1626912900000|2021-07-22 00:15:00|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1626913200000|2021-07-22 00:20:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626913250000|2021-07-22 00:20:50|20.75|20.5|20.67|20.59|20.75|20.61|20.67|20.5|0
1626913260000|2021-07-22 00:21:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626913270000|2021-07-22 00:21:10|20.75|20.5|20.69|20.61|20.75|20.61|20.69|20.5|0
1626913280000|2021-07-22 00:21:20|20.75|20.5|20.64|20.56|20.75|20.57|20.64|20.5|0
1626913330000|2021-07-22 00:22:10|20.67|20.59|20.75|20.5|20.75|20.61|20.65|20.5|0
1626913380000|2021-07-22 00:23:00|20.69|20.61|20.75|20.5|20.75|20.61|20.69|20.5|0
1626913390000|2021-07-22 00:23:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626913470000|2021-07-22 00:24:30|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1626913500000|2021-07-22 00:25:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626913520000|2021-07-22 00:25:20|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1626913540000|2021-07-22 00:25:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626913560000|2021-07-22 00:26:00|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1626913590000|2021-07-22 00:26:30|20.69|20.61|20.75|20.5|20.75|20.61|20.69|20.5|0
1626913600000|2021-07-22 00:26:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626913890000|2021-07-22 00:31:30|20.7|20.62|20.8|20.55|20.8|20.62|20.7|20.55|0
1626914120000|2021-07-22 00:35:20|20.69|20.61|20.8|20.55|20.8|20.61|20.69|20.53|0
1626914140000|2021-07-22 00:35:40|20.69|20.61|20.8|20.55|20.8|20.61|20.69|20.55|0
1626914160000|2021-07-22 00:36:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626914170000|2021-07-22 00:36:10|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1626915030000|2021-07-22 00:50:30|20.78|20.53|20.8|20.55|20.8|20.55|20.78|20.53|0
1626915910000|2021-07-22 01:05:10|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1626915960000|2021-07-22 01:06:00|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1626915990000|2021-07-22 01:06:30|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1626916050000|2021-07-22 01:07:30|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1626916230000|2021-07-22 01:10:30|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1626916240000|2021-07-22 01:10:40|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1626916270000|2021-07-22 01:11:10|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1626916460000|2021-07-22 01:14:20|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1626916500000|2021-07-22 01:15:00|20.78|20.53|20.76|20.51|20.78|20.53|20.76|20.51|0
1626916530000|2021-07-22 01:15:30|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1626916540000|2021-07-22 01:15:40|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1626916560000|2021-07-22 01:16:00|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1626916570000|2021-07-22 01:16:10|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1626916580000|2021-07-22 01:16:20|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1626916590000|2021-07-22 01:16:30|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1626916720000|2021-07-22 01:18:40|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1626916750000|2021-07-22 01:19:10|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1626916800000|2021-07-22 01:20:00|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1626916870000|2021-07-22 01:21:10|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1626916910000|2021-07-22 01:21:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1626916920000|2021-07-22 01:22:00|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1626916950000|2021-07-22 01:22:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1626916970000|2021-07-22 01:22:50|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1626916980000|2021-07-22 01:23:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1626916990000|2021-07-22 01:23:10|20.76|20.51|20.7|20.62|20.76|20.62|20.7|20.51|0
1626917050000|2021-07-22 01:24:10|20.76|20.51|20.7|20.62|20.76|20.62|20.7|20.51|0
1626917690000|2021-07-22 01:34:50|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1626918090000|2021-07-22 01:41:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626918480000|2021-07-22 01:48:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626918500000|2021-07-22 01:48:20|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1626918540000|2021-07-22 01:49:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626918560000|2021-07-22 01:49:20|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1626918580000|2021-07-22 01:49:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626918590000|2021-07-22 01:49:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626918690000|2021-07-22 01:51:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626918720000|2021-07-22 01:52:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626918730000|2021-07-22 01:52:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626918770000|2021-07-22 01:52:50|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626918960000|2021-07-22 01:56:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626919160000|2021-07-22 01:59:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626919230000|2021-07-22 02:00:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626919250000|2021-07-22 02:00:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626919260000|2021-07-22 02:01:00|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920140000|2021-07-22 02:15:40|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920170000|2021-07-22 02:16:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920530000|2021-07-22 02:22:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920540000|2021-07-22 02:22:20|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920550000|2021-07-22 02:22:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920560000|2021-07-22 02:22:40|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920570000|2021-07-22 02:22:50|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920580000|2021-07-22 02:23:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920640000|2021-07-22 02:24:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920690000|2021-07-22 02:24:50|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920700000|2021-07-22 02:25:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920720000|2021-07-22 02:25:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626920730000|2021-07-22 02:25:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626920750000|2021-07-22 02:25:50|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1626920760000|2021-07-22 02:26:00|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920770000|2021-07-22 02:26:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920810000|2021-07-22 02:26:50|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1626920820000|2021-07-22 02:27:00|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1626921500000|2021-07-22 02:38:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626921920000|2021-07-22 02:45:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1626921950000|2021-07-22 02:45:50|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1626922500000|2021-07-22 02:55:00|20.78|20.53|20.8|20.55|20.8|20.55|20.78|20.53|0
1626922510000|2021-07-22 02:55:10|20.78|20.53|20.81|20.56|20.81|20.56|20.78|20.53|0
1626922540000|2021-07-22 02:55:40|20.78|20.53|20.8|20.55|20.8|20.55|20.78|20.53|0
1626922560000|2021-07-22 02:56:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1626922580000|2021-07-22 02:56:20|20.78|20.53|20.7|20.62|20.81|20.62|20.7|20.53|0
1626922600000|2021-07-22 02:56:40|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1626922620000|2021-07-22 02:57:00|20.78|20.53|20.7|20.62|20.81|20.62|20.7|20.53|0
1626922630000|2021-07-22 02:57:10|20.81|20.56|20.81|20.56|20.81|20.62|20.7|20.56|0
1626922830000|2021-07-22 03:00:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626922840000|2021-07-22 03:00:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626922870000|2021-07-22 03:01:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626923060000|2021-07-22 03:04:20|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626923130000|2021-07-22 03:05:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626923960000|2021-07-22 03:19:20|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626924330000|2021-07-22 03:25:30|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626924370000|2021-07-22 03:26:10|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626924450000|2021-07-22 03:27:30|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1626924460000|2021-07-22 03:27:40|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1626924500000|2021-07-22 03:28:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626924510000|2021-07-22 03:28:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626924550000|2021-07-22 03:29:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626924570000|2021-07-22 03:29:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626924590000|2021-07-22 03:29:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626924600000|2021-07-22 03:30:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626924630000|2021-07-22 03:30:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626924640000|2021-07-22 03:30:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626924680000|2021-07-22 03:31:20|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626924700000|2021-07-22 03:31:40|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1626924710000|2021-07-22 03:31:50|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626924720000|2021-07-22 03:32:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626924950000|2021-07-22 03:35:50|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626925300000|2021-07-22 03:41:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626925500000|2021-07-22 03:45:00|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1626925590000|2021-07-22 03:46:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626925610000|2021-07-22 03:46:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626925630000|2021-07-22 03:47:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626925900000|2021-07-22 03:51:40|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626926270000|2021-07-22 03:57:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626926280000|2021-07-22 03:58:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626927520000|2021-07-22 04:18:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626929830000|2021-07-22 04:57:10|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626929840000|2021-07-22 04:57:20|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626929870000|2021-07-22 04:57:50|20.65|20.57|20.65|20.57|20.68|20.6|20.65|20.57|0
1626929880000|2021-07-22 04:58:00|20.68|20.6|20.68|20.6|20.68|20.6|20.65|20.57|0
1626929890000|2021-07-22 04:58:10|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626929900000|2021-07-22 04:58:20|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626929910000|2021-07-22 04:58:30|20.65|20.57|20.65|20.57|20.68|20.6|20.65|20.57|0
1626929920000|2021-07-22 04:58:40|20.68|20.6|20.68|20.6|20.68|20.6|20.65|20.57|0
1626929940000|2021-07-22 04:59:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626929950000|2021-07-22 04:59:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626930170000|2021-07-22 05:02:50|||||||||10
1626930250000|2021-07-22 05:04:10|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626930280000|2021-07-22 05:04:40|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626930300000|2021-07-22 05:05:00|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626930610000|2021-07-22 05:10:10|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626930740000|2021-07-22 05:12:20|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626930820000|2021-07-22 05:13:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626930830000|2021-07-22 05:13:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626930920000|2021-07-22 05:15:20|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626930930000|2021-07-22 05:15:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626930940000|2021-07-22 05:15:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626930950000|2021-07-22 05:15:50|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626930960000|2021-07-22 05:16:00|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626930970000|2021-07-22 05:16:10|20.65|20.57|20.65|20.57|20.68|20.6|20.65|20.57|0
1626930980000|2021-07-22 05:16:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626931010000|2021-07-22 05:16:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626931050000|2021-07-22 05:17:30|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1626931060000|2021-07-22 05:17:40|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1626931070000|2021-07-22 05:17:50|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1626931080000|2021-07-22 05:18:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626931120000|2021-07-22 05:18:40|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626931210000|2021-07-22 05:20:10|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626931220000|2021-07-22 05:20:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626931250000|2021-07-22 05:20:50|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1626931330000|2021-07-22 05:22:10|20.68|20.6|20.68|20.6|20.68|20.6|20.65|20.57|0
1626931350000|2021-07-22 05:22:30|20.65|20.57|20.65|20.57|20.68|20.6|20.65|20.57|0
1626931360000|2021-07-22 05:22:40|20.68|20.6|20.68|20.6|20.68|20.6|20.65|20.57|0
1626931370000|2021-07-22 05:22:50|20.65|20.57|20.65|20.57|20.68|20.6|20.65|20.57|0
1626931380000|2021-07-22 05:23:00|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1626931900000|2021-07-22 05:31:40|20.58|20.5|20.71|20.46|20.71|20.52|20.58|20.46|24
1626932150000|2021-07-22 05:35:50|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|26
1626932240000|2021-07-22 05:37:20|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1626932250000|2021-07-22 05:37:30|20.66|20.41|20.69|20.44|20.69|20.44|20.66|20.41|0
1626932280000|2021-07-22 05:38:00|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1626932370000|2021-07-22 05:39:30|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1626932760000|2021-07-22 05:46:00||20.39||20.39||20.39||20.39|0
1626932800000|2021-07-22 05:46:40||20.44||20.44||20.44||20.44|0
1626932880000|2021-07-22 05:48:00||20.39||20.44||20.44||20.39|0
1626932900000|2021-07-22 05:48:20||20.39||20.39||20.39||20.39|0
1626932930000|2021-07-22 05:48:50||20.44||20.44||20.44||20.44|0
1626932940000|2021-07-22 05:49:00||20.39||20.39||20.39||20.39|0
1626932950000|2021-07-22 05:49:10|20.64|20.37|20.62|20.37|20.64|20.37|20.62|20.37|0
1626932960000|2021-07-22 05:49:20|20.55|20.47|20.62|20.37|20.64|20.47|20.55|20.37|0
1626933080000|2021-07-22 05:51:20|20.55|20.47|20.62|20.37|20.64|20.47|20.55|20.37|0
1626933110000|2021-07-22 05:51:50|20.55|20.47|20.62|20.37|20.62|20.47|20.55|20.37|1
1626933120000|2021-07-22 05:52:00|20.55|20.47|20.6|20.52|20.66|20.52|20.55|20.39|0
1626933130000|2021-07-22 05:52:10|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|2
1626933140000|2021-07-22 05:52:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|2
1626933580000|2021-07-22 05:59:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1626933590000|2021-07-22 05:59:50|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1626933600000|2021-07-22 06:00:00|20.55|20.47|20.6|20.52|20.66|20.52|20.55|20.41|2
1626934580000|2021-07-22 06:16:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1626934600000|2021-07-22 06:16:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|9
1626934610000|2021-07-22 06:16:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1626934640000|2021-07-22 06:17:20|||||||||1
1626935130000|2021-07-22 06:25:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626935140000|2021-07-22 06:25:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1626935160000|2021-07-22 06:26:00|||||||||27
1626935180000|2021-07-22 06:26:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626935650000|2021-07-22 06:34:10|||||||||9
1626935770000|2021-07-22 06:36:10|||||||||2
1626935920000|2021-07-22 06:38:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|103
1626935950000|2021-07-22 06:39:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626935990000|2021-07-22 06:39:50|||||||||10
1626936020000|2021-07-22 06:40:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|47
1626936030000|2021-07-22 06:40:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1626936240000|2021-07-22 06:44:00|20.63|20.55|20.58|20.5|20.63|20.55|20.58|20.5|12
1626936260000|2021-07-22 06:44:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|7
1626936420000|2021-07-22 06:47:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|3
1626936480000|2021-07-22 06:48:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626936970000|2021-07-22 06:56:10|||||||||4
1626937190000|2021-07-22 06:59:50|||||||||32
1626937200000|2021-07-22 07:00:00|20.68|20.6|20.66|20.58|20.68|20.6|20.63|20.55|727
1626937210000|2021-07-22 07:00:10|20.68|20.6|20.63|20.55|20.68|20.6|20.63|20.55|36
1626937220000|2021-07-22 07:00:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|24
1626937240000|2021-07-22 07:00:40|20.63|20.55|20.58|20.5|20.63|20.55|20.58|20.5|37
1626937260000|2021-07-22 07:01:00|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|127
1626937270000|2021-07-22 07:01:10|20.53|20.45|20.56|20.48|20.58|20.5|20.53|20.45|46
1626937280000|2021-07-22 07:01:20|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1626937290000|2021-07-22 07:01:30|20.58|20.5|20.58|20.5|20.58|20.5|20.56|20.48|0
1626937310000|2021-07-22 07:01:50|20.56|20.48|20.53|20.45|20.56|20.48|20.53|20.45|6
1626937340000|2021-07-22 07:02:20|20.56|20.48|20.56|20.48|20.56|20.48|20.53|20.45|34
1626937350000|2021-07-22 07:02:30|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1626937360000|2021-07-22 07:02:40|20.58|20.5|20.56|20.48|20.58|20.5|20.53|20.45|0
1626937370000|2021-07-22 07:02:50|20.58|20.5|20.58|20.5|20.58|20.5|20.56|20.48|4
1626937380000|2021-07-22 07:03:00|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1626937390000|2021-07-22 07:03:10|20.67|20.59|20.65|20.57|20.67|20.59|20.63|20.55|71
1626937400000|2021-07-22 07:03:20|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|7
1626937410000|2021-07-22 07:03:30|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|8
1626937420000|2021-07-22 07:03:40|20.63|20.55|20.6|20.52|20.63|20.55|20.58|20.5|90
1626937430000|2021-07-22 07:03:50|20.58|20.5|20.63|20.55|20.63|20.55|20.58|20.5|0
1626937440000|2021-07-22 07:04:00|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|6
1626937450000|2021-07-22 07:04:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|8
1626937460000|2021-07-22 07:04:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626937480000|2021-07-22 07:04:40|20.65|20.57|20.65|20.57|20.67|20.59|20.63|20.55|3
1626937490000|2021-07-22 07:04:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626937500000|2021-07-22 07:05:00|20.63|20.55|20.65|20.57|20.67|20.59|20.63|20.55|19
1626937510000|2021-07-22 07:05:10|20.67|20.59|20.63|20.55|20.68|20.6|20.63|20.55|9
1626937520000|2021-07-22 07:05:20|20.6|20.52|20.6|20.52|20.63|20.55|20.58|20.5|29
1626937540000|2021-07-22 07:05:40|20.61|20.53|20.63|20.55|20.63|20.55|20.6|20.52|1
1626937550000|2021-07-22 07:05:50|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|7
1626937560000|2021-07-22 07:06:00|20.6|20.52|20.63|20.55|20.63|20.55|20.58|20.5|92
1626937570000|2021-07-22 07:06:10|||||||||18
1626937640000|2021-07-22 07:07:20|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|14
1626937650000|2021-07-22 07:07:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|2
1626937660000|2021-07-22 07:07:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|5
1626937670000|2021-07-22 07:07:50|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|26
1626937710000|2021-07-22 07:08:30|20.7|20.62|20.7|20.62|20.73|20.65|20.68|20.6|146
1626937720000|2021-07-22 07:08:40|20.72|20.64|20.68|20.6|20.72|20.64|20.68|20.6|0
1626937730000|2021-07-22 07:08:50|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1626937770000|2021-07-22 07:09:30|20.66|20.58|20.68|20.6|20.68|20.6|20.63|20.55|75
1626937780000|2021-07-22 07:09:40|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1626937810000|2021-07-22 07:10:10|20.65|20.57|20.63|20.55|20.68|20.6|20.63|20.55|26
1626937820000|2021-07-22 07:10:20|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|21
1626937850000|2021-07-22 07:10:50|20.72|20.64|20.68|20.6|20.72|20.64|20.68|20.6|10
1626937860000|2021-07-22 07:11:00|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|32
1626937870000|2021-07-22 07:11:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626937880000|2021-07-22 07:11:20|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|16
1626937890000|2021-07-22 07:11:30|||||||||3
1626937910000|2021-07-22 07:11:50|20.7|20.62|20.68|20.6|20.72|20.64|20.68|20.6|8
1626937920000|2021-07-22 07:12:00|20.7|20.62|20.7|20.62|20.72|20.64|20.68|20.6|6
1626937930000|2021-07-22 07:12:10|20.72|20.64|20.72|20.64|20.72|20.64|20.68|20.6|46
1626937940000|2021-07-22 07:12:20|||||||||5
1626937950000|2021-07-22 07:12:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1626937980000|2021-07-22 07:13:00|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1626937990000|2021-07-22 07:13:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626938000000|2021-07-22 07:13:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1626938010000|2021-07-22 07:13:30|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|5
1626938020000|2021-07-22 07:13:40|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|40
1626938030000|2021-07-22 07:13:50|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|0
1626938060000|2021-07-22 07:14:20|20.68|20.6|20.72|20.64|20.72|20.64|20.68|20.6|19
1626938070000|2021-07-22 07:14:30|||||||||4
1626938080000|2021-07-22 07:14:40|20.7|20.62|20.72|20.64|20.72|20.64|20.68|20.6|50
1626938140000|2021-07-22 07:15:40|20.68|20.6|20.72|20.64|20.72|20.64|20.68|20.6|162
1626938150000|2021-07-22 07:15:50|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|4
1626938160000|2021-07-22 07:16:00|20.7|20.62|20.68|20.6|20.72|20.64|20.68|20.6|22
1626938170000|2021-07-22 07:16:10|||||||||9
1626938180000|2021-07-22 07:16:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626938190000|2021-07-22 07:16:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626938250000|2021-07-22 07:17:30|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1626938280000|2021-07-22 07:18:00|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1626938290000|2021-07-22 07:18:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626938360000|2021-07-22 07:19:20|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|76
1626938370000|2021-07-22 07:19:30|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1626938380000|2021-07-22 07:19:40|||||||||1
1626938390000|2021-07-22 07:19:50|20.73|20.65|20.77|20.69|20.77|20.69|20.73|20.65|32
1626938400000|2021-07-22 07:20:00|20.75|20.67|20.75|20.67|20.77|20.69|20.72|20.64|37
1626938410000|2021-07-22 07:20:10|20.72|20.64|20.72|20.64|20.77|20.69|20.72|20.64|15
1626938440000|2021-07-22 07:20:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|7
1626938460000|2021-07-22 07:21:00|20.7|20.62|20.73|20.65|20.73|20.65|20.68|20.6|3
1626938470000|2021-07-22 07:21:10|||||||||2
1626938480000|2021-07-22 07:21:20|20.72|20.64|20.68|20.6|20.72|20.64|20.68|20.6|35
1626938490000|2021-07-22 07:21:30|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|61
1626938510000|2021-07-22 07:21:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|15
1626938530000|2021-07-22 07:22:10|||||||||3
1626938550000|2021-07-22 07:22:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|135
1626938590000|2021-07-22 07:23:10|20.7|20.62|20.72|20.64|20.72|20.64|20.68|20.6|30
1626938600000|2021-07-22 07:23:20|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|4
1626938610000|2021-07-22 07:23:30|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|14
1626938620000|2021-07-22 07:23:40|20.7|20.62|20.72|20.64|20.72|20.64|20.68|20.6|20
1626938630000|2021-07-22 07:23:50|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|2
1626938740000|2021-07-22 07:25:40|||||||||1
1626938750000|2021-07-22 07:25:50|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|78
1626938760000|2021-07-22 07:26:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626938770000|2021-07-22 07:26:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626938780000|2021-07-22 07:26:20|20.67|20.59|20.72|20.64|20.72|20.64|20.67|20.59|91
1626938830000|2021-07-22 07:27:10|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|19
1626938840000|2021-07-22 07:27:20|20.75|20.67|20.72|20.64|20.77|20.69|20.72|20.64|0
1626938850000|2021-07-22 07:27:30|20.77|20.69|20.77|20.69|20.77|20.69|20.75|20.67|4
1626938880000|2021-07-22 07:28:00|20.82|20.74|20.82|20.74|20.82|20.74|20.8|20.72|18
1626938890000|2021-07-22 07:28:10|20.87|20.79|20.82|20.74|20.87|20.79|20.82|20.74|50
1626938910000|2021-07-22 07:28:30|20.85|20.77|20.85|20.77|20.85|20.77|20.82|20.74|10
1626938920000|2021-07-22 07:28:40|20.87|20.79|20.87|20.79|20.87|20.79|20.85|20.77|0
1626938930000|2021-07-22 07:28:50|||||||||9
1626938950000|2021-07-22 07:29:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|5
1626938960000|2021-07-22 07:29:20|20.82|20.74|20.82|20.74|20.85|20.77|20.82|20.74|4
1626938970000|2021-07-22 07:29:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|7
1626938990000|2021-07-22 07:29:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|1
1626939000000|2021-07-22 07:30:00|20.84|20.76|20.82|20.74|20.85|20.77|20.82|20.74|10
1626939020000|2021-07-22 07:30:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|109
1626939030000|2021-07-22 07:30:30|20.82|20.74|20.77|20.69|20.82|20.74|20.77|20.69|27
1626939040000|2021-07-22 07:30:40|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|0
1626939060000|2021-07-22 07:31:00|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|0
1626939070000|2021-07-22 07:31:10|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|9
1626939090000|2021-07-22 07:31:30|||||||||13
1626939100000|2021-07-22 07:31:40|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|0
1626939110000|2021-07-22 07:31:50|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|2
1626939130000|2021-07-22 07:32:10|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1626939150000|2021-07-22 07:32:30|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|14
1626939160000|2021-07-22 07:32:40|20.85|20.77|20.82|20.74|20.87|20.79|20.82|20.74|32
1626939170000|2021-07-22 07:32:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|9
1626939180000|2021-07-22 07:33:00|20.87|20.79|20.87|20.79|20.87|20.79|20.85|20.77|2
1626939210000|2021-07-22 07:33:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|1
1626939220000|2021-07-22 07:33:40|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|0
1626939230000|2021-07-22 07:33:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1626939240000|2021-07-22 07:34:00|||||||||2
1626939250000|2021-07-22 07:34:10|20.85|20.77|20.85|20.77|20.85|20.77|20.82|20.74|1
1626939260000|2021-07-22 07:34:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|4
1626939280000|2021-07-22 07:34:40|||||||||78
1626939290000|2021-07-22 07:34:50|20.9|20.82|20.9|20.82|20.92|20.84|20.87|20.79|10
1626939300000|2021-07-22 07:35:00|20.87|20.79|20.87|20.79|20.9|20.82|20.87|20.79|1
1626939310000|2021-07-22 07:35:10|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|52
1626939420000|2021-07-22 07:37:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|131
1626939440000|2021-07-22 07:37:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|13
1626939450000|2021-07-22 07:37:30|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1626939460000|2021-07-22 07:37:40|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1626939470000|2021-07-22 07:37:50|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|0
1626939480000|2021-07-22 07:38:00|20.8|20.72|20.78|20.7|20.82|20.74|20.77|20.69|0
1626939490000|2021-07-22 07:38:10|20.77|20.69|20.8|20.72|20.82|20.74|20.77|20.69|0
1626939500000|2021-07-22 07:38:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1626939510000|2021-07-22 07:38:30|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|0
1626939550000|2021-07-22 07:39:10|||||||||1
1626939610000|2021-07-22 07:40:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|108
1626939660000|2021-07-22 07:41:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|123
1626939670000|2021-07-22 07:41:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|3
1626939680000|2021-07-22 07:41:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626939690000|2021-07-22 07:41:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|1
1626939720000|2021-07-22 07:42:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626939790000|2021-07-22 07:43:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1626939800000|2021-07-22 07:43:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626939820000|2021-07-22 07:43:40|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|0
1626939830000|2021-07-22 07:43:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626939960000|2021-07-22 07:46:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|4
1626939970000|2021-07-22 07:46:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626939980000|2021-07-22 07:46:20|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|19
1626940010000|2021-07-22 07:46:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|2
1626940020000|2021-07-22 07:47:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626940040000|2021-07-22 07:47:20|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1626940060000|2021-07-22 07:47:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1626940070000|2021-07-22 07:47:50|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1626940080000|2021-07-22 07:48:00|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1626940090000|2021-07-22 07:48:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626940100000|2021-07-22 07:48:20|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|26
1626940140000|2021-07-22 07:49:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|9
1626940190000|2021-07-22 07:49:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|11
1626940210000|2021-07-22 07:50:10|20.68|20.6|20.68|20.6|20.7|20.62|20.68|20.6|0
1626940220000|2021-07-22 07:50:20|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|0
1626940230000|2021-07-22 07:50:30|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1626940240000|2021-07-22 07:50:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626940250000|2021-07-22 07:50:50|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|4
1626940290000|2021-07-22 07:51:30|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1626940300000|2021-07-22 07:51:40|20.7|20.62|20.7|20.62|20.72|20.64|20.7|20.62|0
1626940330000|2021-07-22 07:52:10|20.68|20.6|20.7|20.62|20.72|20.64|20.68|20.6|0
1626940350000|2021-07-22 07:52:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626940380000|2021-07-22 07:53:00|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|1
1626940430000|2021-07-22 07:53:50|||||||||3
1626940450000|2021-07-22 07:54:10|20.68|20.6|20.7|20.62|20.72|20.64|20.68|20.6|36
1626940460000|2021-07-22 07:54:20|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1626940470000|2021-07-22 07:54:30|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1626940480000|2021-07-22 07:54:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626940510000|2021-07-22 07:55:10|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1626940520000|2021-07-22 07:55:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626940540000|2021-07-22 07:55:40|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|98
1626940550000|2021-07-22 07:55:50|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|5
1626940560000|2021-07-22 07:56:00|20.67|20.59|20.68|20.6|20.68|20.6|20.65|20.57|25
1626940590000|2021-07-22 07:56:30|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1626940610000|2021-07-22 07:56:50|||||||||14
1626940670000|2021-07-22 07:57:50|20.7|20.62|20.7|20.62|20.72|20.64|20.7|20.62|12
1626940690000|2021-07-22 07:58:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626940730000|2021-07-22 07:58:50|||||||||1
1626940740000|2021-07-22 07:59:00|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|1
1626940760000|2021-07-22 07:59:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|25
1626940770000|2021-07-22 07:59:30|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1626940780000|2021-07-22 07:59:40|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1626940800000|2021-07-22 08:00:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626940820000|2021-07-22 08:00:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1626940840000|2021-07-22 08:00:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626940860000|2021-07-22 08:01:00|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1626940870000|2021-07-22 08:01:10|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1626940880000|2021-07-22 08:01:20|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|0
1626940900000|2021-07-22 08:01:40|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|23
1626940910000|2021-07-22 08:01:50|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1626940920000|2021-07-22 08:02:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1626940940000|2021-07-22 08:02:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|21
1626940950000|2021-07-22 08:02:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|7
1626940970000|2021-07-22 08:02:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1626941000000|2021-07-22 08:03:20|||||||||1
1626941010000|2021-07-22 08:03:30|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|1
1626941020000|2021-07-22 08:03:40|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|0
1626941030000|2021-07-22 08:03:50|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1626941050000|2021-07-22 08:04:10|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1626941090000|2021-07-22 08:04:50|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1626941100000|2021-07-22 08:05:00|20.73|20.65|20.73|20.65|20.75|20.67|20.72|20.64|0
1626941120000|2021-07-22 08:05:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626941150000|2021-07-22 08:05:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|24
1626941160000|2021-07-22 08:06:00|||||||||1
1626941180000|2021-07-22 08:06:20|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1626941200000|2021-07-22 08:06:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626941210000|2021-07-22 08:06:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626941220000|2021-07-22 08:07:00|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1626941230000|2021-07-22 08:07:10|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|0
1626941240000|2021-07-22 08:07:20|||||||||8
1626941250000|2021-07-22 08:07:30|||||||||1
1626941310000|2021-07-22 08:08:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|34
1626941330000|2021-07-22 08:08:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626941340000|2021-07-22 08:09:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626941350000|2021-07-22 08:09:10|20.65|20.57|20.65|20.57|20.68|20.6|20.65|20.57|0
1626941360000|2021-07-22 08:09:20|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1626941380000|2021-07-22 08:09:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626941410000|2021-07-22 08:10:10|20.65|20.57|20.65|20.57|20.68|20.6|20.65|20.57|0
1626941420000|2021-07-22 08:10:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626941470000|2021-07-22 08:11:10|||||||||40
1626941510000|2021-07-22 08:11:50|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|1
1626941540000|2021-07-22 08:12:20|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|35
1626941550000|2021-07-22 08:12:30|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|39
1626941580000|2021-07-22 08:13:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|250
1626941590000|2021-07-22 08:13:10|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|19
1626941610000|2021-07-22 08:13:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1626941620000|2021-07-22 08:13:40|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1626941660000|2021-07-22 08:14:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|56
1626941710000|2021-07-22 08:15:10|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1626941750000|2021-07-22 08:15:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1626941770000|2021-07-22 08:16:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|1
1626941790000|2021-07-22 08:16:30|||||||||6
1626941800000|2021-07-22 08:16:40|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|12
1626941810000|2021-07-22 08:16:50|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1626941830000|2021-07-22 08:17:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1626941840000|2021-07-22 08:17:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1626941850000|2021-07-22 08:17:30|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1626941910000|2021-07-22 08:18:30|||||||||1
1626941950000|2021-07-22 08:19:10|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|65
1626942000000|2021-07-22 08:20:00|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|0
1626942010000|2021-07-22 08:20:10|20.77|20.69|20.77|20.69|20.77|20.69|20.73|20.65|8
1626942020000|2021-07-22 08:20:20|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|0
1626942030000|2021-07-22 08:20:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1626942130000|2021-07-22 08:22:10|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|5
1626942140000|2021-07-22 08:22:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1626942160000|2021-07-22 08:22:40|20.73|20.65|20.77|20.69|20.77|20.69|20.73|20.65|1
1626942170000|2021-07-22 08:22:50|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1626942180000|2021-07-22 08:23:00|20.75|20.67|20.75|20.67|20.77|20.69|20.73|20.65|0
1626942190000|2021-07-22 08:23:10|20.77|20.69|20.73|20.65|20.77|20.69|20.73|20.65|0
1626942200000|2021-07-22 08:23:20|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|12
1626942240000|2021-07-22 08:24:00|||||||||72
1626942300000|2021-07-22 08:25:00|20.72|20.64|20.68|20.6|20.72|20.64|20.68|20.6|26
1626942310000|2021-07-22 08:25:10|||||||||2
1626942410000|2021-07-22 08:26:50|||||||||36
1626942420000|2021-07-22 08:27:00|||||||||2
1626942530000|2021-07-22 08:28:50|||||||||8
1626942590000|2021-07-22 08:29:50|||||||||1
1626942640000|2021-07-22 08:30:40|||||||||3
1626942680000|2021-07-22 08:31:20|20.73|20.65|20.68|20.6|20.73|20.65|20.68|20.6|16
1626942690000|2021-07-22 08:31:30|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|6
1626942730000|2021-07-22 08:32:10|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|0
1626942740000|2021-07-22 08:32:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626942780000|2021-07-22 08:33:00|||||||||165
1626942900000|2021-07-22 08:35:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|44
1626942910000|2021-07-22 08:35:10|||||||||15
1626942930000|2021-07-22 08:35:30|||||||||1
1626943020000|2021-07-22 08:37:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|10
1626943090000|2021-07-22 08:38:10|||||||||1
1626943140000|2021-07-22 08:39:00|||||||||5
1626943150000|2021-07-22 08:39:10|||||||||1
1626943160000|2021-07-22 08:39:20|||||||||11
1626943170000|2021-07-22 08:39:30|||||||||8
1626943190000|2021-07-22 08:39:50|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|14
1626943210000|2021-07-22 08:40:10|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|6
1626943280000|2021-07-22 08:41:20|20.65|20.57|20.65|20.57|20.68|20.6|20.65|20.57|36
1626943290000|2021-07-22 08:41:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626943300000|2021-07-22 08:41:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626943310000|2021-07-22 08:41:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626943320000|2021-07-22 08:42:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626943330000|2021-07-22 08:42:10|20.68|20.6|20.68|20.6|20.68|20.6|20.65|20.57|0
1626943340000|2021-07-22 08:42:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626943350000|2021-07-22 08:42:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626943380000|2021-07-22 08:43:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626943390000|2021-07-22 08:43:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626943450000|2021-07-22 08:44:10|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|2
1626943460000|2021-07-22 08:44:20|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|1
1626943470000|2021-07-22 08:44:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626943480000|2021-07-22 08:44:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626943490000|2021-07-22 08:44:50|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1626943500000|2021-07-22 08:45:00|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1626943510000|2021-07-22 08:45:10|20.63|20.55|20.65|20.57|20.67|20.59|20.63|20.55|12
1626943520000|2021-07-22 08:45:20|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1626943530000|2021-07-22 08:45:30|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|0
1626943540000|2021-07-22 08:45:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626943550000|2021-07-22 08:45:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626943560000|2021-07-22 08:46:00|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1626943590000|2021-07-22 08:46:30|||||||||13
1626943630000|2021-07-22 08:47:10|||||||||1
1626943640000|2021-07-22 08:47:20|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|2
1626943650000|2021-07-22 08:47:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626943670000|2021-07-22 08:47:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626943690000|2021-07-22 08:48:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626943710000|2021-07-22 08:48:30|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1626943730000|2021-07-22 08:48:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1626943740000|2021-07-22 08:49:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626943770000|2021-07-22 08:49:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626943800000|2021-07-22 08:50:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626943810000|2021-07-22 08:50:10|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|0
1626943830000|2021-07-22 08:50:30|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1626943840000|2021-07-22 08:50:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626943890000|2021-07-22 08:51:30|||||||||1
1626943900000|2021-07-22 08:51:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1626943910000|2021-07-22 08:51:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626943920000|2021-07-22 08:52:00|||||||||1
1626943970000|2021-07-22 08:52:50|||||||||26
1626944100000|2021-07-22 08:55:00|||||||||1
1626944120000|2021-07-22 08:55:20|||||||||5
1626944170000|2021-07-22 08:56:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|25
1626944180000|2021-07-22 08:56:20|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|6
1626944210000|2021-07-22 08:56:50|||||||||4
1626944220000|2021-07-22 08:57:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626944260000|2021-07-22 08:57:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|1
1626944330000|2021-07-22 08:58:50|||||||||1
1626944370000|2021-07-22 08:59:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626944400000|2021-07-22 09:00:00|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|2
1626944440000|2021-07-22 09:00:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|1
1626944450000|2021-07-22 09:00:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626944490000|2021-07-22 09:01:30|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1626944570000|2021-07-22 09:02:50|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|38
1626944580000|2021-07-22 09:03:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|12
1626944590000|2021-07-22 09:03:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626944600000|2021-07-22 09:03:20|||||||||1
1626944630000|2021-07-22 09:03:50|||||||||5
1626944640000|2021-07-22 09:04:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|9
1626944650000|2021-07-22 09:04:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|2
1626944690000|2021-07-22 09:04:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1626944700000|2021-07-22 09:05:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626944710000|2021-07-22 09:05:10|||||||||1
1626944730000|2021-07-22 09:05:30|20.62|20.54|20.62|20.54|20.65|20.57|20.62|20.54|1
1626944760000|2021-07-22 09:06:00|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1626944770000|2021-07-22 09:06:10|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1626944800000|2021-07-22 09:06:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626944810000|2021-07-22 09:06:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626944820000|2021-07-22 09:07:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626944840000|2021-07-22 09:07:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626944880000|2021-07-22 09:08:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|280
1626944930000|2021-07-22 09:08:50|||||||||4
1626945060000|2021-07-22 09:11:00|||||||||1
1626945100000|2021-07-22 09:11:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|2
1626945110000|2021-07-22 09:11:50|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|17
1626945130000|2021-07-22 09:12:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1626945140000|2021-07-22 09:12:20|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|8
1626945150000|2021-07-22 09:12:30|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1626945160000|2021-07-22 09:12:40|20.67|20.59|20.62|20.54|20.67|20.59|20.62|20.54|6
1626945190000|2021-07-22 09:13:10|20.64|20.56|20.62|20.54|20.67|20.59|20.62|20.54|6
1626945230000|2021-07-22 09:13:50|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626945240000|2021-07-22 09:14:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626945250000|2021-07-22 09:14:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626945280000|2021-07-22 09:14:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|3
1626945310000|2021-07-22 09:15:10|||||||||3
1626945360000|2021-07-22 09:16:00|||||||||10
1626945440000|2021-07-22 09:17:20|||||||||1
1626945450000|2021-07-22 09:17:30|||||||||2
1626945480000|2021-07-22 09:18:00|||||||||8
1626945560000|2021-07-22 09:19:20|20.57|20.49|20.57|20.49|20.6|20.52|20.57|20.49|140
1626945580000|2021-07-22 09:19:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1626945600000|2021-07-22 09:20:00|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|0
1626945610000|2021-07-22 09:20:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1626945620000|2021-07-22 09:20:20|20.57|20.49|20.57|20.49|20.6|20.52|20.57|20.49|0
1626945630000|2021-07-22 09:20:30|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1626945650000|2021-07-22 09:20:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1626945660000|2021-07-22 09:21:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1626945670000|2021-07-22 09:21:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|16
1626945690000|2021-07-22 09:21:30|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1626945700000|2021-07-22 09:21:40|20.57|20.49|20.57|20.49|20.6|20.52|20.57|20.49|0
1626945710000|2021-07-22 09:21:50|20.6|20.52|20.6|20.52|20.6|20.52|20.57|20.49|0
1626945720000|2021-07-22 09:22:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1626945740000|2021-07-22 09:22:20|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1626945750000|2021-07-22 09:22:30|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1626945860000|2021-07-22 09:24:20|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|18
1626945870000|2021-07-22 09:24:30|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|13
1626945940000|2021-07-22 09:25:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|4
1626945960000|2021-07-22 09:26:00|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|1
1626945970000|2021-07-22 09:26:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1626945980000|2021-07-22 09:26:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1626945990000|2021-07-22 09:26:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1626946010000|2021-07-22 09:26:50|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|1
1626946020000|2021-07-22 09:27:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1626946030000|2021-07-22 09:27:10|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1626946050000|2021-07-22 09:27:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1626946150000|2021-07-22 09:29:10|20.55|20.47|20.57|20.49|20.57|20.49|20.52|20.44|23
1626946160000|2021-07-22 09:29:20|||||||||9
1626946210000|2021-07-22 09:30:10|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|2
1626946250000|2021-07-22 09:30:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|39
1626946260000|2021-07-22 09:31:00|||||||||7
1626946330000|2021-07-22 09:32:10|||||||||1
1626946350000|2021-07-22 09:32:30|||||||||12
1626946370000|2021-07-22 09:32:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|25
1626946380000|2021-07-22 09:33:00|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1626946390000|2021-07-22 09:33:10|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1626946400000|2021-07-22 09:33:20|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1626946420000|2021-07-22 09:33:40|20.57|20.49|20.57|20.49|20.6|20.52|20.57|20.49|24
1626946490000|2021-07-22 09:34:50|20.59|20.51|20.6|20.52|20.62|20.54|20.59|20.51|12
1626946510000|2021-07-22 09:35:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1626946560000|2021-07-22 09:36:00|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|115
1626946570000|2021-07-22 09:36:10|||||||||5
1626946600000|2021-07-22 09:36:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1626946620000|2021-07-22 09:37:00|||||||||1
1626946690000|2021-07-22 09:38:10|||||||||1
1626946800000|2021-07-22 09:40:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|244
1626946850000|2021-07-22 09:40:50|20.44|20.36|20.48|20.4|20.48|20.4|20.44|20.36|303
1626946860000|2021-07-22 09:41:00|||||||||11
1626946990000|2021-07-22 09:43:10|||||||||1
1626947030000|2021-07-22 09:43:50|20.44|20.36|20.46|20.38|20.48|20.4|20.44|20.36|11
1626947060000|2021-07-22 09:44:20|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1626947070000|2021-07-22 09:44:30|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|4
1626947100000|2021-07-22 09:45:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1626947240000|2021-07-22 09:47:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|106
1626947250000|2021-07-22 09:47:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|10
1626947320000|2021-07-22 09:48:40|20.44|20.36|20.48|20.4|20.48|20.4|20.44|20.36|10
1626947340000|2021-07-22 09:49:00|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|1
1626947370000|2021-07-22 09:49:30|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1626947390000|2021-07-22 09:49:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1626947490000|2021-07-22 09:51:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|3
1626947500000|2021-07-22 09:51:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1626947510000|2021-07-22 09:51:50|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|7
1626947540000|2021-07-22 09:52:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1626947750000|2021-07-22 09:55:50|||||||||2
1626947770000|2021-07-22 09:56:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1626947780000|2021-07-22 09:56:20|||||||||15
1626947790000|2021-07-22 09:56:30|||||||||1
1626947890000|2021-07-22 09:58:10|||||||||1
1626948040000|2021-07-22 10:00:40|||||||||4
1626948150000|2021-07-22 10:02:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|43
1626948170000|2021-07-22 10:02:50|||||||||10
1626948240000|2021-07-22 10:04:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|5
1626948250000|2021-07-22 10:04:10|20.57|20.49|20.53|20.45|20.57|20.49|20.53|20.45|8
1626948270000|2021-07-22 10:04:30|||||||||8
1626948350000|2021-07-22 10:05:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|1
1626948360000|2021-07-22 10:06:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1626948400000|2021-07-22 10:06:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|9
1626948410000|2021-07-22 10:06:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1626948440000|2021-07-22 10:07:20|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|1
1626948450000|2021-07-22 10:07:30|||||||||21
1626948490000|2021-07-22 10:08:10|||||||||7
1626948520000|2021-07-22 10:08:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|8
1626948550000|2021-07-22 10:09:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1626948590000|2021-07-22 10:09:50|||||||||3
1626948600000|2021-07-22 10:10:00|20.53|20.45|20.53|20.45|20.57|20.49|20.53|20.45|13
1626948650000|2021-07-22 10:10:50|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|14
1626948730000|2021-07-22 10:12:10|||||||||3
1626948750000|2021-07-22 10:12:30|||||||||1
1626948780000|2021-07-22 10:13:00|20.55|20.47|20.55|20.47|20.57|20.49|20.53|20.45|4
1626948790000|2021-07-22 10:13:10|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|2
1626948810000|2021-07-22 10:13:30|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1626948820000|2021-07-22 10:13:40|20.53|20.45|20.57|20.49|20.57|20.49|20.53|20.45|2
1626948830000|2021-07-22 10:13:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|3
1626948840000|2021-07-22 10:14:00|20.53|20.45|20.57|20.49|20.57|20.49|20.53|20.45|8
1626948850000|2021-07-22 10:14:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|11
1626948880000|2021-07-22 10:14:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1626948970000|2021-07-22 10:16:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|37
1626949050000|2021-07-22 10:17:30|||||||||2
1626949080000|2021-07-22 10:18:00|20.58|20.5|20.6|20.52|20.62|20.54|20.58|20.5|19
1626949090000|2021-07-22 10:18:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1626949140000|2021-07-22 10:19:00|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|4
1626949180000|2021-07-22 10:19:40|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1626949210000|2021-07-22 10:20:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1626949220000|2021-07-22 10:20:20|20.58|20.5|20.57|20.49|20.6|20.52|20.57|20.49|5
1626949240000|2021-07-22 10:20:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1626949250000|2021-07-22 10:20:50|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1626949270000|2021-07-22 10:21:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1626949280000|2021-07-22 10:21:20|||||||||6
1626949290000|2021-07-22 10:21:30|||||||||13
1626949310000|2021-07-22 10:21:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|9
1626949320000|2021-07-22 10:22:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1626949330000|2021-07-22 10:22:10|||||||||3
1626949350000|2021-07-22 10:22:30|||||||||2
1626949460000|2021-07-22 10:24:20|||||||||4
1626949570000|2021-07-22 10:26:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|4
1626949600000|2021-07-22 10:26:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|12
1626949620000|2021-07-22 10:27:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1626949630000|2021-07-22 10:27:10|20.5|20.42|20.5|20.42|20.53|20.45|20.5|20.42|0
1626949650000|2021-07-22 10:27:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1626949660000|2021-07-22 10:27:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|1
1626949680000|2021-07-22 10:28:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1626949690000|2021-07-22 10:28:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1626949700000|2021-07-22 10:28:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1626949920000|2021-07-22 10:32:00|||||||||1
1626950050000|2021-07-22 10:34:10|||||||||1
1626950150000|2021-07-22 10:35:50|||||||||1
1626950160000|2021-07-22 10:36:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|15
1626950170000|2021-07-22 10:36:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1626950260000|2021-07-22 10:37:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|51
1626950270000|2021-07-22 10:37:50|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|10
1626950290000|2021-07-22 10:38:10|20.48|20.4|20.48|20.4|20.48|20.4|20.46|20.38|81
1626950300000|2021-07-22 10:38:20|||||||||14
1626950310000|2021-07-22 10:38:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1626950340000|2021-07-22 10:39:00|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|8
1626950370000|2021-07-22 10:39:30|||||||||50
1626950380000|2021-07-22 10:39:40|||||||||4
1626950460000|2021-07-22 10:41:00|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|5
1626950470000|2021-07-22 10:41:10|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|10
1626950480000|2021-07-22 10:41:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1626950510000|2021-07-22 10:41:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|27
1626950520000|2021-07-22 10:42:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1626950630000|2021-07-22 10:43:50|||||||||10
1626950660000|2021-07-22 10:44:20|||||||||5
1626950670000|2021-07-22 10:44:30|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|161
1626950840000|2021-07-22 10:47:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1626950860000|2021-07-22 10:47:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|26
1626950880000|2021-07-22 10:48:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|58
1626950890000|2021-07-22 10:48:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1626950940000|2021-07-22 10:49:00|20.36|20.28|20.36|20.28|20.38|20.3|20.36|20.28|8
1626950950000|2021-07-22 10:49:10|20.34|20.26|20.34|20.26|20.36|20.28|20.34|20.26|0
1626950960000|2021-07-22 10:49:20|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1626950970000|2021-07-22 10:49:30|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1626951030000|2021-07-22 10:50:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|166
1626951040000|2021-07-22 10:50:40|20.33|20.25|20.33|20.25|20.33|20.25|20.31|20.23|20
1626951060000|2021-07-22 10:51:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1626951140000|2021-07-22 10:52:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1626951160000|2021-07-22 10:52:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1626951170000|2021-07-22 10:52:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1626951180000|2021-07-22 10:53:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1626951190000|2021-07-22 10:53:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1626951260000|2021-07-22 10:54:20|||||||||5
1626951270000|2021-07-22 10:54:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1626951280000|2021-07-22 10:54:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1626951300000|2021-07-22 10:55:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1626951310000|2021-07-22 10:55:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|6
1626951320000|2021-07-22 10:55:20|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|14
1626951330000|2021-07-22 10:55:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1626951390000|2021-07-22 10:56:30|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|47
1626951490000|2021-07-22 10:58:10|||||||||1
1626951520000|2021-07-22 10:58:40|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|5
1626951530000|2021-07-22 10:58:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1626951550000|2021-07-22 10:59:10|20.41|20.33|20.38|20.3|20.41|20.33|20.38|20.3|0
1626951600000|2021-07-22 11:00:00|||||||||50
1626951620000|2021-07-22 11:00:20|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|5
1626951660000|2021-07-22 11:01:00|||||||||45
1626951690000|2021-07-22 11:01:30|20.34|20.26|20.38|20.3|20.38|20.3|20.34|20.26|14
1626951740000|2021-07-22 11:02:20|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|25
1626951890000|2021-07-22 11:04:50|||||||||4
1626951950000|2021-07-22 11:05:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1626952000000|2021-07-22 11:06:40|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|60
1626952010000|2021-07-22 11:06:50|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|4
1626952020000|2021-07-22 11:07:00|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|0
1626952050000|2021-07-22 11:07:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|3
1626952110000|2021-07-22 11:08:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1626952130000|2021-07-22 11:08:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|14
1626952140000|2021-07-22 11:09:00|20.43|20.35|20.39|20.31|20.43|20.35|20.39|20.31|0
1626952150000|2021-07-22 11:09:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1626952160000|2021-07-22 11:09:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1626952170000|2021-07-22 11:09:30|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|2
1626952190000|2021-07-22 11:09:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1626952200000|2021-07-22 11:10:00|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1626952240000|2021-07-22 11:10:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1626952290000|2021-07-22 11:11:30|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1626952370000|2021-07-22 11:12:50|||||||||3
1626952490000|2021-07-22 11:14:50|||||||||1
1626952500000|2021-07-22 11:15:00|||||||||1
1626952620000|2021-07-22 11:17:00|||||||||2
1626952640000|2021-07-22 11:17:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1626952650000|2021-07-22 11:17:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1626952680000|2021-07-22 11:18:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1626952700000|2021-07-22 11:18:20|||||||||1
1626952740000|2021-07-22 11:19:00|||||||||2
1626952750000|2021-07-22 11:19:10|||||||||1
1626952830000|2021-07-22 11:20:30|||||||||1
1626952850000|2021-07-22 11:20:50|||||||||1
1626952870000|2021-07-22 11:21:10|||||||||2
1626952900000|2021-07-22 11:21:40|||||||||1
1626952930000|2021-07-22 11:22:10|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1626952940000|2021-07-22 11:22:20|||||||||1
1626952950000|2021-07-22 11:22:30|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1626952970000|2021-07-22 11:22:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1626952980000|2021-07-22 11:23:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1626952990000|2021-07-22 11:23:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1626953010000|2021-07-22 11:23:30|||||||||1
1626953020000|2021-07-22 11:23:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1626953030000|2021-07-22 11:23:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1626953040000|2021-07-22 11:24:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1626953100000|2021-07-22 11:25:00|||||||||2
1626953150000|2021-07-22 11:25:50|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|252
1626953160000|2021-07-22 11:26:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|11
1626953200000|2021-07-22 11:26:40|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1626953210000|2021-07-22 11:26:50|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1626953260000|2021-07-22 11:27:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1626953280000|2021-07-22 11:28:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1626953290000|2021-07-22 11:28:10|||||||||8
1626953310000|2021-07-22 11:28:30|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|9
1626953320000|2021-07-22 11:28:40|||||||||2
1626953340000|2021-07-22 11:29:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1626953400000|2021-07-22 11:30:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1626953670000|2021-07-22 11:34:30|||||||||2
1626953680000|2021-07-22 11:34:40|||||||||1
1626953700000|2021-07-22 11:35:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|113
1626953710000|2021-07-22 11:35:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|42
1626953720000|2021-07-22 11:35:20|||||||||4
1626953730000|2021-07-22 11:35:30|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|14
1626953740000|2021-07-22 11:35:40|20.46|20.38|20.46|20.38|20.46|20.38|20.44|20.36|2
1626953760000|2021-07-22 11:36:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1626953860000|2021-07-22 11:37:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1626953880000|2021-07-22 11:38:00|||||||||6
1626953890000|2021-07-22 11:38:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1626953910000|2021-07-22 11:38:30|||||||||2
1626953940000|2021-07-22 11:39:00|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|22
1626953950000|2021-07-22 11:39:10|||||||||10
1626953970000|2021-07-22 11:39:30|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|3
1626953990000|2021-07-22 11:39:50|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|2
1626954000000|2021-07-22 11:40:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1626954020000|2021-07-22 11:40:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|3
1626954100000|2021-07-22 11:41:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1626954110000|2021-07-22 11:41:50|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|2
1626954120000|2021-07-22 11:42:00|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|0
1626954130000|2021-07-22 11:42:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1626954190000|2021-07-22 11:43:10|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1626954200000|2021-07-22 11:43:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1626954240000|2021-07-22 11:44:00|20.49|20.41|20.53|20.45|20.53|20.45|20.49|20.41|41
1626954250000|2021-07-22 11:44:10|||||||||16
1626954260000|2021-07-22 11:44:20|||||||||1
1626954270000|2021-07-22 11:44:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|14
1626954290000|2021-07-22 11:44:50|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|2
1626954300000|2021-07-22 11:45:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1626954320000|2021-07-22 11:45:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1626954370000|2021-07-22 11:46:10|||||||||1
1626954400000|2021-07-22 11:46:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|83
1626954410000|2021-07-22 11:46:50|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|61
1626954420000|2021-07-22 11:47:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1626954430000|2021-07-22 11:47:10|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|20
1626954440000|2021-07-22 11:47:20|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|7
1626954450000|2021-07-22 11:47:30|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1626954500000|2021-07-22 11:48:20|||||||||1
1626954560000|2021-07-22 11:49:20|20.51|20.43|20.49|20.41|20.53|20.45|20.49|20.41|2
1626954570000|2021-07-22 11:49:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1626954580000|2021-07-22 11:49:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1626954590000|2021-07-22 11:49:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1626954600000|2021-07-22 11:50:00|20.53|20.45|20.51|20.43|20.53|20.45|20.49|20.41|14
1626954610000|2021-07-22 11:50:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1626954670000|2021-07-22 11:51:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|8
1626954680000|2021-07-22 11:51:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1626954820000|2021-07-22 11:53:40|||||||||2
1626954840000|2021-07-22 11:54:00|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|2
1626954860000|2021-07-22 11:54:20|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|2
1626954870000|2021-07-22 11:54:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1626954920000|2021-07-22 11:55:20|20.48|20.4|20.44|20.36|20.48|20.4|20.44|20.36|13
1626954940000|2021-07-22 11:55:40|20.46|20.38|20.46|20.38|20.49|20.41|20.44|20.36|12
1626954950000|2021-07-22 11:55:50|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1626954960000|2021-07-22 11:56:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1626954970000|2021-07-22 11:56:10|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|9
1626955000000|2021-07-22 11:56:40|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1626955030000|2021-07-22 11:57:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1626955040000|2021-07-22 11:57:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|8
1626955290000|2021-07-22 12:01:30|||||||||2
1626955410000|2021-07-22 12:03:30|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|1
1626955430000|2021-07-22 12:03:50|20.46|20.38|20.46|20.38|20.49|20.41|20.44|20.36|5
1626955440000|2021-07-22 12:04:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1626955450000|2021-07-22 12:04:10|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|10
1626955490000|2021-07-22 12:04:50|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|9
1626955500000|2021-07-22 12:05:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1626955620000|2021-07-22 12:07:00|||||||||69
1626955630000|2021-07-22 12:07:10|||||||||15
1626955640000|2021-07-22 12:07:20|||||||||7
1626955720000|2021-07-22 12:08:40|20.54|20.46|20.54|20.46|20.54|20.46|20.51|20.43|134
1626955800000|2021-07-22 12:10:00|||||||||153
1626955810000|2021-07-22 12:10:10|||||||||20
1626955820000|2021-07-22 12:10:20|||||||||14
1626955830000|2021-07-22 12:10:30|||||||||32
1626955930000|2021-07-22 12:12:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1626955940000|2021-07-22 12:12:20|20.54|20.46|20.49|20.41|20.54|20.46|20.49|20.41|70
1626955950000|2021-07-22 12:12:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1626955980000|2021-07-22 12:13:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1626955990000|2021-07-22 12:13:10|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|0
1626956020000|2021-07-22 12:13:40|20.53|20.45|20.51|20.43|20.53|20.45|20.49|20.41|7
1626956030000|2021-07-22 12:13:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|1
1626956440000|2021-07-22 12:20:40|||||||||52
1626956510000|2021-07-22 12:21:50|||||||||87
1626956760000|2021-07-22 12:26:00|||||||||6
1626957020000|2021-07-22 12:30:20|20.53|20.45|20.49|20.41|20.53|20.45|20.49|20.41|39
1626957030000|2021-07-22 12:30:30|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|18
1626957050000|2021-07-22 12:30:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1626957070000|2021-07-22 12:31:10|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|27
1626957090000|2021-07-22 12:31:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1626957100000|2021-07-22 12:31:40|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1626957130000|2021-07-22 12:32:10|20.56|20.48|20.56|20.48|20.58|20.5|20.54|20.46|9
1626957140000|2021-07-22 12:32:20|20.58|20.5|20.58|20.5|20.58|20.5|20.56|20.48|0
1626957150000|2021-07-22 12:32:30|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|0
1626957160000|2021-07-22 12:32:40|20.54|20.46|20.58|20.5|20.58|20.5|20.54|20.46|0
1626957180000|2021-07-22 12:33:00|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|3
1626957190000|2021-07-22 12:33:10|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1626957210000|2021-07-22 12:33:30|||||||||1
1626957270000|2021-07-22 12:34:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1626957290000|2021-07-22 12:34:50|20.54|20.46|20.58|20.5|20.58|20.5|20.54|20.46|9
1626957300000|2021-07-22 12:35:00|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|9
1626957310000|2021-07-22 12:35:10|||||||||1
1626957370000|2021-07-22 12:36:10|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|11
1626957400000|2021-07-22 12:36:40|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|10
1626957430000|2021-07-22 12:37:10|||||||||35
1626957440000|2021-07-22 12:37:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|18
1626957450000|2021-07-22 12:37:30|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|0
1626957530000|2021-07-22 12:38:50|20.73|20.65|20.7|20.62|20.73|20.65|20.68|20.6|16
1626957540000|2021-07-22 12:39:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626957550000|2021-07-22 12:39:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1626957560000|2021-07-22 12:39:20|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|8
1626957570000|2021-07-22 12:39:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1626957590000|2021-07-22 12:39:50|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|11
1626957600000|2021-07-22 12:40:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|4
1626957610000|2021-07-22 12:40:10|20.78|20.7|20.73|20.65|20.78|20.7|20.73|20.65|0
1626957690000|2021-07-22 12:41:30|20.75|20.67|20.78|20.7|20.78|20.7|20.73|20.65|32
1626957700000|2021-07-22 12:41:40|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1626957740000|2021-07-22 12:42:20|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|12
1626957750000|2021-07-22 12:42:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|5
1626957770000|2021-07-22 12:42:50|||||||||3
1626957780000|2021-07-22 12:43:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|40
1626957790000|2021-07-22 12:43:10|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|0
1626957800000|2021-07-22 12:43:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|5
1626957810000|2021-07-22 12:43:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|4
1626957820000|2021-07-22 12:43:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1626957830000|2021-07-22 12:43:50|||||||||2
1626957840000|2021-07-22 12:44:00|||||||||3
1626957850000|2021-07-22 12:44:10|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|37
1626957870000|2021-07-22 12:44:30|||||||||4
1626957890000|2021-07-22 12:44:50|||||||||2
1626957900000|2021-07-22 12:45:00|20.78|20.7|20.78|20.7|20.78|20.7|20.75|20.67|63
1626957910000|2021-07-22 12:45:10|||||||||10
1626957920000|2021-07-22 12:45:20|||||||||4
1626957930000|2021-07-22 12:45:30|20.73|20.65|20.78|20.7|20.78|20.7|20.73|20.65|11
1626957940000|2021-07-22 12:45:40|20.75|20.67|20.75|20.67|20.78|20.7|20.73|20.65|39
1626957950000|2021-07-22 12:45:50|20.77|20.69|20.78|20.7|20.78|20.7|20.75|20.67|5
1626957960000|2021-07-22 12:46:00|||||||||5
1626957970000|2021-07-22 12:46:10|||||||||3
1626957990000|2021-07-22 12:46:30|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|52
1626958010000|2021-07-22 12:46:50|20.77|20.69|20.75|20.67|20.78|20.7|20.75|20.67|3
1626958030000|2021-07-22 12:47:10|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|4
1626958050000|2021-07-22 12:47:30|||||||||3
1626958060000|2021-07-22 12:47:40|||||||||3
1626958070000|2021-07-22 12:47:50|||||||||4
1626958080000|2021-07-22 12:48:00|||||||||1
1626958090000|2021-07-22 12:48:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|4
1626958100000|2021-07-22 12:48:20|20.73|20.65|20.78|20.7|20.78|20.7|20.73|20.65|10
1626958110000|2021-07-22 12:48:30|||||||||6
1626958120000|2021-07-22 12:48:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|9
1626958130000|2021-07-22 12:48:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1626958150000|2021-07-22 12:49:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|75
1626958160000|2021-07-22 12:49:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|1
1626958170000|2021-07-22 12:49:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626958200000|2021-07-22 12:50:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|14
1626958210000|2021-07-22 12:50:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626958220000|2021-07-22 12:50:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|2
1626958250000|2021-07-22 12:50:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626958260000|2021-07-22 12:51:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1626958280000|2021-07-22 12:51:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1626958320000|2021-07-22 12:52:00|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|0
1626958330000|2021-07-22 12:52:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1626958340000|2021-07-22 12:52:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|2
1626958350000|2021-07-22 12:52:30|20.73|20.65|20.78|20.7|20.78|20.7|20.73|20.65|12
1626958360000|2021-07-22 12:52:40|20.8|20.72|20.8|20.72|20.83|20.75|20.8|20.72|22
1626958370000|2021-07-22 12:52:50|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|2
1626958380000|2021-07-22 12:53:00|20.8|20.72|20.8|20.72|20.83|20.75|20.8|20.72|3
1626958390000|2021-07-22 12:53:10|20.78|20.7|20.83|20.75|20.83|20.75|20.78|20.7|1
1626958420000|2021-07-22 12:53:40|20.85|20.77|20.88|20.8|20.88|20.8|20.83|20.75|8
1626958430000|2021-07-22 12:53:50|||||||||14
1626958440000|2021-07-22 12:54:00|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1626958450000|2021-07-22 12:54:10|20.82|20.74|20.78|20.7|20.82|20.74|20.78|20.7|46
1626958480000|2021-07-22 12:54:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|15
1626958490000|2021-07-22 12:54:50|||||||||3
1626958500000|2021-07-22 12:55:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|43
1626958510000|2021-07-22 12:55:10|||||||||5
1626958530000|2021-07-22 12:55:30|||||||||33
1626958540000|2021-07-22 12:55:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|116
1626958550000|2021-07-22 12:55:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|5
1626958580000|2021-07-22 12:56:20|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|27
1626958600000|2021-07-22 12:56:40|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|1
1626958640000|2021-07-22 12:57:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|60
1626958650000|2021-07-22 12:57:30|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|4
1626958660000|2021-07-22 12:57:40|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|87
1626958670000|2021-07-22 12:57:50|20.73|20.65|20.68|20.6|20.73|20.65|20.68|20.6|17
1626958690000|2021-07-22 12:58:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|1
1626958700000|2021-07-22 12:58:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626958740000|2021-07-22 12:59:00|||||||||110
1626958750000|2021-07-22 12:59:10|||||||||67
1626958800000|2021-07-22 13:00:00|||||||||2
1626958930000|2021-07-22 13:02:10|||||||||16
1626958970000|2021-07-22 13:02:50|||||||||16
1626958980000|2021-07-22 13:03:00|||||||||1
1626958990000|2021-07-22 13:03:10|||||||||3
1626959010000|2021-07-22 13:03:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1626959030000|2021-07-22 13:03:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626959140000|2021-07-22 13:05:40|||||||||18
1626959150000|2021-07-22 13:05:50|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|20
1626959160000|2021-07-22 13:06:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626959250000|2021-07-22 13:07:30|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|9
1626959260000|2021-07-22 13:07:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626959290000|2021-07-22 13:08:10|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|19
1626959300000|2021-07-22 13:08:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1626959310000|2021-07-22 13:08:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1626959320000|2021-07-22 13:08:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626959340000|2021-07-22 13:09:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1626959350000|2021-07-22 13:09:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626959370000|2021-07-22 13:09:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1626959400000|2021-07-22 13:10:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1626959410000|2021-07-22 13:10:10|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1626959560000|2021-07-22 13:12:40|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|118
1626959570000|2021-07-22 13:12:50|20.75|20.67|20.82|20.74|20.83|20.75|20.75|20.67|155
1626959580000|2021-07-22 13:13:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|9
1626959590000|2021-07-22 13:13:10|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|15
1626959610000|2021-07-22 13:13:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1626959620000|2021-07-22 13:13:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|80
1626959630000|2021-07-22 13:13:50|20.78|20.7|20.75|20.67|20.78|20.7|20.73|20.65|68
1626959640000|2021-07-22 13:14:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|6
1626959660000|2021-07-22 13:14:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|121
1626959680000|2021-07-22 13:14:40|||||||||1
1626959690000|2021-07-22 13:14:50|||||||||95
1626959710000|2021-07-22 13:15:10|||||||||15
1626959720000|2021-07-22 13:15:20|20.65|20.57|20.66|20.58|20.66|20.58|20.63|20.55|7
1626959760000|2021-07-22 13:16:00|20.68|20.6|20.63|20.55|20.68|20.6|20.63|20.55|33
1626959770000|2021-07-22 13:16:10|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|15
1626959780000|2021-07-22 13:16:20|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|9
1626959790000|2021-07-22 13:16:30|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|17
1626959820000|2021-07-22 13:17:00|||||||||52
1626959910000|2021-07-22 13:18:30|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|1
1626959920000|2021-07-22 13:18:40|||||||||4
1626959930000|2021-07-22 13:18:50|||||||||4
1626959940000|2021-07-22 13:19:00|||||||||2
1626959950000|2021-07-22 13:19:10|||||||||5
1626959960000|2021-07-22 13:19:20|20.65|20.57|20.68|20.6|20.68|20.6|20.63|20.55|11
1626959980000|2021-07-22 13:19:40|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|10
1626959990000|2021-07-22 13:19:50|||||||||2
1626960010000|2021-07-22 13:20:10|||||||||3
1626960020000|2021-07-22 13:20:20|||||||||2
1626960030000|2021-07-22 13:20:30|||||||||100
1626960040000|2021-07-22 13:20:40|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|135
1626960050000|2021-07-22 13:20:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|2
1626960060000|2021-07-22 13:21:00|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|53
1626960070000|2021-07-22 13:21:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|10
1626960080000|2021-07-22 13:21:20|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|3
1626960100000|2021-07-22 13:21:40|20.61|20.53|20.61|20.53|20.63|20.55|20.61|20.53|2
1626960110000|2021-07-22 13:21:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|3
1626960130000|2021-07-22 13:22:10|||||||||3
1626960150000|2021-07-22 13:22:30|||||||||5
1626960160000|2021-07-22 13:22:40|||||||||3
1626960180000|2021-07-22 13:23:00|||||||||4
1626960200000|2021-07-22 13:23:20|||||||||2
1626960220000|2021-07-22 13:23:40|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|7
1626960230000|2021-07-22 13:23:50|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|11
1626960240000|2021-07-22 13:24:00|||||||||2
1626960250000|2021-07-22 13:24:10|||||||||2
1626960270000|2021-07-22 13:24:30|||||||||2
1626960290000|2021-07-22 13:24:50|||||||||2
1626960300000|2021-07-22 13:25:00|20.65|20.57|20.68|20.6|20.68|20.6|20.63|20.55|16
1626960310000|2021-07-22 13:25:10|||||||||8
1626960320000|2021-07-22 13:25:20|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|3
1626960330000|2021-07-22 13:25:30|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|8
1626960340000|2021-07-22 13:25:40|20.66|20.58|20.63|20.55|20.68|20.6|20.63|20.55|2
1626960440000|2021-07-22 13:27:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|2
1626960450000|2021-07-22 13:27:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1626960470000|2021-07-22 13:27:50|20.61|20.53|20.61|20.53|20.63|20.55|20.59|20.51|4
1626960480000|2021-07-22 13:28:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1626960490000|2021-07-22 13:28:10|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|1
1626960570000|2021-07-22 13:29:30|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|3
1626960580000|2021-07-22 13:29:40|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|3
1626960600000|2021-07-22 13:30:00|20.66|20.58|20.59|20.51|20.66|20.58|20.59|20.51|45
1626960610000|2021-07-22 13:30:10|20.61|20.53|20.56|20.48|20.63|20.55|20.56|20.48|17
1626960620000|2021-07-22 13:30:20|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|0
1626960630000|2021-07-22 13:30:30|20.59|20.51|20.61|20.53|20.63|20.55|20.59|20.51|1
1626960640000|2021-07-22 13:30:40|20.63|20.55|20.63|20.55|20.65|20.57|20.61|20.53|5
1626960650000|2021-07-22 13:30:50|20.65|20.57|20.61|20.53|20.65|20.57|20.61|20.53|0
1626960660000|2021-07-22 13:31:00|20.58|20.5|20.61|20.53|20.63|20.55|20.58|20.5|36
1626960670000|2021-07-22 13:31:10|20.59|20.51|20.63|20.55|20.63|20.55|20.58|20.5|22
1626960680000|2021-07-22 13:31:20|20.61|20.53|20.63|20.55|20.63|20.55|20.58|20.5|41
1626960690000|2021-07-22 13:31:30|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|35
1626960700000|2021-07-22 13:31:40|20.59|20.51|20.61|20.53|20.61|20.53|20.58|20.5|10
1626960710000|2021-07-22 13:31:50|20.59|20.51|20.58|20.5|20.63|20.55|20.58|20.5|36
1626960720000|2021-07-22 13:32:00|20.63|20.55|20.58|20.5|20.63|20.55|20.58|20.5|3
1626960740000|2021-07-22 13:32:20|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|18
1626960750000|2021-07-22 13:32:30|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|13
1626960760000|2021-07-22 13:32:40|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1626960770000|2021-07-22 13:32:50|20.59|20.51|20.58|20.5|20.61|20.53|20.58|20.5|5
1626960790000|2021-07-22 13:33:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|2
1626960830000|2021-07-22 13:33:50|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|1
1626960840000|2021-07-22 13:34:00|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|0
1626960850000|2021-07-22 13:34:10|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|20
1626960860000|2021-07-22 13:34:20|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1626960870000|2021-07-22 13:34:30|20.66|20.58|20.66|20.58|20.68|20.6|20.63|20.55|22
1626960880000|2021-07-22 13:34:40|20.68|20.6|20.68|20.6|20.68|20.6|20.64|20.56|0
1626960890000|2021-07-22 13:34:50|20.66|20.58|20.63|20.55|20.68|20.6|20.63|20.55|0
1626960900000|2021-07-22 13:35:00|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|5
1626960930000|2021-07-22 13:35:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|142
1626960960000|2021-07-22 13:36:00|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|28
1626960970000|2021-07-22 13:36:10|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|2
1626960980000|2021-07-22 13:36:20|20.7|20.62|20.7|20.62|20.73|20.65|20.68|20.6|0
1626960990000|2021-07-22 13:36:30|20.73|20.65|20.73|20.65|20.73|20.65|20.7|20.62|0
1626961000000|2021-07-22 13:36:40|20.7|20.62|20.7|20.62|20.73|20.65|20.7|20.62|0
1626961010000|2021-07-22 13:36:50|20.73|20.65|20.73|20.65|20.73|20.65|20.7|20.62|8
1626961020000|2021-07-22 13:37:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|2
1626961070000|2021-07-22 13:37:50|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|6
1626961110000|2021-07-22 13:38:30|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|0
1626961120000|2021-07-22 13:38:40|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|1
1626961130000|2021-07-22 13:38:50|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1626961140000|2021-07-22 13:39:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|9
1626961150000|2021-07-22 13:39:10|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1626961170000|2021-07-22 13:39:30|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|46
1626961180000|2021-07-22 13:39:40|||||||||5
1626961190000|2021-07-22 13:39:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|35
1626961200000|2021-07-22 13:40:00|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|13
1626961210000|2021-07-22 13:40:10|20.64|20.56|20.64|20.56|20.68|20.6|20.64|20.56|29
1626961220000|2021-07-22 13:40:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|63
1626961240000|2021-07-22 13:40:40|||||||||8
1626961260000|2021-07-22 13:41:00|20.61|20.53|20.59|20.51|20.63|20.55|20.59|20.51|8
1626961270000|2021-07-22 13:41:10|20.61|20.53|20.63|20.55|20.63|20.55|20.59|20.51|5
1626961280000|2021-07-22 13:41:20|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|0
1626961290000|2021-07-22 13:41:30|20.66|20.58|20.68|20.6|20.68|20.6|20.64|20.56|3
1626961300000|2021-07-22 13:41:40|20.66|20.58|20.68|20.6|20.68|20.6|20.64|20.56|0
1626961310000|2021-07-22 13:41:50|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|8
1626961330000|2021-07-22 13:42:10|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|16
1626961340000|2021-07-22 13:42:20|20.56|20.48|20.56|20.48|20.56|20.48|20.54|20.46|0
1626961360000|2021-07-22 13:42:40|20.54|20.46|20.58|20.5|20.58|20.5|20.54|20.46|2
1626961370000|2021-07-22 13:42:50|20.56|20.48|20.54|20.46|20.58|20.5|20.54|20.46|10
1626961380000|2021-07-22 13:43:00|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|1
1626961400000|2021-07-22 13:43:20|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|1
1626961410000|2021-07-22 13:43:30|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|0
1626961420000|2021-07-22 13:43:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|55
1626961430000|2021-07-22 13:43:50|20.51|20.43|20.49|20.41|20.54|20.46|20.49|20.41|14
1626961460000|2021-07-22 13:44:20|20.44|20.36|20.49|20.41|20.49|20.41|20.44|20.36|48
1626961480000|2021-07-22 13:44:40|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|25
1626961500000|2021-07-22 13:45:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|1
1626961510000|2021-07-22 13:45:10|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1626961550000|2021-07-22 13:45:50|20.44|20.36|20.49|20.41|20.49|20.41|20.44|20.36|7
1626961560000|2021-07-22 13:46:00|20.44|20.36|20.47|20.39|20.49|20.41|20.44|20.36|18
1626961570000|2021-07-22 13:46:10|20.49|20.41|20.49|20.41|20.49|20.41|20.47|20.39|68
1626961580000|2021-07-22 13:46:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|8
1626961590000|2021-07-22 13:46:30|20.54|20.46|20.54|20.46|20.54|20.46|20.51|20.43|1
1626961600000|2021-07-22 13:46:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|5
1626961610000|2021-07-22 13:46:50|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|0
1626961620000|2021-07-22 13:47:00|20.49|20.41|20.56|20.48|20.59|20.51|20.49|20.41|3
1626961630000|2021-07-22 13:47:10|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|0
1626961650000|2021-07-22 13:47:30|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|22
1626961660000|2021-07-22 13:47:40|20.57|20.49|20.62|20.54|20.62|20.54|20.54|20.46|4
1626961670000|2021-07-22 13:47:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|8
1626961690000|2021-07-22 13:48:10|20.61|20.53|20.64|20.56|20.64|20.56|20.59|20.51|0
1626961710000|2021-07-22 13:48:30|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|0
1626961740000|2021-07-22 13:49:00|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|40
1626961750000|2021-07-22 13:49:10|20.71|20.63|20.74|20.66|20.74|20.66|20.69|20.61|25
1626961760000|2021-07-22 13:49:20|20.76|20.68|20.79|20.71|20.79|20.71|20.74|20.66|1
1626961770000|2021-07-22 13:49:30|20.83|20.75|20.79|20.71|20.83|20.75|20.79|20.71|9
1626961780000|2021-07-22 13:49:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|14
1626961790000|2021-07-22 13:49:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1626961800000|2021-07-22 13:50:00|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|15
1626961810000|2021-07-22 13:50:10|20.76|20.68|20.71|20.63|20.76|20.68|20.69|20.61|29
1626961820000|2021-07-22 13:50:20|20.69|20.61|20.69|20.61|20.74|20.66|20.66|20.58|8
1626961830000|2021-07-22 13:50:30|20.66|20.58|20.69|20.61|20.69|20.61|20.64|20.56|13
1626961840000|2021-07-22 13:50:40|20.71|20.63|20.76|20.68|20.78|20.7|20.71|20.63|11
1626961850000|2021-07-22 13:50:50|20.78|20.7|20.74|20.66|20.78|20.7|20.74|20.66|13
1626961860000|2021-07-22 13:51:00|20.76|20.68|20.78|20.7|20.79|20.71|20.76|20.68|0
1626961870000|2021-07-22 13:51:10|20.79|20.71|20.83|20.75|20.83|20.75|20.78|20.7|8
1626961880000|2021-07-22 13:51:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|4
1626961890000|2021-07-22 13:51:30|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|1
1626961920000|2021-07-22 13:52:00|||||||||1
1626961930000|2021-07-22 13:52:10|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|5
1626961940000|2021-07-22 13:52:20|20.85|20.77|20.83|20.75|20.85|20.77|20.81|20.73|0
1626961950000|2021-07-22 13:52:30|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|20
1626961960000|2021-07-22 13:52:40|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|0
1626961970000|2021-07-22 13:52:50|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|0
1626961980000|2021-07-22 13:53:00|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1626961990000|2021-07-22 13:53:10|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|0
1626962010000|2021-07-22 13:53:30|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|4
1626962040000|2021-07-22 13:54:00|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|8
1626962050000|2021-07-22 13:54:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|6
1626962060000|2021-07-22 13:54:20|20.85|20.77|20.85|20.77|20.88|20.8|20.85|20.77|12
1626962070000|2021-07-22 13:54:30|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|2
1626962080000|2021-07-22 13:54:40|20.78|20.7|20.78|20.7|20.83|20.75|20.78|20.7|62
1626962090000|2021-07-22 13:54:50|20.81|20.73|20.81|20.73|20.83|20.75|20.78|20.7|9
1626962100000|2021-07-22 13:55:00|20.83|20.75|20.85|20.77|20.85|20.77|20.81|20.73|4
1626962110000|2021-07-22 13:55:10|20.88|20.8|20.88|20.8|20.88|20.8|20.83|20.75|12
1626962120000|2021-07-22 13:55:20|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|8
1626962130000|2021-07-22 13:55:30|20.85|20.77|20.83|20.75|20.88|20.8|20.83|20.75|5
1626962140000|2021-07-22 13:55:40|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|0
1626962150000|2021-07-22 13:55:50|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|29
1626962160000|2021-07-22 13:56:00|20.83|20.75|20.8|20.72|20.85|20.77|20.78|20.7|8
1626962170000|2021-07-22 13:56:10|20.78|20.7|20.83|20.75|20.83|20.75|20.78|20.7|16
1626962180000|2021-07-22 13:56:20|20.85|20.77|20.85|20.77|20.88|20.8|20.83|20.75|0
1626962190000|2021-07-22 13:56:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1626962200000|2021-07-22 13:56:40|20.85|20.77|20.83|20.75|20.88|20.8|20.83|20.75|15
1626962220000|2021-07-22 13:57:00|20.85|20.77|20.83|20.75|20.88|20.8|20.83|20.75|0
1626962230000|2021-07-22 13:57:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1626962240000|2021-07-22 13:57:20|20.83|20.75|20.83|20.75|20.83|20.75|20.8|20.72|0
1626962250000|2021-07-22 13:57:30|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|0
1626962260000|2021-07-22 13:57:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1626962270000|2021-07-22 13:57:50|||||||||2
1626962290000|2021-07-22 13:58:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|15
1626962300000|2021-07-22 13:58:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1626962320000|2021-07-22 13:58:40|||||||||3
1626962330000|2021-07-22 13:58:50|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|1
1626962350000|2021-07-22 13:59:10|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|10
1626962360000|2021-07-22 13:59:20|20.8|20.72|20.78|20.7|20.83|20.75|20.78|20.7|4
1626962370000|2021-07-22 13:59:30|||||||||5
1626962390000|2021-07-22 13:59:50|20.73|20.65|20.73|20.65|20.78|20.7|20.73|20.65|15
1626962410000|2021-07-22 14:00:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|9
1626962450000|2021-07-22 14:00:50|20.7|20.62|20.73|20.65|20.73|20.65|20.68|20.6|18
1626962460000|2021-07-22 14:01:00|20.7|20.62|20.68|20.6|20.73|20.65|20.68|20.6|1
1626962470000|2021-07-22 14:01:10|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|0
1626962480000|2021-07-22 14:01:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626962490000|2021-07-22 14:01:30|20.68|20.6|20.68|20.6|20.71|20.63|20.68|20.6|0
1626962520000|2021-07-22 14:02:00|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|1
1626962530000|2021-07-22 14:02:10|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|8
1626962540000|2021-07-22 14:02:20|20.71|20.63|20.73|20.65|20.73|20.65|20.68|20.6|0
1626962570000|2021-07-22 14:02:50|20.71|20.63|20.73|20.65|20.75|20.67|20.71|20.63|0
1626962580000|2021-07-22 14:03:00|20.71|20.63|20.78|20.7|20.78|20.7|20.71|20.63|0
1626962590000|2021-07-22 14:03:10|20.76|20.68|20.73|20.65|20.78|20.7|20.73|20.65|2
1626962610000|2021-07-22 14:03:30|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|4
1626962620000|2021-07-22 14:03:40|20.71|20.63|20.73|20.65|20.73|20.65|20.68|20.6|0
1626962630000|2021-07-22 14:03:50|20.71|20.63|20.68|20.6|20.73|20.65|20.68|20.6|0
1626962640000|2021-07-22 14:04:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|50
1626962660000|2021-07-22 14:04:20|20.78|20.7|20.75|20.67|20.78|20.7|20.73|20.65|10
1626962670000|2021-07-22 14:04:30|20.73|20.65|20.73|20.65|20.73|20.65|20.68|20.6|6
1626962690000|2021-07-22 14:04:50|20.75|20.67|20.73|20.65|20.78|20.7|20.73|20.65|10
1626962700000|2021-07-22 14:05:00|20.75|20.67|20.68|20.6|20.78|20.7|20.68|20.6|11
1626962730000|2021-07-22 14:05:30|20.71|20.63|20.71|20.63|20.73|20.65|20.68|20.6|8
1626962740000|2021-07-22 14:05:40|20.73|20.65|20.73|20.65|20.78|20.7|20.73|20.65|20
1626962750000|2021-07-22 14:05:50|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1626962760000|2021-07-22 14:06:00|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|5
1626962770000|2021-07-22 14:06:10|20.75|20.67|20.73|20.65|20.78|20.7|20.73|20.65|68
1626962780000|2021-07-22 14:06:20|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1626962810000|2021-07-22 14:06:50|20.78|20.7|20.78|20.7|20.78|20.7|20.73|20.65|1
1626962820000|2021-07-22 14:07:00|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|38
1626962840000|2021-07-22 14:07:20|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1626962850000|2021-07-22 14:07:30|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|9
1626962860000|2021-07-22 14:07:40|20.78|20.7|20.8|20.72|20.83|20.75|20.78|20.7|14
1626962870000|2021-07-22 14:07:50|20.82|20.74|20.78|20.7|20.83|20.75|20.78|20.7|5
1626962890000|2021-07-22 14:08:10|20.8|20.72|20.83|20.75|20.83|20.75|20.78|20.7|0
1626962900000|2021-07-22 14:08:20|20.8|20.72|20.8|20.72|20.8|20.72|20.78|20.7|5
1626962910000|2021-07-22 14:08:30|20.78|20.7|20.78|20.7|20.8|20.72|20.78|20.7|5
1626962920000|2021-07-22 14:08:40|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1626962930000|2021-07-22 14:08:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1626962940000|2021-07-22 14:09:00|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|16
1626962950000|2021-07-22 14:09:10|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1626962960000|2021-07-22 14:09:20|||||||||1
1626962970000|2021-07-22 14:09:30|20.75|20.67|20.73|20.65|20.78|20.7|20.73|20.65|0
1626962980000|2021-07-22 14:09:40|||||||||10
1626963000000|2021-07-22 14:10:00|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|0
1626963010000|2021-07-22 14:10:10|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|6
1626963040000|2021-07-22 14:10:40|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|48
1626963050000|2021-07-22 14:10:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|8
1626963060000|2021-07-22 14:11:00|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1626963070000|2021-07-22 14:11:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1626963080000|2021-07-22 14:11:20|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|1
1626963090000|2021-07-22 14:11:30|||||||||1
1626963100000|2021-07-22 14:11:40|20.64|20.56|20.59|20.51|20.64|20.56|20.59|20.51|27
1626963120000|2021-07-22 14:12:00|20.64|20.56|20.64|20.56|20.64|20.56|20.61|20.53|3
1626963130000|2021-07-22 14:12:10|||||||||1
1626963140000|2021-07-22 14:12:20|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|4
1626963150000|2021-07-22 14:12:30|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|0
1626963160000|2021-07-22 14:12:40|20.59|20.51|20.64|20.56|20.64|20.56|20.59|20.51|5
1626963180000|2021-07-22 14:13:00|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|0
1626963190000|2021-07-22 14:13:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1626963200000|2021-07-22 14:13:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1626963220000|2021-07-22 14:13:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1626963240000|2021-07-22 14:14:00|||||||||2
1626963250000|2021-07-22 14:14:10|20.61|20.53|20.64|20.56|20.64|20.56|20.59|20.51|2
1626963260000|2021-07-22 14:14:20|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|2
1626963280000|2021-07-22 14:14:40|20.66|20.58|20.66|20.58|20.68|20.6|20.64|20.56|0
1626963290000|2021-07-22 14:14:50|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|10
1626963310000|2021-07-22 14:15:10|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|5
1626963330000|2021-07-22 14:15:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|1
1626963340000|2021-07-22 14:15:40|20.59|20.51|20.64|20.56|20.64|20.56|20.59|20.51|0
1626963360000|2021-07-22 14:16:00|20.61|20.53|20.64|20.56|20.64|20.56|20.59|20.51|75
1626963370000|2021-07-22 14:16:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1626963380000|2021-07-22 14:16:20|20.64|20.56|20.64|20.56|20.64|20.56|20.61|20.53|0
1626963390000|2021-07-22 14:16:30|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|0
1626963410000|2021-07-22 14:16:50|20.61|20.53|20.61|20.53|20.64|20.56|20.61|20.53|0
1626963420000|2021-07-22 14:17:00|20.64|20.56|20.64|20.56|20.64|20.56|20.61|20.53|0
1626963430000|2021-07-22 14:17:10|20.61|20.53|20.61|20.53|20.64|20.56|20.61|20.53|0
1626963460000|2021-07-22 14:17:40|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|5
1626963470000|2021-07-22 14:17:50|20.64|20.56|20.64|20.56|20.66|20.58|20.64|20.56|0
1626963480000|2021-07-22 14:18:00|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|8
1626963490000|2021-07-22 14:18:10|20.69|20.61|20.73|20.65|20.73|20.65|20.69|20.61|0
1626963500000|2021-07-22 14:18:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626963510000|2021-07-22 14:18:30|20.68|20.6|20.66|20.58|20.68|20.6|20.64|20.56|1
1626963520000|2021-07-22 14:18:40|20.68|20.6|20.66|20.58|20.68|20.6|20.64|20.56|8
1626963530000|2021-07-22 14:18:50|20.64|20.56|20.66|20.58|20.68|20.6|20.64|20.56|2
1626963540000|2021-07-22 14:19:00|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1626963550000|2021-07-22 14:19:10|20.68|20.6|20.64|20.56|20.68|20.6|20.64|20.56|0
1626963560000|2021-07-22 14:19:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1626963570000|2021-07-22 14:19:30|20.64|20.56|20.64|20.56|20.66|20.58|20.64|20.56|0
1626963600000|2021-07-22 14:20:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626963610000|2021-07-22 14:20:10|20.61|20.53|20.64|20.56|20.64|20.56|20.59|20.51|20
1626963640000|2021-07-22 14:20:40|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|2
1626963650000|2021-07-22 14:20:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626963660000|2021-07-22 14:21:00|20.64|20.56|20.69|20.61|20.69|20.61|20.64|20.56|5
1626963670000|2021-07-22 14:21:10|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1626963680000|2021-07-22 14:21:20|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1626963700000|2021-07-22 14:21:40|20.66|20.58|20.68|20.6|20.68|20.6|20.64|20.56|0
1626963710000|2021-07-22 14:21:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626963760000|2021-07-22 14:22:40|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|7
1626963780000|2021-07-22 14:23:00|20.64|20.56|20.69|20.61|20.69|20.61|20.64|20.56|0
1626963790000|2021-07-22 14:23:10|20.66|20.58|20.68|20.6|20.69|20.61|20.66|20.58|0
1626963800000|2021-07-22 14:23:20|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1626963810000|2021-07-22 14:23:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626963830000|2021-07-22 14:23:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626963840000|2021-07-22 14:24:00|20.66|20.58|20.69|20.61|20.73|20.65|20.66|20.58|2
1626963850000|2021-07-22 14:24:10|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|0
1626963860000|2021-07-22 14:24:20|20.69|20.61|20.73|20.65|20.73|20.65|20.69|20.61|0
1626963870000|2021-07-22 14:24:30|20.69|20.61|20.73|20.65|20.73|20.65|20.69|20.61|16
1626963880000|2021-07-22 14:24:40|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|2
1626963890000|2021-07-22 14:24:50|20.76|20.68|20.78|20.7|20.78|20.7|20.73|20.65|0
1626963900000|2021-07-22 14:25:00|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1626963910000|2021-07-22 14:25:10|20.76|20.68|20.78|20.7|20.78|20.7|20.73|20.65|0
1626963920000|2021-07-22 14:25:20|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|0
1626963930000|2021-07-22 14:25:30|||||||||5
1626963940000|2021-07-22 14:25:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|2
1626963950000|2021-07-22 14:25:50|20.73|20.65|20.73|20.65|20.76|20.68|20.73|20.65|2
1626963960000|2021-07-22 14:26:00|||||||||2
1626963980000|2021-07-22 14:26:20|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|151
1626963990000|2021-07-22 14:26:30|20.73|20.65|20.68|20.6|20.73|20.65|20.68|20.6|26
1626964000000|2021-07-22 14:26:40|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|2
1626964020000|2021-07-22 14:27:00|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1626964030000|2021-07-22 14:27:10|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|96
1626964040000|2021-07-22 14:27:20|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|13
1626964070000|2021-07-22 14:27:50|20.76|20.68|20.73|20.65|20.78|20.7|20.73|20.65|4
1626964080000|2021-07-22 14:28:00|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|3
1626964090000|2021-07-22 14:28:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1626964110000|2021-07-22 14:28:30|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1626964130000|2021-07-22 14:28:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|11
1626964140000|2021-07-22 14:29:00|20.78|20.7|20.78|20.7|20.78|20.7|20.76|20.68|0
1626964150000|2021-07-22 14:29:10|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1626964160000|2021-07-22 14:29:20|20.76|20.68|20.74|20.66|20.78|20.7|20.74|20.66|0
1626964170000|2021-07-22 14:29:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|58
1626964180000|2021-07-22 14:29:40|20.71|20.63|20.71|20.63|20.73|20.65|20.69|20.61|50
1626964200000|2021-07-22 14:30:00|20.73|20.65|20.69|20.61|20.73|20.65|20.69|20.61|14
1626964210000|2021-07-22 14:30:10|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|8
1626964220000|2021-07-22 14:30:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626964230000|2021-07-22 14:30:30|20.68|20.6|20.68|20.6|20.71|20.63|20.68|20.6|0
1626964240000|2021-07-22 14:30:40|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|69
1626964250000|2021-07-22 14:30:50|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|70
1626964260000|2021-07-22 14:31:00|20.71|20.63|20.69|20.61|20.73|20.65|20.69|20.61|27
1626964270000|2021-07-22 14:31:10|20.71|20.63|20.71|20.63|20.71|20.63|20.69|20.61|1
1626964280000|2021-07-22 14:31:20|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1626964290000|2021-07-22 14:31:30|20.69|20.61|20.71|20.63|20.73|20.65|20.69|20.61|0
1626964300000|2021-07-22 14:31:40|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1626964330000|2021-07-22 14:32:10|20.69|20.61|20.73|20.65|20.73|20.65|20.69|20.61|8
1626964350000|2021-07-22 14:32:30|20.71|20.63|20.71|20.63|20.73|20.65|20.69|20.61|5
1626964360000|2021-07-22 14:32:40|20.73|20.65|20.71|20.63|20.73|20.65|20.69|20.61|4
1626964370000|2021-07-22 14:32:50|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1626964380000|2021-07-22 14:33:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626964390000|2021-07-22 14:33:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|9
1626964400000|2021-07-22 14:33:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626964420000|2021-07-22 14:33:40|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1626964440000|2021-07-22 14:34:00|20.66|20.58|20.68|20.6|20.68|20.6|20.64|20.56|11
1626964450000|2021-07-22 14:34:10|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|3
1626964460000|2021-07-22 14:34:20|20.66|20.58|20.66|20.58|20.69|20.61|20.66|20.58|227
1626964470000|2021-07-22 14:34:30|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1626964480000|2021-07-22 14:34:40|20.69|20.61|20.69|20.61|20.69|20.61|20.66|20.58|0
1626964510000|2021-07-22 14:35:10|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|0
1626964520000|2021-07-22 14:35:20|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|38
1626964530000|2021-07-22 14:35:30|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|0
1626964540000|2021-07-22 14:35:40|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1626964550000|2021-07-22 14:35:50|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|0
1626964560000|2021-07-22 14:36:00|20.69|20.61|20.69|20.61|20.71|20.63|20.68|20.6|0
1626964570000|2021-07-22 14:36:10|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1626964580000|2021-07-22 14:36:20|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|0
1626964590000|2021-07-22 14:36:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626964600000|2021-07-22 14:36:40|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|50
1626964610000|2021-07-22 14:36:50|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1626964620000|2021-07-22 14:37:00|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|0
1626964630000|2021-07-22 14:37:10|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|7
1626964640000|2021-07-22 14:37:20|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|2
1626964650000|2021-07-22 14:37:30|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|6
1626964660000|2021-07-22 14:37:40|20.66|20.58|20.66|20.58|20.66|20.58|20.64|20.56|0
1626964670000|2021-07-22 14:37:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626964680000|2021-07-22 14:38:00|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1626964750000|2021-07-22 14:39:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|28
1626964760000|2021-07-22 14:39:20|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|3
1626964770000|2021-07-22 14:39:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1626964790000|2021-07-22 14:39:50|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|0
1626964800000|2021-07-22 14:40:00|20.64|20.56|20.61|20.53|20.64|20.56|20.61|20.53|1
1626964810000|2021-07-22 14:40:10|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1626964820000|2021-07-22 14:40:20|20.64|20.56|20.61|20.53|20.64|20.56|20.59|20.51|0
1626964830000|2021-07-22 14:40:30|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|7
1626964840000|2021-07-22 14:40:40|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|7
1626964850000|2021-07-22 14:40:50|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1626964860000|2021-07-22 14:41:00|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1626964870000|2021-07-22 14:41:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1626964900000|2021-07-22 14:41:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1626964910000|2021-07-22 14:41:50|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|0
1626964920000|2021-07-22 14:42:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1626964950000|2021-07-22 14:42:30|||||||||2
1626964960000|2021-07-22 14:42:40|20.54|20.46|20.59|20.51|20.59|20.51|20.54|20.46|3
1626964980000|2021-07-22 14:43:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1626965000000|2021-07-22 14:43:20|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|0
1626965030000|2021-07-22 14:43:50|20.56|20.48|20.54|20.46|20.59|20.51|20.54|20.46|44
1626965040000|2021-07-22 14:44:00|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|12
1626965050000|2021-07-22 14:44:10|||||||||35
1626965060000|2021-07-22 14:44:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|20
1626965070000|2021-07-22 14:44:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1626965080000|2021-07-22 14:44:40|20.58|20.5|20.56|20.48|20.59|20.51|20.54|20.46|29
1626965090000|2021-07-22 14:44:50|20.59|20.51|20.54|20.46|20.59|20.51|20.54|20.46|15
1626965100000|2021-07-22 14:45:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|4
1626965110000|2021-07-22 14:45:10|20.56|20.48|20.56|20.48|20.59|20.51|20.56|20.48|0
1626965120000|2021-07-22 14:45:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|50
1626965130000|2021-07-22 14:45:30|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|21
1626965140000|2021-07-22 14:45:40|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|9
1626965150000|2021-07-22 14:45:50|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|0
1626965160000|2021-07-22 14:46:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|59
1626965170000|2021-07-22 14:46:10|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1626965180000|2021-07-22 14:46:20|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1626965210000|2021-07-22 14:46:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1626965220000|2021-07-22 14:47:00|20.68|20.6|20.64|20.56|20.68|20.6|20.64|20.56|23
1626965230000|2021-07-22 14:47:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|6
1626965240000|2021-07-22 14:47:20|20.64|20.56|20.66|20.58|20.66|20.58|20.63|20.55|0
1626965250000|2021-07-22 14:47:30|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1626965260000|2021-07-22 14:47:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|6
1626965280000|2021-07-22 14:48:00|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1626965290000|2021-07-22 14:48:10|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|51
1626965300000|2021-07-22 14:48:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1626965310000|2021-07-22 14:48:30|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|12
1626965320000|2021-07-22 14:48:40|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1626965330000|2021-07-22 14:48:50|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1626965340000|2021-07-22 14:49:00|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|1
1626965350000|2021-07-22 14:49:10|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|0
1626965380000|2021-07-22 14:49:40|20.71|20.63|20.68|20.6|20.73|20.65|20.68|20.6|10
1626965450000|2021-07-22 14:50:50|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|14
1626965460000|2021-07-22 14:51:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|6
1626965480000|2021-07-22 14:51:20|20.69|20.61|20.69|20.61|20.71|20.63|20.69|20.61|0
1626965490000|2021-07-22 14:51:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626965510000|2021-07-22 14:51:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|6
1626965520000|2021-07-22 14:52:00|20.68|20.6|20.68|20.6|20.71|20.63|20.68|20.6|0
1626965530000|2021-07-22 14:52:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|10
1626965540000|2021-07-22 14:52:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626965550000|2021-07-22 14:52:30|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|1
1626965560000|2021-07-22 14:52:40|20.71|20.63|20.68|20.6|20.73|20.65|20.68|20.6|7
1626965570000|2021-07-22 14:52:50|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|6
1626965580000|2021-07-22 14:53:00|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1626965590000|2021-07-22 14:53:10|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1626965600000|2021-07-22 14:53:20|||||||||1
1626965630000|2021-07-22 14:53:50|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|79
1626965640000|2021-07-22 14:54:00|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1626965650000|2021-07-22 14:54:10|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|112
1626965670000|2021-07-22 14:54:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626965690000|2021-07-22 14:54:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1626965700000|2021-07-22 14:55:00|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1626965730000|2021-07-22 14:55:30|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1626965740000|2021-07-22 14:55:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626965750000|2021-07-22 14:55:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|33
1626965810000|2021-07-22 14:56:50|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|247
1626965820000|2021-07-22 14:57:00|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|18
1626965830000|2021-07-22 14:57:10|20.64|20.56|20.64|20.56|20.64|20.56|20.59|20.51|13
1626965860000|2021-07-22 14:57:40|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|1
1626965870000|2021-07-22 14:57:50|20.59|20.51|20.64|20.56|20.64|20.56|20.59|20.51|300
1626965880000|2021-07-22 14:58:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|16
1626965890000|2021-07-22 14:58:10|20.61|20.53|20.61|20.53|20.64|20.56|20.59|20.51|4
1626965900000|2021-07-22 14:58:20|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|0
1626965910000|2021-07-22 14:58:30|20.64|20.56|20.59|20.51|20.64|20.56|20.59|20.51|106
1626965920000|2021-07-22 14:58:40|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|6
1626965960000|2021-07-22 14:59:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|85
1626965970000|2021-07-22 14:59:30|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|6
1626965990000|2021-07-22 14:59:50|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1626966000000|2021-07-22 15:00:00|||||||||3
1626966020000|2021-07-22 15:00:20|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|27
1626966030000|2021-07-22 15:00:30|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1626966060000|2021-07-22 15:01:00|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1626966070000|2021-07-22 15:01:10|||||||||148
1626966080000|2021-07-22 15:01:20|20.59|20.51|20.64|20.56|20.64|20.56|20.59|20.51|9
1626966130000|2021-07-22 15:02:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|6
1626966140000|2021-07-22 15:02:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|4
1626966160000|2021-07-22 15:02:40|||||||||1
1626966180000|2021-07-22 15:03:00|20.66|20.58|20.64|20.56|20.69|20.61|20.64|20.56|1
1626966210000|2021-07-22 15:03:30|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|82
1626966240000|2021-07-22 15:04:00|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|33
1626966270000|2021-07-22 15:04:30|||||||||80
1626966300000|2021-07-22 15:05:00|||||||||11
1626966310000|2021-07-22 15:05:10|||||||||1
1626966320000|2021-07-22 15:05:20|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|24
1626966330000|2021-07-22 15:05:30|20.66|20.58|20.64|20.56|20.69|20.61|20.64|20.56|84
1626966340000|2021-07-22 15:05:40|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|120
1626966350000|2021-07-22 15:05:50|||||||||41
1626966360000|2021-07-22 15:06:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|6
1626966390000|2021-07-22 15:06:30|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|18
1626966400000|2021-07-22 15:06:40|20.74|20.66|20.71|20.63|20.74|20.66|20.69|20.61|69
1626966410000|2021-07-22 15:06:50|20.73|20.65|20.71|20.63|20.74|20.66|20.71|20.63|0
1626966420000|2021-07-22 15:07:00|20.74|20.66|20.71|20.63|20.74|20.66|20.69|20.61|1
1626966430000|2021-07-22 15:07:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626966460000|2021-07-22 15:07:40|||||||||1
1626966480000|2021-07-22 15:08:00|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|0
1626966500000|2021-07-22 15:08:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1626966510000|2021-07-22 15:08:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|4
1626966520000|2021-07-22 15:08:40|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1626966540000|2021-07-22 15:09:00|||||||||6
1626966580000|2021-07-22 15:09:40|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|19
1626966590000|2021-07-22 15:09:50|20.66|20.58|20.64|20.56|20.69|20.61|20.64|20.56|5
1626966600000|2021-07-22 15:10:00|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|14
1626966610000|2021-07-22 15:10:10|20.66|20.58|20.69|20.61|20.69|20.61|20.64|20.56|58
1626966620000|2021-07-22 15:10:20|20.66|20.58|20.66|20.58|20.69|20.61|20.66|20.58|0
1626966630000|2021-07-22 15:10:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|51
1626966640000|2021-07-22 15:10:40|20.64|20.56|20.69|20.61|20.69|20.61|20.64|20.56|28
1626966660000|2021-07-22 15:11:00|||||||||1
1626966670000|2021-07-22 15:11:10|20.64|20.56|20.69|20.61|20.69|20.61|20.64|20.56|158
1626966690000|2021-07-22 15:11:30|||||||||50
1626966720000|2021-07-22 15:12:00|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|28
1626966730000|2021-07-22 15:12:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1626966740000|2021-07-22 15:12:20|20.67|20.59|20.67|20.59|20.67|20.59|20.64|20.56|15
1626966770000|2021-07-22 15:12:50|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1626966780000|2021-07-22 15:13:00|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|1
1626966790000|2021-07-22 15:13:10|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1626966800000|2021-07-22 15:13:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|10
1626966810000|2021-07-22 15:13:30|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|7
1626966850000|2021-07-22 15:14:10|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|78
1626966890000|2021-07-22 15:14:50|||||||||2
1626966900000|2021-07-22 15:15:00|20.74|20.66|20.69|20.61|20.74|20.66|20.69|20.61|27
1626966910000|2021-07-22 15:15:10|20.64|20.56|20.69|20.61|20.69|20.61|20.64|20.56|48
1626966920000|2021-07-22 15:15:20|||||||||1
1626967000000|2021-07-22 15:16:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|51
1626967010000|2021-07-22 15:16:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626967040000|2021-07-22 15:17:20|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|0
1626967160000|2021-07-22 15:19:20|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|2
1626967170000|2021-07-22 15:19:30|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1626967180000|2021-07-22 15:19:40|20.65|20.57|20.69|20.61|20.69|20.61|20.65|20.57|27
1626967190000|2021-07-22 15:19:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|217
1626967200000|2021-07-22 15:20:00|20.78|20.7|20.74|20.66|20.79|20.71|20.74|20.66|285
1626967210000|2021-07-22 15:20:10|||||||||103
1626967220000|2021-07-22 15:20:20|20.76|20.68|20.78|20.7|20.78|20.7|20.74|20.66|92
1626967230000|2021-07-22 15:20:30|||||||||67
1626967240000|2021-07-22 15:20:40|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|63
1626967250000|2021-07-22 15:20:50|||||||||70
1626967260000|2021-07-22 15:21:00|||||||||88
1626967270000|2021-07-22 15:21:10|||||||||67
1626967280000|2021-07-22 15:21:20|20.79|20.71|20.83|20.75|20.83|20.75|20.79|20.71|404
1626967290000|2021-07-22 15:21:30|||||||||88
1626967300000|2021-07-22 15:21:40|||||||||71
1626967310000|2021-07-22 15:21:50|20.88|20.8|20.84|20.76|20.88|20.8|20.84|20.76|272
1626967320000|2021-07-22 15:22:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|87
1626967330000|2021-07-22 15:22:10|20.86|20.78|20.86|20.78|20.88|20.8|20.83|20.75|192
1626967340000|2021-07-22 15:22:20|20.83|20.75|20.88|20.8|20.88|20.8|20.83|20.75|82
1626967350000|2021-07-22 15:22:30|20.83|20.75|20.83|20.75|20.86|20.78|20.83|20.75|367
1626967360000|2021-07-22 15:22:40|20.86|20.78|20.86|20.78|20.88|20.8|20.83|20.75|76
1626967370000|2021-07-22 15:22:50|20.83|20.75|20.88|20.8|20.88|20.8|20.83|20.75|100
1626967380000|2021-07-22 15:23:00|||||||||126
1626967390000|2021-07-22 15:23:10|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|91
1626967400000|2021-07-22 15:23:20|||||||||103
1626967410000|2021-07-22 15:23:30|||||||||82
1626967420000|2021-07-22 15:23:40|20.9|20.82|20.93|20.85|20.93|20.85|20.88|20.8|143
1626967430000|2021-07-22 15:23:50|20.88|20.8|20.88|20.8|20.9|20.82|20.88|20.8|151
1626967440000|2021-07-22 15:24:00|||||||||66
1626967450000|2021-07-22 15:24:10|||||||||90
1626967460000|2021-07-22 15:24:20|||||||||81
1626967470000|2021-07-22 15:24:30|20.83|20.75|20.83|20.75|20.86|20.78|20.83|20.75|122
1626967480000|2021-07-22 15:24:40|||||||||116
1626967490000|2021-07-22 15:24:50|||||||||69
1626967500000|2021-07-22 15:25:00|||||||||95
1626967510000|2021-07-22 15:25:10|20.87|20.79|20.83|20.75|20.87|20.79|20.83|20.75|94
1626967520000|2021-07-22 15:25:20|||||||||66
1626967530000|2021-07-22 15:25:30|||||||||101
1626967540000|2021-07-22 15:25:40|||||||||73
1626967550000|2021-07-22 15:25:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|81
1626967560000|2021-07-22 15:26:00|||||||||109
1626967570000|2021-07-22 15:26:10|||||||||22
1626967580000|2021-07-22 15:26:20|||||||||3
1626967590000|2021-07-22 15:26:30|||||||||1
1626967600000|2021-07-22 15:26:40|20.93|20.85|20.88|20.8|20.93|20.85|20.88|20.8|53
1626967610000|2021-07-22 15:26:50|||||||||121
1626967620000|2021-07-22 15:27:00|20.9|20.82|20.93|20.85|20.93|20.85|20.9|20.82|35
1626967630000|2021-07-22 15:27:10|||||||||57
1626967640000|2021-07-22 15:27:20|||||||||3
1626967650000|2021-07-22 15:27:30|||||||||40
1626967670000|2021-07-22 15:27:50|||||||||3
1626967680000|2021-07-22 15:28:00|||||||||1
1626967690000|2021-07-22 15:28:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|13
1626967710000|2021-07-22 15:28:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|259
1626967720000|2021-07-22 15:28:40|||||||||1
1626967730000|2021-07-22 15:28:50|||||||||3
1626967750000|2021-07-22 15:29:10|||||||||4
1626967760000|2021-07-22 15:29:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|130
1626967770000|2021-07-22 15:29:30|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|71
1626967780000|2021-07-22 15:29:40|||||||||1
1626967790000|2021-07-22 15:29:50|20.88|20.8|20.83|20.75|20.88|20.8|20.83|20.75|193
1626967800000|2021-07-22 15:30:00|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|10
1626967810000|2021-07-22 15:30:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|3
1626967820000|2021-07-22 15:30:20|||||||||50
1626967830000|2021-07-22 15:30:30|20.86|20.78|20.88|20.8|20.88|20.8|20.83|20.75|68
1626967840000|2021-07-22 15:30:40|20.86|20.78|20.86|20.78|20.88|20.8|20.83|20.75|21
1626967850000|2021-07-22 15:30:50|20.88|20.8|20.86|20.78|20.88|20.8|20.83|20.75|21
1626967860000|2021-07-22 15:31:00|20.83|20.75|20.83|20.75|20.86|20.78|20.83|20.75|6
1626967870000|2021-07-22 15:31:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|153
1626967880000|2021-07-22 15:31:20|||||||||6
1626967890000|2021-07-22 15:31:30|||||||||19
1626967900000|2021-07-22 15:31:40|||||||||11
1626967910000|2021-07-22 15:31:50|||||||||5
1626967920000|2021-07-22 15:32:00|||||||||10
1626967930000|2021-07-22 15:32:10|20.83|20.75|20.78|20.7|20.83|20.75|20.78|20.7|62
1626967940000|2021-07-22 15:32:20|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1626967950000|2021-07-22 15:32:30|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1626967980000|2021-07-22 15:33:00|||||||||10
1626968000000|2021-07-22 15:33:20|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|11
1626968030000|2021-07-22 15:33:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1626968040000|2021-07-22 15:34:00|20.88|20.8|20.9|20.82|20.92|20.84|20.88|20.8|4
1626968050000|2021-07-22 15:34:10|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1626968060000|2021-07-22 15:34:20|20.92|20.84|20.92|20.84|20.92|20.84|20.9|20.82|0
1626968080000|2021-07-22 15:34:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|80
1626968100000|2021-07-22 15:35:00|||||||||1
1626968110000|2021-07-22 15:35:10|20.95|20.87|20.93|20.85|20.97|20.89|20.93|20.85|3
1626968120000|2021-07-22 15:35:20|20.95|20.87|20.95|20.87|20.97|20.89|20.93|20.85|6
1626968130000|2021-07-22 15:35:30|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|0
1626968140000|2021-07-22 15:35:40|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1626968150000|2021-07-22 15:35:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1626968160000|2021-07-22 15:36:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1626968170000|2021-07-22 15:36:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1626968180000|2021-07-22 15:36:20|20.92|20.84|20.88|20.8|20.92|20.84|20.88|20.8|0
1626968190000|2021-07-22 15:36:30|||||||||1
1626968210000|2021-07-22 15:36:50|||||||||50
1626968290000|2021-07-22 15:38:10|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|4
1626968310000|2021-07-22 15:38:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|7
1626968320000|2021-07-22 15:38:40|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1626968330000|2021-07-22 15:38:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1626968420000|2021-07-22 15:40:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|9
1626968430000|2021-07-22 15:40:30|20.86|20.78|20.85|20.77|20.88|20.8|20.85|20.77|0
1626968440000|2021-07-22 15:40:40|20.83|20.75|20.85|20.77|20.87|20.79|20.83|20.75|8
1626968450000|2021-07-22 15:40:50|20.88|20.8|20.88|20.8|20.88|20.8|20.85|20.77|0
1626968470000|2021-07-22 15:41:10|20.87|20.79|20.88|20.8|20.9|20.82|20.87|20.79|0
1626968480000|2021-07-22 15:41:20|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1626968490000|2021-07-22 15:41:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1626968500000|2021-07-22 15:41:40|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|0
1626968510000|2021-07-22 15:41:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1626968520000|2021-07-22 15:42:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1626968540000|2021-07-22 15:42:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1626968550000|2021-07-22 15:42:30|20.87|20.79|20.92|20.84|20.92|20.84|20.87|20.79|0
1626968580000|2021-07-22 15:43:00|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|0
1626968590000|2021-07-22 15:43:10|20.97|20.89|20.92|20.84|20.97|20.89|20.92|20.84|9
1626968600000|2021-07-22 15:43:20|20.93|20.85|20.95|20.87|20.97|20.89|20.92|20.84|8
1626968610000|2021-07-22 15:43:30|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|0
1626968620000|2021-07-22 15:43:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1626968650000|2021-07-22 15:44:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1626968660000|2021-07-22 15:44:20|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|0
1626968680000|2021-07-22 15:44:40|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1626968690000|2021-07-22 15:44:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1626968700000|2021-07-22 15:45:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1626968750000|2021-07-22 15:45:50|20.95|20.87|20.93|20.85|20.97|20.89|20.93|20.85|0
1626968840000|2021-07-22 15:47:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1626968850000|2021-07-22 15:47:30|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1626968860000|2021-07-22 15:47:40|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1626968870000|2021-07-22 15:47:50|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1626968880000|2021-07-22 15:48:00|20.95|20.87|20.95|20.87|20.97|20.89|20.95|20.87|1
1626968890000|2021-07-22 15:48:10|20.97|20.89|20.93|20.85|20.97|20.89|20.93|20.85|0
1626968900000|2021-07-22 15:48:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1626968910000|2021-07-22 15:48:30|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|4
1626968920000|2021-07-22 15:48:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1626968970000|2021-07-22 15:49:30|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|3
1626968980000|2021-07-22 15:49:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|5
1626968990000|2021-07-22 15:49:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1626969010000|2021-07-22 15:50:10|20.92|20.84|20.92|20.84|20.92|20.84|20.9|20.82|13
1626969080000|2021-07-22 15:51:20|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1626969150000|2021-07-22 15:52:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1626969170000|2021-07-22 15:52:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1626969190000|2021-07-22 15:53:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|3
1626969210000|2021-07-22 15:53:30|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1626969230000|2021-07-22 15:53:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1626969250000|2021-07-22 15:54:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1626969260000|2021-07-22 15:54:20|20.88|20.8|20.88|20.8|20.9|20.82|20.88|20.8|0
1626969290000|2021-07-22 15:54:50|20.87|20.79|20.87|20.79|20.87|20.79|20.85|20.77|0
1626969310000|2021-07-22 15:55:10|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1626969320000|2021-07-22 15:55:20|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1626969390000|2021-07-22 15:56:30|20.85|20.77|20.8|20.72|20.85|20.77|20.8|20.72|5
1626969420000|2021-07-22 15:57:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|2
1626969440000|2021-07-22 15:57:20|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|0
1626969480000|2021-07-22 15:58:00|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|1
1626969500000|2021-07-22 15:58:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|6
1626969520000|2021-07-22 15:58:40|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|1
1626969530000|2021-07-22 15:58:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1626969540000|2021-07-22 15:59:00|||||||||1
1626969550000|2021-07-22 15:59:10|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|19
1626969560000|2021-07-22 15:59:20|||||||||35
1626969570000|2021-07-22 15:59:30|||||||||2
1626969590000|2021-07-22 15:59:50|||||||||2
1626969610000|2021-07-22 16:00:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1626969620000|2021-07-22 16:00:20|20.87|20.79|20.87|20.79|20.87|20.79|20.85|20.77|0
1626969630000|2021-07-22 16:00:30|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1626969640000|2021-07-22 16:00:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1626969650000|2021-07-22 16:00:50|20.87|20.79|20.87|20.79|20.87|20.79|20.85|20.77|0
1626969680000|2021-07-22 16:01:20|20.92|20.84|20.92|20.84|20.92|20.84|20.9|20.82|1
1626969740000|2021-07-22 16:02:20|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|1
1626969750000|2021-07-22 16:02:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1626969760000|2021-07-22 16:02:40|20.92|20.84|20.92|20.84|20.92|20.84|20.9|20.82|0
1626969770000|2021-07-22 16:02:50|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|0
1626969780000|2021-07-22 16:03:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1626969840000|2021-07-22 16:04:00|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1626969870000|2021-07-22 16:04:30|20.97|20.89|20.92|20.84|20.97|20.89|20.92|20.84|2
1626969880000|2021-07-22 16:04:40|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|2
1626970000000|2021-07-22 16:06:40|21.02|20.94|20.97|20.89|21.02|20.94|20.97|20.89|12
1626970020000|2021-07-22 16:07:00|21.02|20.94|20.97|20.89|21.02|20.94|20.97|20.89|2
1626970030000|2021-07-22 16:07:10|||||||||1
1626970060000|2021-07-22 16:07:40|||||||||51
1626970070000|2021-07-22 16:07:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1626970110000|2021-07-22 16:08:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1626970140000|2021-07-22 16:09:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1626970170000|2021-07-22 16:09:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1626970180000|2021-07-22 16:09:40|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|8
1626970190000|2021-07-22 16:09:50|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|1
1626970240000|2021-07-22 16:10:40|||||||||1
1626970260000|2021-07-22 16:11:00|21.05|20.97|21.02|20.94|21.07|20.99|21.02|20.94|13
1626970270000|2021-07-22 16:11:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|1
1626970280000|2021-07-22 16:11:20|21.05|20.97|21.05|20.97|21.05|20.97|21.02|20.94|2
1626970290000|2021-07-22 16:11:30|21.02|20.94|21.05|20.97|21.07|20.99|21.02|20.94|0
1626970310000|2021-07-22 16:11:50|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1626970320000|2021-07-22 16:12:00|21.07|20.99|21.05|20.97|21.07|20.99|21.03|20.95|1
1626970330000|2021-07-22 16:12:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1626970360000|2021-07-22 16:12:40|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|3
1626970370000|2021-07-22 16:12:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1626970380000|2021-07-22 16:13:00|21.05|20.97|21.05|20.97|21.07|20.99|21.05|20.97|1
1626970390000|2021-07-22 16:13:10|21.02|20.94|21.05|20.97|21.05|20.97|21.02|20.94|0
1626970410000|2021-07-22 16:13:30|21.02|20.94|21.05|20.97|21.05|20.97|21.02|20.94|0
1626970420000|2021-07-22 16:13:40|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1626970430000|2021-07-22 16:13:50|21.03|20.95|21.02|20.94|21.05|20.97|21.02|20.94|0
1626970450000|2021-07-22 16:14:10|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|0
1626970460000|2021-07-22 16:14:20|21.03|20.95|21.02|20.94|21.05|20.97|21.02|20.94|0
1626970510000|2021-07-22 16:15:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1626970530000|2021-07-22 16:15:30|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1626970550000|2021-07-22 16:15:50|21.02|20.94|21.05|20.97|21.05|20.97|21.02|20.94|0
1626970560000|2021-07-22 16:16:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1626970610000|2021-07-22 16:16:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1626970620000|2021-07-22 16:17:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1626970660000|2021-07-22 16:17:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1626970680000|2021-07-22 16:18:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1626970700000|2021-07-22 16:18:20|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1626970720000|2021-07-22 16:18:40|21.05|20.97|21.08|21|21.08|21|21.05|20.97|3
1626970730000|2021-07-22 16:18:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1626970740000|2021-07-22 16:19:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1626970780000|2021-07-22 16:19:40|||||||||2
1626970790000|2021-07-22 16:19:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1626970800000|2021-07-22 16:20:00|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|0
1626970810000|2021-07-22 16:20:10|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|0
1626970820000|2021-07-22 16:20:20|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1626970830000|2021-07-22 16:20:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1626970840000|2021-07-22 16:20:40|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1626970850000|2021-07-22 16:20:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1626970870000|2021-07-22 16:21:10|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|2
1626970880000|2021-07-22 16:21:20|21.2|21.12|21.22|21.14|21.22|21.14|21.17|21.09|1
1626970890000|2021-07-22 16:21:30|||||||||1
1626970980000|2021-07-22 16:23:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|1
1626970990000|2021-07-22 16:23:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|4
1626971010000|2021-07-22 16:23:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1626971020000|2021-07-22 16:23:40|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1626971040000|2021-07-22 16:24:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|19
1626971060000|2021-07-22 16:24:20|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1626971080000|2021-07-22 16:24:40|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1626971110000|2021-07-22 16:25:10|21.2|21.12|21.18|21.1|21.2|21.12|21.17|21.09|0
1626971120000|2021-07-22 16:25:20|21.17|21.09|21.17|21.09|21.18|21.1|21.17|21.09|0
1626971130000|2021-07-22 16:25:30|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1626971150000|2021-07-22 16:25:50|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1626971160000|2021-07-22 16:26:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1626971170000|2021-07-22 16:26:10|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1626971190000|2021-07-22 16:26:30|21.15|21.07|21.13|21.05|21.17|21.09|21.13|21.05|6
1626971200000|2021-07-22 16:26:40|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1626971210000|2021-07-22 16:26:50|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1626971260000|2021-07-22 16:27:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1626971270000|2021-07-22 16:27:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1626971290000|2021-07-22 16:28:10|21.08|21|21.08|21|21.08|21|21.08|21|5
1626971300000|2021-07-22 16:28:20|21.05|20.97|21.08|21|21.08|21|21.03|20.95|8
1626971310000|2021-07-22 16:28:30|21.05|20.97|21.03|20.95|21.08|21|21.03|20.95|0
1626971320000|2021-07-22 16:28:40|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1626971330000|2021-07-22 16:28:50|21.05|20.97|21.01|20.93|21.05|20.97|21.01|20.93|0
1626971340000|2021-07-22 16:29:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1626971350000|2021-07-22 16:29:10|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1626971400000|2021-07-22 16:30:00|21.05|20.97|21.05|20.97|21.08|21|21.05|20.97|0
1626971410000|2021-07-22 16:30:10|21.08|21|21.05|20.97|21.08|21|21.05|20.97|0
1626971420000|2021-07-22 16:30:20|||||||||5
1626971430000|2021-07-22 16:30:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1626971440000|2021-07-22 16:30:40|21.05|20.97|21.05|20.97|21.05|20.97|21.03|20.95|0
1626971460000|2021-07-22 16:31:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1626971470000|2021-07-22 16:31:10|21.08|21|21.08|21|21.08|21|21.06|20.98|0
1626971480000|2021-07-22 16:31:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1626971490000|2021-07-22 16:31:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1626971500000|2021-07-22 16:31:40|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1626971510000|2021-07-22 16:31:50|21.03|20.95|21.03|20.95|21.05|20.97|21.03|20.95|0
1626971520000|2021-07-22 16:32:00|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1626971530000|2021-07-22 16:32:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1626971540000|2021-07-22 16:32:20|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1626971550000|2021-07-22 16:32:30|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1626971560000|2021-07-22 16:32:40|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|0
1626971570000|2021-07-22 16:32:50|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1626971590000|2021-07-22 16:33:10|21.05|20.97|21.05|20.97|21.08|21|21.05|20.97|0
1626971600000|2021-07-22 16:33:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1626971620000|2021-07-22 16:33:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1626971630000|2021-07-22 16:33:50|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1626971640000|2021-07-22 16:34:00|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1626971650000|2021-07-22 16:34:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1626971660000|2021-07-22 16:34:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1626971680000|2021-07-22 16:34:40|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1626971690000|2021-07-22 16:34:50|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1626971710000|2021-07-22 16:35:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1626971720000|2021-07-22 16:35:20|21|20.92|21|20.92|21|20.92|21|20.92|5
1626971740000|2021-07-22 16:35:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1626971750000|2021-07-22 16:35:50|21|20.92|21|20.92|21.01|20.93|21|20.92|0
1626971760000|2021-07-22 16:36:00|20.98|20.9|20.98|20.9|21|20.92|20.98|20.9|0
1626971810000|2021-07-22 16:36:50|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1626971840000|2021-07-22 16:37:20|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1626971860000|2021-07-22 16:37:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626971890000|2021-07-22 16:38:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1626971900000|2021-07-22 16:38:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626971910000|2021-07-22 16:38:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1626971920000|2021-07-22 16:38:40|20.91|20.83|20.91|20.83|20.91|20.83|20.88|20.8|0
1626971930000|2021-07-22 16:38:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1626971990000|2021-07-22 16:39:50|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1626972000000|2021-07-22 16:40:00|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1626972020000|2021-07-22 16:40:20|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1626972030000|2021-07-22 16:40:30|20.86|20.78|20.86|20.78|20.88|20.8|20.86|20.78|0
1626972040000|2021-07-22 16:40:40|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|13
1626972050000|2021-07-22 16:40:50|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1626972060000|2021-07-22 16:41:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1626972150000|2021-07-22 16:42:30|20.91|20.83|20.95|20.87|20.96|20.88|20.91|20.83|0
1626972160000|2021-07-22 16:42:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1626972220000|2021-07-22 16:43:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626972240000|2021-07-22 16:44:00|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1626972250000|2021-07-22 16:44:10|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1626972280000|2021-07-22 16:44:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1626972290000|2021-07-22 16:44:50|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1626972310000|2021-07-22 16:45:10|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1626972320000|2021-07-22 16:45:20|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1626972360000|2021-07-22 16:46:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626972370000|2021-07-22 16:46:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1626972390000|2021-07-22 16:46:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626972410000|2021-07-22 16:46:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1626972420000|2021-07-22 16:47:00|20.91|20.83|20.91|20.83|20.93|20.85|20.91|20.83|0
1626972430000|2021-07-22 16:47:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1626972450000|2021-07-22 16:47:30|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1626972460000|2021-07-22 16:47:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1626972490000|2021-07-22 16:48:10|21|20.92|20.98|20.9|21|20.92|20.98|20.9|11
1626972500000|2021-07-22 16:48:20|21|20.92|21|20.92|21.03|20.95|20.98|20.9|0
1626972510000|2021-07-22 16:48:30|21.03|20.95|21|20.92|21.03|20.95|21|20.92|0
1626972570000|2021-07-22 16:49:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1626972590000|2021-07-22 16:49:50|21|20.92|21.03|20.95|21.03|20.95|21|20.92|0
1626972600000|2021-07-22 16:50:00|21|20.92|21|20.92|21.03|20.95|21|20.92|0
1626972610000|2021-07-22 16:50:10|21.03|20.95|21|20.92|21.03|20.95|21|20.92|0
1626972620000|2021-07-22 16:50:20|21.03|20.95|21|20.92|21.03|20.95|21|20.92|0
1626972640000|2021-07-22 16:50:40|21.03|20.95|21.03|20.95|21.03|20.95|21|20.92|0
1626972650000|2021-07-22 16:50:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1626972690000|2021-07-22 16:51:30|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|0
1626972700000|2021-07-22 16:51:40|20.96|20.88|20.96|20.88|20.98|20.9|20.96|20.88|0
1626972720000|2021-07-22 16:52:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1626972780000|2021-07-22 16:53:00|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1626972790000|2021-07-22 16:53:10|20.96|20.88|20.96|20.88|20.98|20.9|20.96|20.88|0
1626972800000|2021-07-22 16:53:20|20.98|20.9|20.98|20.9|20.98|20.9|20.96|20.88|0
1626972810000|2021-07-22 16:53:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1626972820000|2021-07-22 16:53:40|20.98|20.9|20.98|20.9|21|20.92|20.98|20.9|0
1626972840000|2021-07-22 16:54:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1626972850000|2021-07-22 16:54:10|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1626972860000|2021-07-22 16:54:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1626972910000|2021-07-22 16:55:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1626972920000|2021-07-22 16:55:20|20.95|20.87|20.96|20.88|20.96|20.88|20.93|20.85|0
1626972950000|2021-07-22 16:55:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1626972960000|2021-07-22 16:56:00|20.96|20.88|20.96|20.88|20.96|20.88|20.95|20.87|0
1626972970000|2021-07-22 16:56:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1626972980000|2021-07-22 16:56:20|20.96|20.88|20.95|20.87|20.96|20.88|20.93|20.85|0
1626972990000|2021-07-22 16:56:30|20.93|20.85|20.93|20.85|20.96|20.88|20.93|20.85|0
1626973030000|2021-07-22 16:57:10|20.96|20.88|20.93|20.85|20.96|20.88|20.93|20.85|0
1626973090000|2021-07-22 16:58:10|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1626973100000|2021-07-22 16:58:20|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1626973130000|2021-07-22 16:58:50|20.91|20.83|20.88|20.8|20.91|20.83|20.88|20.8|0
1626973180000|2021-07-22 16:59:40|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1626973190000|2021-07-22 16:59:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1626973200000|2021-07-22 17:00:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1626973240000|2021-07-22 17:00:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626973260000|2021-07-22 17:01:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1626973300000|2021-07-22 17:01:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1626973310000|2021-07-22 17:01:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1626973380000|2021-07-22 17:03:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1626973390000|2021-07-22 17:03:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1626973430000|2021-07-22 17:03:50|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1626973440000|2021-07-22 17:04:00|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1626973580000|2021-07-22 17:06:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1626973770000|2021-07-22 17:09:30|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|0
1626973800000|2021-07-22 17:10:00|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1626973870000|2021-07-22 17:11:10|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1626973920000|2021-07-22 17:12:00|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|13
1626974030000|2021-07-22 17:13:50|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|0
1626974040000|2021-07-22 17:14:00|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|0
1626974070000|2021-07-22 17:14:30|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1626974090000|2021-07-22 17:14:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1626974100000|2021-07-22 17:15:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1626974120000|2021-07-22 17:15:20|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1626974130000|2021-07-22 17:15:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1626974140000|2021-07-22 17:15:40|||||||||2
1626974160000|2021-07-22 17:16:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1626974260000|2021-07-22 17:17:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1626974300000|2021-07-22 17:18:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1626974310000|2021-07-22 17:18:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1626974330000|2021-07-22 17:18:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1626974400000|2021-07-22 17:20:00|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1626974410000|2021-07-22 17:20:10|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1626974420000|2021-07-22 17:20:20|20.83|20.75|20.83|20.75|20.83|20.75|20.81|20.73|0
1626974450000|2021-07-22 17:20:50|20.86|20.78|20.86|20.78|20.88|20.8|20.86|20.78|0
1626974460000|2021-07-22 17:21:00|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|0
1626974620000|2021-07-22 17:23:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1626974650000|2021-07-22 17:24:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1626974700000|2021-07-22 17:25:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1626974730000|2021-07-22 17:25:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1626974750000|2021-07-22 17:25:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1626974810000|2021-07-22 17:26:50|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|1
1626974820000|2021-07-22 17:27:00|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1626974830000|2021-07-22 17:27:10|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1626974840000|2021-07-22 17:27:20|20.88|20.8|20.88|20.8|20.88|20.8|20.86|20.78|0
1626974850000|2021-07-22 17:27:30|20.86|20.78|20.86|20.78|20.88|20.8|20.86|20.78|0
1626974860000|2021-07-22 17:27:40|20.88|20.8|20.88|20.8|20.88|20.8|20.86|20.78|0
1626974870000|2021-07-22 17:27:50|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1626974880000|2021-07-22 17:28:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1626974930000|2021-07-22 17:28:50|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1626975000000|2021-07-22 17:30:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1626975010000|2021-07-22 17:30:10|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1626975080000|2021-07-22 17:31:20|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|0
1626975100000|2021-07-22 17:31:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626975150000|2021-07-22 17:32:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|1
1626975170000|2021-07-22 17:32:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626975190000|2021-07-22 17:33:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626975200000|2021-07-22 17:33:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626975240000|2021-07-22 17:34:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626975260000|2021-07-22 17:34:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626975280000|2021-07-22 17:34:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626975340000|2021-07-22 17:35:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626975360000|2021-07-22 17:36:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626975380000|2021-07-22 17:36:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626975390000|2021-07-22 17:36:30|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1626975400000|2021-07-22 17:36:40|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|0
1626975410000|2021-07-22 17:36:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626975420000|2021-07-22 17:37:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626975440000|2021-07-22 17:37:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626975490000|2021-07-22 17:38:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626975500000|2021-07-22 17:38:20|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1626975510000|2021-07-22 17:38:30|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1626975520000|2021-07-22 17:38:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626975530000|2021-07-22 17:38:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626975540000|2021-07-22 17:39:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626975560000|2021-07-22 17:39:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626975570000|2021-07-22 17:39:30|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1626975590000|2021-07-22 17:39:50|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1626975600000|2021-07-22 17:40:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626975610000|2021-07-22 17:40:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626975630000|2021-07-22 17:40:30|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1626975660000|2021-07-22 17:41:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626975690000|2021-07-22 17:41:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626975710000|2021-07-22 17:41:50|20.74|20.66|20.74|20.66|20.76|20.68|20.74|20.66|0
1626975730000|2021-07-22 17:42:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1626975750000|2021-07-22 17:42:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1626975760000|2021-07-22 17:42:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1626975770000|2021-07-22 17:42:50|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|0
1626975780000|2021-07-22 17:43:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1626975790000|2021-07-22 17:43:10|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1626975820000|2021-07-22 17:43:40|20.81|20.73|20.81|20.73|20.84|20.76|20.81|20.73|16
1626975880000|2021-07-22 17:44:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1626975920000|2021-07-22 17:45:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1626975930000|2021-07-22 17:45:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1626975950000|2021-07-22 17:45:50|||||||||1
1626975960000|2021-07-22 17:46:00|20.87|20.79|20.87|20.79|20.89|20.81|20.87|20.79|0
1626975990000|2021-07-22 17:46:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1626976050000|2021-07-22 17:47:30|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1626976060000|2021-07-22 17:47:40|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1626976070000|2021-07-22 17:47:50|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1626976080000|2021-07-22 17:48:00|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1626976090000|2021-07-22 17:48:10|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1626976210000|2021-07-22 17:50:10|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1626976270000|2021-07-22 17:51:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1626976290000|2021-07-22 17:51:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|1
1626976330000|2021-07-22 17:52:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1626976340000|2021-07-22 17:52:20|20.79|20.71|20.82|20.74|20.82|20.74|20.79|20.71|1
1626976370000|2021-07-22 17:52:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1626976390000|2021-07-22 17:53:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1626976400000|2021-07-22 17:53:20|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1626976430000|2021-07-22 17:53:50|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1626976440000|2021-07-22 17:54:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1626976450000|2021-07-22 17:54:10|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1626976490000|2021-07-22 17:54:50|20.77|20.69|20.79|20.71|20.79|20.71|20.75|20.67|0
1626976500000|2021-07-22 17:55:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1626976510000|2021-07-22 17:55:10|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1626976600000|2021-07-22 17:56:40|20.75|20.67|20.79|20.71|20.79|20.71|20.75|20.67|1
1626976610000|2021-07-22 17:56:50|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1626976640000|2021-07-22 17:57:20|20.77|20.69|20.75|20.67|20.79|20.71|20.75|20.67|0
1626976680000|2021-07-22 17:58:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626976690000|2021-07-22 17:58:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1626976710000|2021-07-22 17:58:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626976780000|2021-07-22 17:59:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|1
1626976810000|2021-07-22 18:00:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|5
1626976820000|2021-07-22 18:00:20|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1626976830000|2021-07-22 18:00:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626976840000|2021-07-22 18:00:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626976860000|2021-07-22 18:01:00|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|1
1626977070000|2021-07-22 18:04:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626977080000|2021-07-22 18:04:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626977090000|2021-07-22 18:04:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626977110000|2021-07-22 18:05:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626977170000|2021-07-22 18:06:10|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|1
1626977290000|2021-07-22 18:08:10|20.7|20.62|20.74|20.66|20.74|20.66|20.7|20.62|3
1626977300000|2021-07-22 18:08:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626977330000|2021-07-22 18:08:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626977570000|2021-07-22 18:12:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626977580000|2021-07-22 18:13:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1626977670000|2021-07-22 18:14:30|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1626977750000|2021-07-22 18:15:50|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1626977760000|2021-07-22 18:16:00|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|0
1626977770000|2021-07-22 18:16:10|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|1
1626977780000|2021-07-22 18:16:20|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1626978030000|2021-07-22 18:20:30|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|5
1626978070000|2021-07-22 18:21:10|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|20
1626978110000|2021-07-22 18:21:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|1
1626978180000|2021-07-22 18:23:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626978240000|2021-07-22 18:24:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626978560000|2021-07-22 18:29:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626978580000|2021-07-22 18:29:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626979080000|2021-07-22 18:38:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626979100000|2021-07-22 18:38:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626979140000|2021-07-22 18:39:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626979160000|2021-07-22 18:39:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626979230000|2021-07-22 18:40:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626979340000|2021-07-22 18:42:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626979380000|2021-07-22 18:43:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626979460000|2021-07-22 18:44:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626979620000|2021-07-22 18:47:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|1
1626979720000|2021-07-22 18:48:40|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|0
1626979780000|2021-07-22 18:49:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626979920000|2021-07-22 18:52:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626979980000|2021-07-22 18:53:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626980020000|2021-07-22 18:53:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626980100000|2021-07-22 18:55:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626980120000|2021-07-22 18:55:20|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1626980130000|2021-07-22 18:55:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626980180000|2021-07-22 18:56:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|15
1626980290000|2021-07-22 18:58:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1626980300000|2021-07-22 18:58:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1626980310000|2021-07-22 18:58:30|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1626980430000|2021-07-22 19:00:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1626980450000|2021-07-22 19:00:50|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1626980460000|2021-07-22 19:01:00|20.64|20.56|20.64|20.56|20.66|20.58|20.64|20.56|0
1626980490000|2021-07-22 19:01:30|20.66|20.58|20.66|20.58|20.66|20.58|20.64|20.56|0
1626980500000|2021-07-22 19:01:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1626980560000|2021-07-22 19:02:40|20.66|20.58|20.66|20.58|20.66|20.58|20.64|20.56|0
1626980570000|2021-07-22 19:02:50|20.64|20.56|20.64|20.56|20.66|20.58|20.64|20.56|0
1626980580000|2021-07-22 19:03:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|2
1626980600000|2021-07-22 19:03:20|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|1
1626980620000|2021-07-22 19:03:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626980770000|2021-07-22 19:06:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626980820000|2021-07-22 19:07:00|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|0
1626980860000|2021-07-22 19:07:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626980890000|2021-07-22 19:08:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626980900000|2021-07-22 19:08:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626980950000|2021-07-22 19:09:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626980960000|2021-07-22 19:09:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626981010000|2021-07-22 19:10:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626981040000|2021-07-22 19:10:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626981170000|2021-07-22 19:12:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626981220000|2021-07-22 19:13:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626981240000|2021-07-22 19:14:00|20.71|20.63|20.69|20.61|20.71|20.63|20.67|20.59|0
1626981250000|2021-07-22 19:14:10|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1626981280000|2021-07-22 19:14:40|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|0
1626981300000|2021-07-22 19:15:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626981310000|2021-07-22 19:15:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1626981330000|2021-07-22 19:15:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626981430000|2021-07-22 19:17:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1626981470000|2021-07-22 19:17:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626981530000|2021-07-22 19:18:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1626981590000|2021-07-22 19:19:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626981620000|2021-07-22 19:20:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1626981740000|2021-07-22 19:22:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1626981750000|2021-07-22 19:22:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626981790000|2021-07-22 19:23:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1626981810000|2021-07-22 19:23:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626981820000|2021-07-22 19:23:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626981840000|2021-07-22 19:24:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626981860000|2021-07-22 19:24:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626981870000|2021-07-22 19:24:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626981900000|2021-07-22 19:25:00|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1626982000000|2021-07-22 19:26:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626982020000|2021-07-22 19:27:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626982180000|2021-07-22 19:29:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626982220000|2021-07-22 19:30:20|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1626982230000|2021-07-22 19:30:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1626982240000|2021-07-22 19:30:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1626982260000|2021-07-22 19:31:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1626982290000|2021-07-22 19:31:30|20.82|20.74|20.86|20.78|20.86|20.78|20.82|20.74|2
1626982300000|2021-07-22 19:31:40|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|0
1626982310000|2021-07-22 19:31:50|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1626982320000|2021-07-22 19:32:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1626982330000|2021-07-22 19:32:10|20.84|20.76|20.84|20.76|20.86|20.78|20.81|20.73|0
1626982360000|2021-07-22 19:32:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1626982370000|2021-07-22 19:32:50|20.87|20.79|20.91|20.83|20.91|20.83|20.87|20.79|0
1626982380000|2021-07-22 19:33:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1626982390000|2021-07-22 19:33:10|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|1
1626982400000|2021-07-22 19:33:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1626982430000|2021-07-22 19:33:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|1
1626982460000|2021-07-22 19:34:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1626982470000|2021-07-22 19:34:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1626982570000|2021-07-22 19:36:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626982580000|2021-07-22 19:36:20|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1626982660000|2021-07-22 19:37:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1626982670000|2021-07-22 19:37:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626982690000|2021-07-22 19:38:10|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1626982700000|2021-07-22 19:38:20|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1626982720000|2021-07-22 19:38:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1626982760000|2021-07-22 19:39:20|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|0
1626982800000|2021-07-22 19:40:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626982820000|2021-07-22 19:40:20|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1626982860000|2021-07-22 19:41:00|20.98|20.9|21.01|20.93|21.03|20.95|20.98|20.9|0
1626982900000|2021-07-22 19:41:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1626982910000|2021-07-22 19:41:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1626982920000|2021-07-22 19:42:00|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1626982940000|2021-07-22 19:42:20|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1626983020000|2021-07-22 19:43:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1626983030000|2021-07-22 19:43:50|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1626983040000|2021-07-22 19:44:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1626983070000|2021-07-22 19:44:30|20.98|20.9|20.98|20.9|20.98|20.9|20.96|20.88|0
1626983080000|2021-07-22 19:44:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1626983100000|2021-07-22 19:45:00|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|0
1626983130000|2021-07-22 19:45:30|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1626983170000|2021-07-22 19:46:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626983190000|2021-07-22 19:46:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1626983340000|2021-07-22 19:49:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626983350000|2021-07-22 19:49:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1626983370000|2021-07-22 19:49:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626983380000|2021-07-22 19:49:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1626983390000|2021-07-22 19:49:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626983400000|2021-07-22 19:50:00|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1626983410000|2021-07-22 19:50:10|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1626983420000|2021-07-22 19:50:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1626983430000|2021-07-22 19:50:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626983450000|2021-07-22 19:50:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1626983460000|2021-07-22 19:51:00|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1626983470000|2021-07-22 19:51:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626983510000|2021-07-22 19:51:50|||||||||7
1626983520000|2021-07-22 19:52:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1626983560000|2021-07-22 19:52:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626983640000|2021-07-22 19:54:00|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1626983650000|2021-07-22 19:54:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1626983670000|2021-07-22 19:54:30|20.91|20.83|20.96|20.88|20.96|20.88|20.91|20.83|2
1626983770000|2021-07-22 19:56:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1626983780000|2021-07-22 19:56:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1626983800000|2021-07-22 19:56:40|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|6
1626983900000|2021-07-22 19:58:20|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1626983940000|2021-07-22 19:59:00|||||||||11
1626983950000|2021-07-22 19:59:10|21.03|20.78|20.97|20.89|21.03|20.89|20.97|20.78|0
1626983970000|2021-07-22 19:59:30|21.03|20.78|21.04|20.79|21.05|20.8|21.03|20.78|0
1626983980000|2021-07-22 19:59:40|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1626983990000|2021-07-22 19:59:50|21.08|20.83|21.06|20.76|21.08|20.94|21.02|20.76|0
1626984000000|2021-07-22 20:00:00|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1626999300000|2021-07-23 00:15:00|20.83|20.53|20.88|20.58|20.88|20.58|20.83|20.53|0
1626999310000|2021-07-23 00:15:10|20.9|20.6|20.92|20.62|20.92|20.62|20.9|20.6|0
1626999330000|2021-07-23 00:15:30|20.93|20.63|20.9|20.6|20.93|20.63|20.9|20.6|0
1626999780000|2021-07-23 00:23:00|20.85||20.85||20.85||20.85||0
1626999800000|2021-07-23 00:23:20|20.9||20.9||20.9||20.9||0
1626999900000|2021-07-23 00:25:00|20.85||20.9||20.9||20.85||0
1626999930000|2021-07-23 00:25:30|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1626999960000|2021-07-23 00:26:00||20.6||20.6||20.6||20.6|0
1626999970000|2021-07-23 00:26:10|20.9||20.9||20.9||20.9||0
1627000190000|2021-07-23 00:29:50|20.85||20.85||20.85||20.85||0
1627000230000|2021-07-23 00:30:30||20.55||20.55||20.55||20.55|0
1627000250000|2021-07-23 00:30:50||20.6||20.6||20.6||20.6|0
1627000260000|2021-07-23 00:31:00|20.9||20.85||20.9||20.85||0
1627000270000|2021-07-23 00:31:10|20.9||20.9||20.9||20.9||0
1627000380000|2021-07-23 00:33:00|20.85||20.85||20.85||20.85||0
1627000390000|2021-07-23 00:33:10|20.9|20.55|20.9|20.6|20.9|20.6|20.9|20.55|0
1627000440000|2021-07-23 00:34:00|20.85||20.85||20.85||20.85||0
1627000450000|2021-07-23 00:34:10||20.55||20.55||20.55||20.55|0
1627000620000|2021-07-23 00:37:00|20.8||20.8||20.8||20.8||0
1627000650000|2021-07-23 00:37:30|20.85||20.85||20.85||20.85||0
1627000690000|2021-07-23 00:38:10|20.8||20.8||20.8||20.8||0
1627000700000|2021-07-23 00:38:20|20.85||20.85||20.85||20.85||0
1627001080000|2021-07-23 00:44:40|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1627001090000|2021-07-23 00:44:50|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1627001150000|2021-07-23 00:45:50|20.81|20.56|20.8|20.55|20.81|20.56|20.8|20.55|0
1627001180000|2021-07-23 00:46:20|20.85||20.85||20.85||20.85||0
1627001240000|2021-07-23 00:47:20|20.8||20.8||20.8||20.8||0
1627001280000|2021-07-23 00:48:00|20.85|20.56|20.81|20.56|20.85|20.56|20.81|20.56|0
1627001290000|2021-07-23 00:48:10|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1627001360000|2021-07-23 00:49:20|20.85||20.85||20.85||20.85||0
1627001370000|2021-07-23 00:49:30|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1627001380000|2021-07-23 00:49:40|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1627001390000|2021-07-23 00:49:50|20.85||20.85||20.85||20.85||0
1627001440000|2021-07-23 00:50:40|20.8||20.8||20.8||20.8||0
1627001510000|2021-07-23 00:51:50|20.85||20.85||20.85||20.85||0
1627001930000|2021-07-23 00:58:50|20.8||20.85||20.85||20.8||0
1627002190000|2021-07-23 01:03:10|20.81|20.56|20.8|20.55|20.81|20.56|20.8|20.55|0
1627002220000|2021-07-23 01:03:40|20.85||20.85||20.85||20.85||0
1627003780000|2021-07-23 01:29:40|20.8||20.8||20.8||20.8||0
1627003800000|2021-07-23 01:30:00|20.85||20.85||20.85||20.85||0
1627004110000|2021-07-23 01:35:10|20.8||20.8||20.8||20.8||0
1627004200000|2021-07-23 01:36:40|20.85||20.85||20.85||20.85||0
1627004580000|2021-07-23 01:43:00||20.6||20.6||20.6||20.6|0
1627004640000|2021-07-23 01:44:00|20.9||20.85||20.9||20.85||0
1627004650000|2021-07-23 01:44:10||20.55||20.55||20.55||20.55|0
1627004960000|2021-07-23 01:49:20|20.8||20.8||20.8||20.8||0
1627005080000|2021-07-23 01:51:20|20.85||20.85||20.85||20.85||0
1627005110000|2021-07-23 01:51:50|20.8||20.8||20.8||20.8||0
1627005200000|2021-07-23 01:53:20|20.85||20.85||20.85||20.85||0
1627005240000|2021-07-23 01:54:00|20.8||20.8||20.8||20.8||0
1627005250000|2021-07-23 01:54:10|20.85||20.85||20.85||20.85||0
1627005640000|2021-07-23 02:00:40|20.81|20.56|20.85|20.55|20.85|20.56|20.81|20.55|0
1627005720000|2021-07-23 02:02:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1627005730000|2021-07-23 02:02:10|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1627005750000|2021-07-23 02:02:30|20.85|20.56|20.8|20.55|20.85|20.56|20.8|20.55|0
1627005800000|2021-07-23 02:03:20|20.85||20.85||20.85||20.85||0
1627005830000|2021-07-23 02:03:50|20.8||20.8||20.8||20.8||0
1627005890000|2021-07-23 02:04:50|20.85||20.85||20.85||20.85||0
1627005930000|2021-07-23 02:05:30|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1627005940000|2021-07-23 02:05:40|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1627006000000|2021-07-23 02:06:40|20.85||20.85||20.85||20.85||0
1627006200000|2021-07-23 02:10:00|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1627006230000|2021-07-23 02:10:30|20.85||20.85||20.85||20.85||0
1627006260000|2021-07-23 02:11:00||20.55||20.6||20.6||20.55|0
1627006310000|2021-07-23 02:11:50|20.9||20.9||20.9||20.9||0
1627007000000|2021-07-23 02:23:20|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1627007010000|2021-07-23 02:23:30|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1627007030000|2021-07-23 02:23:50|20.9||20.9||20.9||20.9||0
1627007060000|2021-07-23 02:24:20|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1627007070000|2021-07-23 02:24:30|20.85|20.6|20.9|20.6|20.9|20.6|20.85|20.6|0
1627007080000|2021-07-23 02:24:40|20.85||20.85||20.85||20.85||0
1627008200000|2021-07-23 02:43:20|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1627008220000|2021-07-23 02:43:40|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1627008660000|2021-07-23 02:51:00|20.83|20.58|20.85|20.6|20.85|20.6|20.83|20.58|0
1627008740000|2021-07-23 02:52:20|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1627008780000|2021-07-23 02:53:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1627009010000|2021-07-23 02:56:50|20.83|20.58|20.85|20.6|20.85|20.6|20.83|20.58|0
1627009020000|2021-07-23 02:57:00|20.83|20.58|20.85|20.6|20.85|20.6|20.83|20.58|0
1627009070000|2021-07-23 02:57:50|20.83|20.58|20.85|20.6|20.85|20.6|20.83|20.58|0
1627009400000|2021-07-23 03:03:20|20.83|20.58|20.83|20.58|20.85|20.6|20.83|20.58|0
1627009450000|2021-07-23 03:04:10|20.85|20.6|20.83|20.58|20.85|20.6|20.83|20.58|0
1627009520000|2021-07-23 03:05:20|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1627009530000|2021-07-23 03:05:30|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1627009540000|2021-07-23 03:05:40|20.85|20.6|20.83|20.58|20.85|20.6|20.83|20.58|0
1627009560000|2021-07-23 03:06:00|20.81|20.56|20.81|20.56|20.86|20.56|20.81|20.56|1
1627009590000|2021-07-23 03:06:30|20.86||20.86||20.86||20.81||0
1627009600000|2021-07-23 03:06:40|20.81||20.81||20.81||20.81||0
1627009610000|2021-07-23 03:06:50|20.86||20.86||20.86||20.86||0
1627010100000|2021-07-23 03:15:00|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1627013340000|2021-07-23 04:09:00|20.86|20.56|20.84|20.54|20.86|20.56|20.84|20.54|0
1627013370000|2021-07-23 04:09:30|20.86|20.56|20.84|20.54|20.86|20.56|20.84|20.54|0
1627013380000|2021-07-23 04:09:40|20.86|20.56|20.84|20.54|20.86|20.56|20.84|20.54|0
1627013460000|2021-07-23 04:11:00|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1627013490000|2021-07-23 04:11:30|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1627013580000|2021-07-23 04:13:00|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1627013590000|2021-07-23 04:13:10|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1627013710000|2021-07-23 04:15:10|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1627013730000|2021-07-23 04:15:30|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1627013770000|2021-07-23 04:16:10|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1627013790000|2021-07-23 04:16:30|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1627013830000|2021-07-23 04:17:10|20.86|20.56|20.89|20.59|20.89|20.59|20.86|20.56|0
1627013850000|2021-07-23 04:17:30|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1627013860000|2021-07-23 04:17:40|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1627013920000|2021-07-23 04:18:40|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1627013980000|2021-07-23 04:19:40|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1627014040000|2021-07-23 04:20:40|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1627014060000|2021-07-23 04:21:00|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1627014140000|2021-07-23 04:22:20|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1627014550000|2021-07-23 04:29:10|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1627014600000|2021-07-23 04:30:00|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1627014960000|2021-07-23 04:36:00|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1627014970000|2021-07-23 04:36:10|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1627014990000|2021-07-23 04:36:30|20.82|20.52|20.82|20.52|20.82|20.52|20.82|20.52|0
1627016260000|2021-07-23 04:57:40|20.79|20.49|20.82|20.52|20.82|20.52|20.79|20.49|0
1627016390000|2021-07-23 04:59:50|20.84|20.54|20.82|20.52|20.84|20.54|20.82|20.52|0
1627016400000|2021-07-23 05:00:00|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1627016420000|2021-07-23 05:00:20|20.82|20.52|20.84|20.54|20.84|20.54|20.82|20.52|0
1627020000000|2021-07-23 06:00:00|20.82|20.52|20.82|20.57|20.82|20.57|20.82|20.52|0
1627020010000|2021-07-23 06:00:10||20.52||20.52||20.52||20.52|0
1627020300000|2021-07-23 06:05:00|20.77|20.49|20.77|20.52|20.82|20.52|20.77|20.49|0
1627020410000|2021-07-23 06:06:50|20.76|20.51|20.77|20.52|20.77|20.52|20.76|20.51|0
1627020540000|2021-07-23 06:09:00|20.79|20.54|20.79|20.54|20.79|20.54|20.77|20.52|0
1627020550000|2021-07-23 06:09:10|20.73|20.65|20.73|20.65|20.79|20.65|20.71|20.54|0
1627020690000|2021-07-23 06:11:30|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|0
1627020850000|2021-07-23 06:14:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1627020880000|2021-07-23 06:14:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1627020890000|2021-07-23 06:14:50|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1627020930000|2021-07-23 06:15:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1627020970000|2021-07-23 06:16:10|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1627020980000|2021-07-23 06:16:20|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|1
1627020990000|2021-07-23 06:16:30|||||||||1
1627021090000|2021-07-23 06:18:10|||||||||1
1627021140000|2021-07-23 06:19:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|3
1627021160000|2021-07-23 06:19:20|20.73|20.65|20.68|20.6|20.73|20.65|20.68|20.6|15
1627021240000|2021-07-23 06:20:40|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1627021260000|2021-07-23 06:21:00|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1627021270000|2021-07-23 06:21:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627021290000|2021-07-23 06:21:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|1
1627021300000|2021-07-23 06:21:40|20.66|20.58|20.7|20.62|20.7|20.62|20.66|20.58|1
1627021320000|2021-07-23 06:22:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|3
1627021330000|2021-07-23 06:22:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1627021380000|2021-07-23 06:23:00|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1627021400000|2021-07-23 06:23:20|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|0
1627021430000|2021-07-23 06:23:50|||||||||1
1627021460000|2021-07-23 06:24:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1627021550000|2021-07-23 06:25:50|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1627021660000|2021-07-23 06:27:40|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|0
1627021670000|2021-07-23 06:27:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1627021730000|2021-07-23 06:28:50|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1627021810000|2021-07-23 06:30:10|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1627021820000|2021-07-23 06:30:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1627021830000|2021-07-23 06:30:30|20.65|20.57|20.65|20.57|20.68|20.6|20.65|20.57|0
1627021840000|2021-07-23 06:30:40|20.68|20.6|20.68|20.6|20.68|20.6|20.65|20.57|0
1627021910000|2021-07-23 06:31:50|20.65|20.57|20.61|20.53|20.65|20.57|20.61|20.53|16
1627021920000|2021-07-23 06:32:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|4
1627021940000|2021-07-23 06:32:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627021970000|2021-07-23 06:32:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1627022030000|2021-07-23 06:33:50|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1627022040000|2021-07-23 06:34:00|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1627022070000|2021-07-23 06:34:30|20.63|20.55|20.6|20.52|20.63|20.55|20.6|20.52|0
1627022110000|2021-07-23 06:35:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1627022210000|2021-07-23 06:36:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627022230000|2021-07-23 06:37:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1627022280000|2021-07-23 06:38:00|20.61|20.53|20.6|20.52|20.63|20.55|20.6|20.52|0
1627022290000|2021-07-23 06:38:10|20.61|20.53|20.61|20.53|20.63|20.55|20.61|20.53|0
1627022300000|2021-07-23 06:38:20|20.63|20.55|20.63|20.55|20.63|20.55|20.61|20.53|0
1627022310000|2021-07-23 06:38:30|20.61|20.53|20.61|20.53|20.63|20.55|20.6|20.52|0
1627022320000|2021-07-23 06:38:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1627022530000|2021-07-23 06:42:10|20.61|20.53|20.61|20.53|20.63|20.55|20.61|20.53|0
1627022540000|2021-07-23 06:42:20|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1627022570000|2021-07-23 06:42:50|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1627022580000|2021-07-23 06:43:00|20.63|20.55|20.63|20.55|20.63|20.55|20.61|20.53|0
1627022590000|2021-07-23 06:43:10|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1627022600000|2021-07-23 06:43:20|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1627022650000|2021-07-23 06:44:10|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1627022700000|2021-07-23 06:45:00|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|0
1627022870000|2021-07-23 06:47:50|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1627023000000|2021-07-23 06:50:00|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1627023030000|2021-07-23 06:50:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627023040000|2021-07-23 06:50:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1627023150000|2021-07-23 06:52:30|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1627023180000|2021-07-23 06:53:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627023190000|2021-07-23 06:53:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1627023270000|2021-07-23 06:54:30|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|0
1627023280000|2021-07-23 06:54:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627023290000|2021-07-23 06:54:50|20.63|20.55|20.6|20.52|20.63|20.55|20.6|20.52|0
1627023330000|2021-07-23 06:55:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1627023360000|2021-07-23 06:56:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627023600000|2021-07-23 07:00:00|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|3
1627023610000|2021-07-23 07:00:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|3
1627023620000|2021-07-23 07:00:20|20.56|20.48|20.61|20.53|20.61|20.53|20.56|20.48|2
1627023630000|2021-07-23 07:00:30|20.6|20.52|20.58|20.5|20.6|20.52|20.56|20.48|3
1627023640000|2021-07-23 07:00:40|20.6|20.52|20.63|20.55|20.63|20.55|20.58|20.5|0
1627023650000|2021-07-23 07:00:50|20.61|20.53|20.61|20.53|20.63|20.55|20.61|20.53|0
1627023660000|2021-07-23 07:01:00|20.59|20.51|20.59|20.51|20.61|20.53|20.56|20.48|4
1627023670000|2021-07-23 07:01:10|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|0
1627023680000|2021-07-23 07:01:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1627023690000|2021-07-23 07:01:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1627023700000|2021-07-23 07:01:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1627023710000|2021-07-23 07:01:50|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1627023720000|2021-07-23 07:02:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|12
1627023740000|2021-07-23 07:02:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627023750000|2021-07-23 07:02:30|20.65|20.57|20.66|20.58|20.66|20.58|20.63|20.55|3
1627023760000|2021-07-23 07:02:40|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|3
1627023770000|2021-07-23 07:02:50|20.63|20.55|20.65|20.57|20.65|20.57|20.61|20.53|2
1627023780000|2021-07-23 07:03:00|20.66|20.58|20.65|20.57|20.66|20.58|20.63|20.55|7
1627023790000|2021-07-23 07:03:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627023800000|2021-07-23 07:03:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627023810000|2021-07-23 07:03:30|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|0
1627023820000|2021-07-23 07:03:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|12
1627023830000|2021-07-23 07:03:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627023840000|2021-07-23 07:04:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|2
1627023850000|2021-07-23 07:04:10|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|0
1627023860000|2021-07-23 07:04:20|20.68|20.6|20.66|20.58|20.7|20.62|20.66|20.58|0
1627023870000|2021-07-23 07:04:30|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|1
1627023880000|2021-07-23 07:04:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627023890000|2021-07-23 07:04:50|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1627023900000|2021-07-23 07:05:00|20.65|20.57|20.61|20.53|20.65|20.57|20.61|20.53|21
1627023910000|2021-07-23 07:05:10|||||||||5
1627023920000|2021-07-23 07:05:20|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|14
1627023930000|2021-07-23 07:05:30|||||||||7
1627023950000|2021-07-23 07:05:50|20.64|20.56|20.61|20.53|20.66|20.58|20.61|20.53|4
1627023960000|2021-07-23 07:06:00|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|4
1627023970000|2021-07-23 07:06:10|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1627024010000|2021-07-23 07:06:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|2
1627024020000|2021-07-23 07:07:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627024030000|2021-07-23 07:07:10|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1627024040000|2021-07-23 07:07:20|20.68|20.6|20.68|20.6|20.68|20.6|20.65|20.57|3
1627024050000|2021-07-23 07:07:30|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|1
1627024070000|2021-07-23 07:07:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|76
1627024080000|2021-07-23 07:08:00|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|17
1627024090000|2021-07-23 07:08:10|20.7|20.62|20.72|20.64|20.74|20.66|20.7|20.62|2
1627024100000|2021-07-23 07:08:20|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|5
1627024110000|2021-07-23 07:08:30|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1627024120000|2021-07-23 07:08:40|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1627024130000|2021-07-23 07:08:50|20.74|20.66|20.74|20.66|20.74|20.66|20.7|20.62|59
1627024140000|2021-07-23 07:09:00|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1627024150000|2021-07-23 07:09:10|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1627024160000|2021-07-23 07:09:20|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1627024170000|2021-07-23 07:09:30|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1627024180000|2021-07-23 07:09:40|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1627024190000|2021-07-23 07:09:50|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1627024200000|2021-07-23 07:10:00|20.7|20.62|20.7|20.62|20.72|20.64|20.7|20.62|0
1627024210000|2021-07-23 07:10:10|20.69|20.61|20.65|20.57|20.69|20.61|20.65|20.57|37
1627024220000|2021-07-23 07:10:20|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|2
1627024230000|2021-07-23 07:10:30|20.65|20.57|20.69|20.61|20.69|20.61|20.65|20.57|4
1627024240000|2021-07-23 07:10:40|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1627024250000|2021-07-23 07:10:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627024260000|2021-07-23 07:11:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1627024270000|2021-07-23 07:11:10|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|22
1627024280000|2021-07-23 07:11:20|20.7|20.62|20.74|20.66|20.74|20.66|20.7|20.62|0
1627024290000|2021-07-23 07:11:30|||||||||75
1627024380000|2021-07-23 07:13:00|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|9
1627024390000|2021-07-23 07:13:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1627024410000|2021-07-23 07:13:30|20.74|20.66|20.74|20.66|20.79|20.71|20.74|20.66|9
1627024420000|2021-07-23 07:13:40|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|8
1627024440000|2021-07-23 07:14:00|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1627024450000|2021-07-23 07:14:10|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|8
1627024500000|2021-07-23 07:15:00|20.72|20.64|20.74|20.66|20.74|20.66|20.7|20.62|29
1627024510000|2021-07-23 07:15:10|20.72|20.64|20.7|20.62|20.74|20.66|20.7|20.62|28
1627024520000|2021-07-23 07:15:20|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|16
1627024530000|2021-07-23 07:15:30|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|0
1627024540000|2021-07-23 07:15:40|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|13
1627024550000|2021-07-23 07:15:50|20.72|20.64|20.69|20.61|20.74|20.66|20.69|20.61|8
1627024560000|2021-07-23 07:16:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1627024570000|2021-07-23 07:16:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627024590000|2021-07-23 07:16:30|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1627024630000|2021-07-23 07:17:10|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1627024680000|2021-07-23 07:18:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1627024690000|2021-07-23 07:18:10|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1627024700000|2021-07-23 07:18:20|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1627024710000|2021-07-23 07:18:30|20.74|20.66|20.72|20.64|20.74|20.66|20.7|20.62|28
1627024720000|2021-07-23 07:18:40|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1627024730000|2021-07-23 07:18:50|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|0
1627024740000|2021-07-23 07:19:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1627024770000|2021-07-23 07:19:30|||||||||2
1627024790000|2021-07-23 07:19:50|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|0
1627024800000|2021-07-23 07:20:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627024820000|2021-07-23 07:20:20|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1627024830000|2021-07-23 07:20:30|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1627024860000|2021-07-23 07:21:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1627024870000|2021-07-23 07:21:10|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1627024880000|2021-07-23 07:21:20|||||||||1
1627024920000|2021-07-23 07:22:00|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|0
1627024930000|2021-07-23 07:22:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|140
1627024960000|2021-07-23 07:22:40|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1627024970000|2021-07-23 07:22:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1627024980000|2021-07-23 07:23:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627024990000|2021-07-23 07:23:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1627025000000|2021-07-23 07:23:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627025020000|2021-07-23 07:23:40|||||||||13
1627025030000|2021-07-23 07:23:50|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1627025040000|2021-07-23 07:24:00|20.6|20.52|20.64|20.56|20.65|20.57|20.6|20.52|111
1627025050000|2021-07-23 07:24:10|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1627025060000|2021-07-23 07:24:20|20.62|20.54|20.64|20.56|20.64|20.56|20.6|20.52|58
1627025070000|2021-07-23 07:24:30|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1627025100000|2021-07-23 07:25:00|20.62|20.54|20.62|20.54|20.64|20.56|20.6|20.52|4
1627025110000|2021-07-23 07:25:10|20.6|20.52|20.62|20.54|20.64|20.56|20.6|20.52|21
1627025120000|2021-07-23 07:25:20|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|3
1627025130000|2021-07-23 07:25:30|20.64|20.56|20.62|20.54|20.64|20.56|20.6|20.52|1
1627025140000|2021-07-23 07:25:40|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|1
1627025150000|2021-07-23 07:25:50|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1627025160000|2021-07-23 07:26:00|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1627025180000|2021-07-23 07:26:20|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|1
1627025210000|2021-07-23 07:26:50|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1627025270000|2021-07-23 07:27:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627025300000|2021-07-23 07:28:20|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1627025320000|2021-07-23 07:28:40|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|0
1627025350000|2021-07-23 07:29:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627025370000|2021-07-23 07:29:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|3
1627025390000|2021-07-23 07:29:50|20.65|20.57|20.69|20.61|20.69|20.61|20.65|20.57|4
1627025400000|2021-07-23 07:30:00|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|2
1627025410000|2021-07-23 07:30:10|20.6|20.52|20.62|20.54|20.64|20.56|20.6|20.52|3
1627025420000|2021-07-23 07:30:20|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|54
1627025430000|2021-07-23 07:30:30|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|5
1627025440000|2021-07-23 07:30:40|20.62|20.54|20.6|20.52|20.64|20.56|20.6|20.52|8
1627025450000|2021-07-23 07:30:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|25
1627025460000|2021-07-23 07:31:00|20.62|20.54|20.62|20.54|20.64|20.56|20.62|20.54|14
1627025470000|2021-07-23 07:31:10|20.6|20.52|20.6|20.52|20.62|20.54|20.6|20.52|0
1627025510000|2021-07-23 07:31:50|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|1
1627025520000|2021-07-23 07:32:00|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|11
1627025530000|2021-07-23 07:32:10|20.62|20.54|20.6|20.52|20.64|20.56|20.6|20.52|4
1627025540000|2021-07-23 07:32:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1627025550000|2021-07-23 07:32:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627025560000|2021-07-23 07:32:40|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1627025570000|2021-07-23 07:32:50|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1627025620000|2021-07-23 07:33:40|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|34
1627025640000|2021-07-23 07:34:00|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1627025660000|2021-07-23 07:34:20|||||||||6
1627025680000|2021-07-23 07:34:40|||||||||10
1627025690000|2021-07-23 07:34:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|5
1627025700000|2021-07-23 07:35:00|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1627025710000|2021-07-23 07:35:10|20.6|20.52|20.57|20.49|20.6|20.52|20.55|20.47|69
1627025720000|2021-07-23 07:35:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627025730000|2021-07-23 07:35:30|20.59|20.51|20.55|20.47|20.59|20.51|20.55|20.47|20
1627025750000|2021-07-23 07:35:50|||||||||6
1627025770000|2021-07-23 07:36:10|||||||||14
1627025790000|2021-07-23 07:36:30|||||||||12
1627025810000|2021-07-23 07:36:50|20.57|20.49|20.59|20.51|20.59|20.51|20.55|20.47|7
1627025820000|2021-07-23 07:37:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627025830000|2021-07-23 07:37:10|||||||||5
1627025840000|2021-07-23 07:37:20|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|5
1627025850000|2021-07-23 07:37:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627025860000|2021-07-23 07:37:40|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|20
1627025870000|2021-07-23 07:37:50|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|0
1627025880000|2021-07-23 07:38:00|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1627025900000|2021-07-23 07:38:20|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|0
1627025910000|2021-07-23 07:38:30|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1627025930000|2021-07-23 07:38:50|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1627025940000|2021-07-23 07:39:00|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|0
1627025950000|2021-07-23 07:39:10|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1627025980000|2021-07-23 07:39:40|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|0
1627025990000|2021-07-23 07:39:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1627026000000|2021-07-23 07:40:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627026010000|2021-07-23 07:40:10|20.62|20.54|20.6|20.52|20.64|20.56|20.6|20.52|7
1627026030000|2021-07-23 07:40:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1627026050000|2021-07-23 07:40:50|20.57|20.49|20.57|20.49|20.59|20.51|20.55|20.47|0
1627026060000|2021-07-23 07:41:00|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1627026070000|2021-07-23 07:41:10|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1627026080000|2021-07-23 07:41:20|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1627026090000|2021-07-23 07:41:30|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|0
1627026100000|2021-07-23 07:41:40|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1627026120000|2021-07-23 07:42:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1627026130000|2021-07-23 07:42:10|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|0
1627026200000|2021-07-23 07:43:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1627026210000|2021-07-23 07:43:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627026220000|2021-07-23 07:43:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|79
1627026230000|2021-07-23 07:43:50|20.59|20.51|20.55|20.47|20.59|20.51|20.55|20.47|0
1627026240000|2021-07-23 07:44:00|20.57|20.49|20.59|20.51|20.6|20.52|20.57|20.49|3
1627026250000|2021-07-23 07:44:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627026260000|2021-07-23 07:44:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1627026270000|2021-07-23 07:44:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627026280000|2021-07-23 07:44:40|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1627026290000|2021-07-23 07:44:50|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|0
1627026320000|2021-07-23 07:45:20|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1627026330000|2021-07-23 07:45:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627026350000|2021-07-23 07:45:50|||||||||5
1627026360000|2021-07-23 07:46:00|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1627026390000|2021-07-23 07:46:30|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1627026400000|2021-07-23 07:46:40|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1627026420000|2021-07-23 07:47:00|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1627026430000|2021-07-23 07:47:10|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|0
1627026440000|2021-07-23 07:47:20|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|8
1627026450000|2021-07-23 07:47:30|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1627026460000|2021-07-23 07:47:40|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1627026480000|2021-07-23 07:48:00|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1627026490000|2021-07-23 07:48:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1627026500000|2021-07-23 07:48:20|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|3
1627026510000|2021-07-23 07:48:30|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1627026520000|2021-07-23 07:48:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1627026530000|2021-07-23 07:48:50|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1627026540000|2021-07-23 07:49:00|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|0
1627026550000|2021-07-23 07:49:10|20.55|20.47|20.59|20.51|20.59|20.51|20.55|20.47|25
1627026560000|2021-07-23 07:49:20|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1627026580000|2021-07-23 07:49:40|20.55|20.47|20.59|20.51|20.59|20.51|20.55|20.47|1
1627026590000|2021-07-23 07:49:50|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1627026600000|2021-07-23 07:50:00|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1627026610000|2021-07-23 07:50:10|20.6|20.52|20.59|20.51|20.6|20.52|20.57|20.49|15
1627026620000|2021-07-23 07:50:20|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1627026630000|2021-07-23 07:50:30|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1627026640000|2021-07-23 07:50:40|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1627026650000|2021-07-23 07:50:50|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1627026660000|2021-07-23 07:51:00|20.6|20.52|20.6|20.52|20.6|20.52|20.59|20.51|0
1627026670000|2021-07-23 07:51:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1627026700000|2021-07-23 07:51:40|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1627026710000|2021-07-23 07:51:50|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|2
1627026720000|2021-07-23 07:52:00|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1627026730000|2021-07-23 07:52:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627026740000|2021-07-23 07:52:20|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|2
1627026750000|2021-07-23 07:52:30|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1627026760000|2021-07-23 07:52:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|50
1627026790000|2021-07-23 07:53:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|2
1627026800000|2021-07-23 07:53:20|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|0
1627026860000|2021-07-23 07:54:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|55
1627026880000|2021-07-23 07:54:40|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|0
1627026890000|2021-07-23 07:54:50|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|0
1627026900000|2021-07-23 07:55:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1627026930000|2021-07-23 07:55:30|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1627026940000|2021-07-23 07:55:40|20.52|20.44|20.52|20.44|20.54|20.46|20.5|20.42|18
1627026950000|2021-07-23 07:55:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1627027070000|2021-07-23 07:57:50|20.52|20.44|20.55|20.47|20.55|20.47|20.5|20.42|9
1627027220000|2021-07-23 08:00:20|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|53
1627027230000|2021-07-23 08:00:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|5
1627027240000|2021-07-23 08:00:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1627027260000|2021-07-23 08:01:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1627027270000|2021-07-23 08:01:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1627027280000|2021-07-23 08:01:20|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|14
1627027300000|2021-07-23 08:01:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1627027310000|2021-07-23 08:01:50|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|6
1627027320000|2021-07-23 08:02:00|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|0
1627027370000|2021-07-23 08:02:50|20.54|20.46|20.55|20.47|20.55|20.47|20.52|20.44|0
1627027500000|2021-07-23 08:05:00|||||||||45
1627027520000|2021-07-23 08:05:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1627027530000|2021-07-23 08:05:30|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|0
1627027540000|2021-07-23 08:05:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627027650000|2021-07-23 08:07:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|4
1627027660000|2021-07-23 08:07:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627027730000|2021-07-23 08:08:50|20.53|20.45|20.5|20.42|20.53|20.45|20.5|20.42|2
1627027830000|2021-07-23 08:10:30|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|0
1627027850000|2021-07-23 08:10:50|20.54|20.46|20.5|20.42|20.54|20.46|20.5|20.42|1
1627027860000|2021-07-23 08:11:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1627027870000|2021-07-23 08:11:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1627027960000|2021-07-23 08:12:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1627027970000|2021-07-23 08:12:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|17
1627027980000|2021-07-23 08:13:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1627028030000|2021-07-23 08:13:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1627028060000|2021-07-23 08:14:20|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1627028070000|2021-07-23 08:14:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1627028100000|2021-07-23 08:15:00|20.54|20.46|20.5|20.42|20.54|20.46|20.5|20.42|0
1627028110000|2021-07-23 08:15:10|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1627028570000|2021-07-23 08:22:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|10
1627028620000|2021-07-23 08:23:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1627028660000|2021-07-23 08:24:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1627028670000|2021-07-23 08:24:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1627028970000|2021-07-23 08:29:30|||||||||10
1627029080000|2021-07-23 08:31:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|14
1627029090000|2021-07-23 08:31:30|20.5|20.42|20.45|20.37|20.5|20.42|20.45|20.37|16
1627029110000|2021-07-23 08:31:50|20.49|20.41|20.5|20.42|20.5|20.42|20.48|20.4|120
1627029260000|2021-07-23 08:34:20|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|12
1627029270000|2021-07-23 08:34:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1627029430000|2021-07-23 08:37:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|15
1627029470000|2021-07-23 08:37:50|||||||||66
1627029630000|2021-07-23 08:40:30|||||||||11
1627029640000|2021-07-23 08:40:40|||||||||10
1627029660000|2021-07-23 08:41:00|||||||||12
1627029680000|2021-07-23 08:41:20|||||||||5
1627029700000|2021-07-23 08:41:40|||||||||1
1627029790000|2021-07-23 08:43:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|14
1627029810000|2021-07-23 08:43:30|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|14
1627029820000|2021-07-23 08:43:40|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1627029830000|2021-07-23 08:43:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627029970000|2021-07-23 08:46:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1627030000000|2021-07-23 08:46:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627030040000|2021-07-23 08:47:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1627030060000|2021-07-23 08:47:40|||||||||7
1627030080000|2021-07-23 08:48:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627030150000|2021-07-23 08:49:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|9
1627030160000|2021-07-23 08:49:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627030170000|2021-07-23 08:49:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1627030180000|2021-07-23 08:49:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627030220000|2021-07-23 08:50:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1627030250000|2021-07-23 08:50:50|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1627030260000|2021-07-23 08:51:00|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1627030280000|2021-07-23 08:51:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627030330000|2021-07-23 08:52:10|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1627030340000|2021-07-23 08:52:20|||||||||13
1627030350000|2021-07-23 08:52:30|||||||||14
1627030370000|2021-07-23 08:52:50|||||||||7
1627030380000|2021-07-23 08:53:00|||||||||11
1627030400000|2021-07-23 08:53:20|||||||||13
1627030420000|2021-07-23 08:53:40|||||||||6
1627030440000|2021-07-23 08:54:00|||||||||6
1627030460000|2021-07-23 08:54:20|20.38|20.3|20.41|20.33|20.41|20.33|20.36|20.28|40
1627030500000|2021-07-23 08:55:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|8
1627030510000|2021-07-23 08:55:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627030530000|2021-07-23 08:55:30|||||||||1
1627030550000|2021-07-23 08:55:50|||||||||1
1627030670000|2021-07-23 08:57:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1627030680000|2021-07-23 08:58:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627030880000|2021-07-23 09:01:20|||||||||1
1627030890000|2021-07-23 09:01:30|||||||||1
1627030910000|2021-07-23 09:01:50|||||||||1
1627031000000|2021-07-23 09:03:20|||||||||4
1627031070000|2021-07-23 09:04:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|8
1627031100000|2021-07-23 09:05:00|20.41|20.33|20.36|20.28|20.41|20.33|20.36|20.28|80
1627031120000|2021-07-23 09:05:20|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|14
1627031150000|2021-07-23 09:05:50|20.39|20.31|20.39|20.31|20.41|20.33|20.39|20.31|15
1627031180000|2021-07-23 09:06:20|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|2
1627031190000|2021-07-23 09:06:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627031230000|2021-07-23 09:07:10|||||||||3
1627031280000|2021-07-23 09:08:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627031290000|2021-07-23 09:08:10|20.36|20.28|20.41|20.33|20.41|20.33|20.36|20.28|6
1627031320000|2021-07-23 09:08:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627031340000|2021-07-23 09:09:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627031360000|2021-07-23 09:09:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627031370000|2021-07-23 09:09:30|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|0
1627031380000|2021-07-23 09:09:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627031390000|2021-07-23 09:09:50|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|8
1627031400000|2021-07-23 09:10:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627031410000|2021-07-23 09:10:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627031460000|2021-07-23 09:11:00|||||||||1
1627031640000|2021-07-23 09:14:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|8
1627031650000|2021-07-23 09:14:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627031710000|2021-07-23 09:15:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|10
1627031730000|2021-07-23 09:15:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627031760000|2021-07-23 09:16:00|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|31
1627031780000|2021-07-23 09:16:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627031810000|2021-07-23 09:16:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627031840000|2021-07-23 09:17:20|||||||||2
1627031920000|2021-07-23 09:18:40|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1627032150000|2021-07-23 09:22:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1627032160000|2021-07-23 09:22:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|5
1627032170000|2021-07-23 09:22:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1627032180000|2021-07-23 09:23:00|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1627032190000|2021-07-23 09:23:10|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1627032200000|2021-07-23 09:23:20|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1627032210000|2021-07-23 09:23:30|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1627032220000|2021-07-23 09:23:40|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1627032280000|2021-07-23 09:24:40|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1627032290000|2021-07-23 09:24:50|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|0
1627032300000|2021-07-23 09:25:00|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1627032400000|2021-07-23 09:26:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1627032420000|2021-07-23 09:27:00|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|60
1627032530000|2021-07-23 09:28:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627032630000|2021-07-23 09:30:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|14
1627032640000|2021-07-23 09:30:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627032970000|2021-07-23 09:36:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|1
1627033070000|2021-07-23 09:37:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|16
1627033090000|2021-07-23 09:38:10|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|0
1627033430000|2021-07-23 09:43:50|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|0
1627033450000|2021-07-23 09:44:10|20.39|20.31|20.36|20.28|20.41|20.33|20.36|20.28|9
1627033620000|2021-07-23 09:47:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|15
1627033630000|2021-07-23 09:47:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|13
1627033640000|2021-07-23 09:47:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1627033650000|2021-07-23 09:47:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627033660000|2021-07-23 09:47:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1627033680000|2021-07-23 09:48:00|20.36|20.28|20.31|20.23|20.36|20.28|20.31|20.23|6
1627033690000|2021-07-23 09:48:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1627033700000|2021-07-23 09:48:20|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|2
1627033710000|2021-07-23 09:48:30|20.31|20.23|20.31|20.23|20.34|20.26|20.31|20.23|0
1627033720000|2021-07-23 09:48:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1627033740000|2021-07-23 09:49:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1627033800000|2021-07-23 09:50:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1627033810000|2021-07-23 09:50:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1627033820000|2021-07-23 09:50:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|13
1627033840000|2021-07-23 09:50:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1627033870000|2021-07-23 09:51:10|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|2
1627033960000|2021-07-23 09:52:40|20.34|20.26|20.34|20.26|20.34|20.26|20.31|20.23|8
1627033970000|2021-07-23 09:52:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627033990000|2021-07-23 09:53:10|20.34|20.26|20.34|20.26|20.34|20.26|20.32|20.24|40
1627034000000|2021-07-23 09:53:20|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|18
1627034010000|2021-07-23 09:53:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627034140000|2021-07-23 09:55:40|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|0
1627034150000|2021-07-23 09:55:50|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|0
1627034160000|2021-07-23 09:56:00|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|0
1627034300000|2021-07-23 09:58:20|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|1
1627034310000|2021-07-23 09:58:30|20.36|20.28|20.41|20.33|20.41|20.33|20.36|20.28|28
1627034460000|2021-07-23 10:01:00|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1627034470000|2021-07-23 10:01:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|5
1627034490000|2021-07-23 10:01:30|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|10
1627034520000|2021-07-23 10:02:00|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|8
1627034530000|2021-07-23 10:02:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627034540000|2021-07-23 10:02:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627034570000|2021-07-23 10:02:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627034580000|2021-07-23 10:03:00|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|0
1627034600000|2021-07-23 10:03:20|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|0
1627034610000|2021-07-23 10:03:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627034630000|2021-07-23 10:03:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|2
1627034810000|2021-07-23 10:06:50|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|2
1627034830000|2021-07-23 10:07:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627035090000|2021-07-23 10:11:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|3
1627035100000|2021-07-23 10:11:40|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|0
1627035120000|2021-07-23 10:12:00|20.41|20.33|20.41|20.33|20.41|20.33|20.39|20.31|1
1627035140000|2021-07-23 10:12:20|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|10
1627035150000|2021-07-23 10:12:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627035170000|2021-07-23 10:12:50|20.36|20.28|20.41|20.33|20.41|20.33|20.36|20.28|0
1627035180000|2021-07-23 10:13:00|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1627035220000|2021-07-23 10:13:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627035240000|2021-07-23 10:14:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627035250000|2021-07-23 10:14:10|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|0
1627035260000|2021-07-23 10:14:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627035270000|2021-07-23 10:14:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627035290000|2021-07-23 10:14:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627035310000|2021-07-23 10:15:10|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|0
1627035380000|2021-07-23 10:16:20|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1627035480000|2021-07-23 10:18:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627035500000|2021-07-23 10:18:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627035510000|2021-07-23 10:18:30|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|0
1627035540000|2021-07-23 10:19:00|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1627035550000|2021-07-23 10:19:10|||||||||60
1627035560000|2021-07-23 10:19:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627035570000|2021-07-23 10:19:30|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1627035580000|2021-07-23 10:19:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627035590000|2021-07-23 10:19:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627035610000|2021-07-23 10:20:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627035630000|2021-07-23 10:20:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627035640000|2021-07-23 10:20:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|8
1627035650000|2021-07-23 10:20:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627035730000|2021-07-23 10:22:10|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1627035740000|2021-07-23 10:22:20|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|0
1627035790000|2021-07-23 10:23:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627035890000|2021-07-23 10:24:50|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|53
1627035910000|2021-07-23 10:25:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1627035930000|2021-07-23 10:25:30|20.31|20.23|20.36|20.28|20.36|20.28|20.31|20.23|3
1627035940000|2021-07-23 10:25:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1627035950000|2021-07-23 10:25:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1627035960000|2021-07-23 10:26:00|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|46
1627035970000|2021-07-23 10:26:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|8
1627035980000|2021-07-23 10:26:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1627036010000|2021-07-23 10:26:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|2
1627036020000|2021-07-23 10:27:00|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|0
1627036030000|2021-07-23 10:27:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1627036070000|2021-07-23 10:27:50|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|1
1627036080000|2021-07-23 10:28:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|3
1627036100000|2021-07-23 10:28:20|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|8
1627036120000|2021-07-23 10:28:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627036180000|2021-07-23 10:29:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|16
1627036210000|2021-07-23 10:30:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|9
1627036260000|2021-07-23 10:31:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627036380000|2021-07-23 10:33:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|20
1627036390000|2021-07-23 10:33:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627036470000|2021-07-23 10:34:30|||||||||1
1627036480000|2021-07-23 10:34:40|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|17
1627036520000|2021-07-23 10:35:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|24
1627036550000|2021-07-23 10:35:50|||||||||3
1627036580000|2021-07-23 10:36:20|||||||||2
1627036640000|2021-07-23 10:37:20|||||||||3
1627036780000|2021-07-23 10:39:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|21
1627036790000|2021-07-23 10:39:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1627036800000|2021-07-23 10:40:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1627036810000|2021-07-23 10:40:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1627036930000|2021-07-23 10:42:10|||||||||3
1627036980000|2021-07-23 10:43:00|||||||||3
1627037030000|2021-07-23 10:43:50|||||||||2
1627037040000|2021-07-23 10:44:00|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|78
1627037050000|2021-07-23 10:44:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|3
1627037090000|2021-07-23 10:44:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|12
1627037120000|2021-07-23 10:45:20|||||||||39
1627037170000|2021-07-23 10:46:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|14
1627037190000|2021-07-23 10:46:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1627037400000|2021-07-23 10:50:00|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|14
1627037410000|2021-07-23 10:50:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1627037490000|2021-07-23 10:51:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|2
1627037500000|2021-07-23 10:51:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|2
1627037510000|2021-07-23 10:51:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1627037540000|2021-07-23 10:52:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1627037620000|2021-07-23 10:53:40|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|11
1627037630000|2021-07-23 10:53:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|23
1627037650000|2021-07-23 10:54:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627037740000|2021-07-23 10:55:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1627037750000|2021-07-23 10:55:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627037830000|2021-07-23 10:57:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1627037860000|2021-07-23 10:57:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|4
1627037870000|2021-07-23 10:57:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627037880000|2021-07-23 10:58:00|20.37|20.29|20.36|20.28|20.39|20.31|20.36|20.28|0
1627037910000|2021-07-23 10:58:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1627037920000|2021-07-23 10:58:40|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1627037940000|2021-07-23 10:59:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627037950000|2021-07-23 10:59:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1627038240000|2021-07-23 11:04:00|||||||||2
1627038250000|2021-07-23 11:04:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|26
1627038260000|2021-07-23 11:04:20|20.39|20.31|20.39|20.31|20.39|20.31|20.37|20.29|0
1627038270000|2021-07-23 11:04:30|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|1
1627038280000|2021-07-23 11:04:40|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|2
1627038300000|2021-07-23 11:05:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627038350000|2021-07-23 11:05:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|8
1627038420000|2021-07-23 11:07:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|9
1627038440000|2021-07-23 11:07:20|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1627038460000|2021-07-23 11:07:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627038500000|2021-07-23 11:08:20|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|32
1627038510000|2021-07-23 11:08:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1627038520000|2021-07-23 11:08:40|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1627038580000|2021-07-23 11:09:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627038590000|2021-07-23 11:09:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627038620000|2021-07-23 11:10:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627038630000|2021-07-23 11:10:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627038770000|2021-07-23 11:12:50|||||||||1
1627038820000|2021-07-23 11:13:40|||||||||9
1627038840000|2021-07-23 11:14:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|2
1627038850000|2021-07-23 11:14:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627038920000|2021-07-23 11:15:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|1
1627038940000|2021-07-23 11:15:40|20.43|20.35|20.42|20.34|20.43|20.35|20.41|20.33|0
1627038950000|2021-07-23 11:15:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627039030000|2021-07-23 11:17:10|20.43|20.35|20.41|20.33|20.44|20.36|20.41|20.33|0
1627039470000|2021-07-23 11:24:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|22
1627039720000|2021-07-23 11:28:40|||||||||1
1627039730000|2021-07-23 11:28:50|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|93
1627039740000|2021-07-23 11:29:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|1
1627039750000|2021-07-23 11:29:10|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|9
1627039770000|2021-07-23 11:29:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|16
1627039780000|2021-07-23 11:29:40|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|8
1627039790000|2021-07-23 11:29:50|||||||||1
1627039800000|2021-07-23 11:30:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1627039860000|2021-07-23 11:31:00|||||||||1
1627039900000|2021-07-23 11:31:40|||||||||1
1627039910000|2021-07-23 11:31:50|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|88
1627039920000|2021-07-23 11:32:00|20.42|20.34|20.46|20.38|20.46|20.38|20.42|20.34|25
1627039930000|2021-07-23 11:32:10|20.44|20.36|20.46|20.38|20.46|20.38|20.42|20.34|20
1627039940000|2021-07-23 11:32:20|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|5
1627040030000|2021-07-23 11:33:50|||||||||1
1627040090000|2021-07-23 11:34:50|||||||||1
1627040100000|2021-07-23 11:35:00|||||||||1
1627040110000|2021-07-23 11:35:10|||||||||1
1627040140000|2021-07-23 11:35:40|||||||||1
1627040160000|2021-07-23 11:36:00|||||||||1
1627040200000|2021-07-23 11:36:40|||||||||1
1627040210000|2021-07-23 11:36:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|17
1627040220000|2021-07-23 11:37:00|||||||||1
1627040240000|2021-07-23 11:37:20|20.46|20.38|20.42|20.34|20.46|20.38|20.42|20.34|0
1627040250000|2021-07-23 11:37:30|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1627040260000|2021-07-23 11:37:40|||||||||1
1627040270000|2021-07-23 11:37:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1627040280000|2021-07-23 11:38:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1627040320000|2021-07-23 11:38:40|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|5
1627040340000|2021-07-23 11:39:00|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|2
1627040350000|2021-07-23 11:39:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1627040360000|2021-07-23 11:39:20|||||||||2
1627040370000|2021-07-23 11:39:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1627040390000|2021-07-23 11:39:50|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|1
1627040400000|2021-07-23 11:40:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1627040410000|2021-07-23 11:40:10|||||||||1
1627040430000|2021-07-23 11:40:30|||||||||1
1627040440000|2021-07-23 11:40:40|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1627040450000|2021-07-23 11:40:50|20.46|20.38|20.46|20.38|20.46|20.38|20.44|20.36|0
1627040460000|2021-07-23 11:41:00|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1627040470000|2021-07-23 11:41:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|3
1627040480000|2021-07-23 11:41:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1627040490000|2021-07-23 11:41:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1627040570000|2021-07-23 11:42:50|||||||||1
1627040610000|2021-07-23 11:43:30|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|93
1627040670000|2021-07-23 11:44:30|||||||||1
1627040690000|2021-07-23 11:44:50|||||||||1
1627041150000|2021-07-23 11:52:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|15
1627041160000|2021-07-23 11:52:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1627041170000|2021-07-23 11:52:50|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1627041240000|2021-07-23 11:54:00|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|0
1627041650000|2021-07-23 12:00:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|44
1627041660000|2021-07-23 12:01:00|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1627041670000|2021-07-23 12:01:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1627041780000|2021-07-23 12:03:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627041790000|2021-07-23 12:03:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1627041830000|2021-07-23 12:03:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627041970000|2021-07-23 12:06:10|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|4
1627042000000|2021-07-23 12:06:40|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1627042230000|2021-07-23 12:10:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1627042270000|2021-07-23 12:11:10|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|30
1627042280000|2021-07-23 12:11:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1627042440000|2021-07-23 12:14:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|8
1627042470000|2021-07-23 12:14:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1627042600000|2021-07-23 12:16:40|||||||||80
1627042630000|2021-07-23 12:17:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1627042660000|2021-07-23 12:17:40|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1627042860000|2021-07-23 12:21:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1627042870000|2021-07-23 12:21:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1627042930000|2021-07-23 12:22:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627042970000|2021-07-23 12:22:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1627043000000|2021-07-23 12:23:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627043180000|2021-07-23 12:26:20|||||||||1
1627043200000|2021-07-23 12:26:40|||||||||18
1627043410000|2021-07-23 12:30:10|||||||||3
1627043450000|2021-07-23 12:30:50|||||||||7
1627043590000|2021-07-23 12:33:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1627043630000|2021-07-23 12:33:50|||||||||11
1627043640000|2021-07-23 12:34:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|6
1627043650000|2021-07-23 12:34:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|8
1627043670000|2021-07-23 12:34:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|4
1627043690000|2021-07-23 12:34:50|20.5|20.42|20.46|20.38|20.5|20.42|20.46|20.38|200
1627043700000|2021-07-23 12:35:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|97
1627043870000|2021-07-23 12:37:50|||||||||3
1627043960000|2021-07-23 12:39:20|||||||||8
1627044110000|2021-07-23 12:41:50|||||||||18
1627044160000|2021-07-23 12:42:40|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|11
1627044360000|2021-07-23 12:46:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|97
1627044370000|2021-07-23 12:46:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1627044410000|2021-07-23 12:46:50|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|1
1627044520000|2021-07-23 12:48:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1627044530000|2021-07-23 12:48:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1627044550000|2021-07-23 12:49:10|||||||||1
1627044560000|2021-07-23 12:49:20|||||||||2
1627044570000|2021-07-23 12:49:30|||||||||1
1627044580000|2021-07-23 12:49:40|||||||||2
1627044590000|2021-07-23 12:49:50|||||||||1
1627044610000|2021-07-23 12:50:10|||||||||2
1627044620000|2021-07-23 12:50:20|||||||||2
1627044630000|2021-07-23 12:50:30|||||||||2
1627044640000|2021-07-23 12:50:40|||||||||1
1627044660000|2021-07-23 12:51:00|||||||||2
1627044670000|2021-07-23 12:51:10|||||||||2
1627044690000|2021-07-23 12:51:30|||||||||1
1627044700000|2021-07-23 12:51:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|1
1627044720000|2021-07-23 12:52:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|3
1627044730000|2021-07-23 12:52:10|||||||||1
1627044740000|2021-07-23 12:52:20|||||||||1
1627044760000|2021-07-23 12:52:40|||||||||4
1627044780000|2021-07-23 12:53:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|2
1627044790000|2021-07-23 12:53:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1627044800000|2021-07-23 12:53:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|1
1627044810000|2021-07-23 12:53:30|||||||||1
1627044830000|2021-07-23 12:53:50|||||||||2
1627044850000|2021-07-23 12:54:10|||||||||2
1627044860000|2021-07-23 12:54:20|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|2
1627044870000|2021-07-23 12:54:30|||||||||1
1627044880000|2021-07-23 12:54:40|||||||||2
1627044890000|2021-07-23 12:54:50|||||||||1
1627044910000|2021-07-23 12:55:10|||||||||1
1627044930000|2021-07-23 12:55:30|||||||||1
1627044950000|2021-07-23 12:55:50|||||||||9
1627044960000|2021-07-23 12:56:00|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|10
1627044970000|2021-07-23 12:56:10|||||||||2
1627044980000|2021-07-23 12:56:20|||||||||1
1627045000000|2021-07-23 12:56:40|||||||||2
1627045020000|2021-07-23 12:57:00|||||||||2
1627045040000|2021-07-23 12:57:20|||||||||2
1627045050000|2021-07-23 12:57:30|||||||||1
1627045070000|2021-07-23 12:57:50|||||||||2
1627045090000|2021-07-23 12:58:10|||||||||1
1627045110000|2021-07-23 12:58:30|||||||||1
1627045130000|2021-07-23 12:58:50|||||||||1
1627045140000|2021-07-23 12:59:00|||||||||2
1627045160000|2021-07-23 12:59:20|||||||||1
1627045180000|2021-07-23 12:59:40|||||||||1
1627045200000|2021-07-23 13:00:00|||||||||16
1627045240000|2021-07-23 13:00:40|||||||||150
1627045460000|2021-07-23 13:04:20|||||||||38
1627045480000|2021-07-23 13:04:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|80
1627046100000|2021-07-23 13:15:00|||||||||22
1627046110000|2021-07-23 13:15:10|20.43|20.35|20.46|20.38|20.46|20.38|20.41|20.33|155
1627046120000|2021-07-23 13:15:20|||||||||5
1627046230000|2021-07-23 13:17:10|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|9
1627046240000|2021-07-23 13:17:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1627046270000|2021-07-23 13:17:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1627046280000|2021-07-23 13:18:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1627046330000|2021-07-23 13:18:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1627046340000|2021-07-23 13:19:00|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1627046400000|2021-07-23 13:20:00|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1627046410000|2021-07-23 13:20:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1627046420000|2021-07-23 13:20:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1627046670000|2021-07-23 13:24:30|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1627046710000|2021-07-23 13:25:10|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1627046750000|2021-07-23 13:25:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|7
1627046780000|2021-07-23 13:26:20|||||||||1
1627046810000|2021-07-23 13:26:50|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1627046820000|2021-07-23 13:27:00|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|2
1627046830000|2021-07-23 13:27:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1627046840000|2021-07-23 13:27:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|23
1627046850000|2021-07-23 13:27:30|||||||||20
1627046860000|2021-07-23 13:27:40|20.43|20.35|20.43|20.35|20.46|20.38|20.43|20.35|8
1627046870000|2021-07-23 13:27:50|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|41
1627046960000|2021-07-23 13:29:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|3
1627047000000|2021-07-23 13:30:00|20.43|20.35|20.43|20.35|20.46|20.38|20.41|20.33|111
1627047010000|2021-07-23 13:30:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1627047060000|2021-07-23 13:31:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|24
1627047070000|2021-07-23 13:31:10|||||||||77
1627047080000|2021-07-23 13:31:20|||||||||19
1627047090000|2021-07-23 13:31:30|||||||||85
1627047110000|2021-07-23 13:31:50|||||||||20
1627047140000|2021-07-23 13:32:20|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|41
1627047150000|2021-07-23 13:32:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1627047160000|2021-07-23 13:32:40|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1627047170000|2021-07-23 13:32:50|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|0
1627047180000|2021-07-23 13:33:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1627047200000|2021-07-23 13:33:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1627047230000|2021-07-23 13:33:50|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1627047250000|2021-07-23 13:34:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1627047260000|2021-07-23 13:34:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1627047280000|2021-07-23 13:34:40|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1627047290000|2021-07-23 13:34:50|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1627047300000|2021-07-23 13:35:00|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|22
1627047310000|2021-07-23 13:35:10|20.46|20.38|20.46|20.38|20.5|20.42|20.46|20.38|1
1627047350000|2021-07-23 13:35:50|20.48|20.4|20.51|20.43|20.51|20.43|20.46|20.38|21
1627047370000|2021-07-23 13:36:10|||||||||25
1627047380000|2021-07-23 13:36:20|||||||||17
1627047440000|2021-07-23 13:37:20|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|2
1627047450000|2021-07-23 13:37:30|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|6
1627047460000|2021-07-23 13:37:40|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|0
1627047540000|2021-07-23 13:39:00|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|17
1627047550000|2021-07-23 13:39:10|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|4
1627047640000|2021-07-23 13:40:40|||||||||1
1627047650000|2021-07-23 13:40:50|20.58|20.5|20.6|20.52|20.6|20.52|20.56|20.48|0
1627047660000|2021-07-23 13:41:00|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|60
1627047670000|2021-07-23 13:41:10|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1627047680000|2021-07-23 13:41:20|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|0
1627047690000|2021-07-23 13:41:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|10
1627047700000|2021-07-23 13:41:40|20.6|20.52|20.56|20.48|20.6|20.52|20.56|20.48|36
1627047710000|2021-07-23 13:41:50|20.58|20.5|20.58|20.5|20.58|20.5|20.56|20.48|20
1627047720000|2021-07-23 13:42:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|15
1627047730000|2021-07-23 13:42:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|20
1627047740000|2021-07-23 13:42:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|31
1627047750000|2021-07-23 13:42:30|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|8
1627047760000|2021-07-23 13:42:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|16
1627047770000|2021-07-23 13:42:50|20.55|20.47|20.55|20.47|20.55|20.47|20.53|20.45|27
1627047780000|2021-07-23 13:43:00|||||||||7
1627047790000|2021-07-23 13:43:10|||||||||5
1627047820000|2021-07-23 13:43:40|||||||||1
1627047840000|2021-07-23 13:44:00|||||||||1
1627047870000|2021-07-23 13:44:30|||||||||5
1627047900000|2021-07-23 13:45:00|||||||||2
1627047910000|2021-07-23 13:45:10|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|5
1627047920000|2021-07-23 13:45:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627047940000|2021-07-23 13:45:40|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|3
1627047950000|2021-07-23 13:45:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|1
1627047960000|2021-07-23 13:46:00|20.59|20.51|20.55|20.47|20.59|20.51|20.55|20.47|23
1627048000000|2021-07-23 13:46:40|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|11
1627048070000|2021-07-23 13:47:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|5
1627048080000|2021-07-23 13:48:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1627048100000|2021-07-23 13:48:20|20.46|20.38|20.5|20.42|20.5|20.42|20.46|20.38|33
1627048130000|2021-07-23 13:48:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1627048140000|2021-07-23 13:49:00|20.46|20.38|20.5|20.42|20.5|20.42|20.46|20.38|0
1627048180000|2021-07-23 13:49:40|||||||||1
1627048200000|2021-07-23 13:50:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1627048220000|2021-07-23 13:50:20|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1627048230000|2021-07-23 13:50:30|20.5|20.42|20.55|20.47|20.55|20.47|20.5|20.42|0
1627048240000|2021-07-23 13:50:40|20.52|20.44|20.55|20.47|20.55|20.47|20.5|20.42|12
1627048270000|2021-07-23 13:51:10|20.54|20.46|20.5|20.42|20.54|20.46|20.5|20.42|47
1627048300000|2021-07-23 13:51:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|8
1627048370000|2021-07-23 13:52:50|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|2
1627048390000|2021-07-23 13:53:10|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|0
1627048400000|2021-07-23 13:53:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627048410000|2021-07-23 13:53:30|||||||||1
1627048430000|2021-07-23 13:53:50|20.59|20.51|20.57|20.49|20.6|20.52|20.57|20.49|85
1627048440000|2021-07-23 13:54:00|20.58|20.5|20.55|20.47|20.6|20.52|20.55|20.47|1
1627048480000|2021-07-23 13:54:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|6
1627048490000|2021-07-23 13:54:50|20.58|20.5|20.57|20.49|20.6|20.52|20.57|20.49|0
1627048500000|2021-07-23 13:55:00|20.6|20.52|20.6|20.52|20.6|20.52|20.57|20.49|2
1627048510000|2021-07-23 13:55:10|||||||||14
1627048530000|2021-07-23 13:55:30|20.57|20.49|20.55|20.47|20.6|20.52|20.55|20.47|3
1627048600000|2021-07-23 13:56:40|20.56|20.48|20.6|20.52|20.6|20.52|20.56|20.48|7
1627048640000|2021-07-23 13:57:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|10
1627048650000|2021-07-23 13:57:30|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1627048680000|2021-07-23 13:58:00|||||||||51
1627048740000|2021-07-23 13:59:00|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|40
1627048770000|2021-07-23 13:59:30|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|8
1627048780000|2021-07-23 13:59:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627048800000|2021-07-23 14:00:00|20.58|20.5|20.57|20.49|20.58|20.5|20.55|20.47|16
1627048810000|2021-07-23 14:00:10|||||||||2
1627048820000|2021-07-23 14:00:20|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|15
1627048840000|2021-07-23 14:00:40|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|34
1627048850000|2021-07-23 14:00:50|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1627048860000|2021-07-23 14:01:00|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|3
1627048870000|2021-07-23 14:01:10|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|0
1627048900000|2021-07-23 14:01:40|||||||||7
1627048910000|2021-07-23 14:01:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|89
1627048920000|2021-07-23 14:02:00|||||||||16
1627048930000|2021-07-23 14:02:10|||||||||115
1627048940000|2021-07-23 14:02:20|20.56|20.48|20.6|20.52|20.6|20.52|20.55|20.47|84
1627048950000|2021-07-23 14:02:30|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|25
1627048960000|2021-07-23 14:02:40|20.55|20.47|20.6|20.52|20.6|20.52|20.55|20.47|11
1627048970000|2021-07-23 14:02:50|||||||||9
1627048980000|2021-07-23 14:03:00|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|62
1627048990000|2021-07-23 14:03:10|20.6|20.52|20.55|20.47|20.6|20.52|20.55|20.47|0
1627049010000|2021-07-23 14:03:30|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|1
1627049020000|2021-07-23 14:03:40|20.58|20.5|20.57|20.49|20.58|20.5|20.55|20.47|2
1627049030000|2021-07-23 14:03:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627049040000|2021-07-23 14:04:00|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|2
1627049050000|2021-07-23 14:04:10|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|42
1627049060000|2021-07-23 14:04:20|||||||||1
1627049070000|2021-07-23 14:04:30|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|1
1627049080000|2021-07-23 14:04:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1627049090000|2021-07-23 14:04:50|20.52|20.44|20.5|20.42|20.53|20.45|20.5|20.42|6
1627049110000|2021-07-23 14:05:10|20.55|20.47|20.55|20.47|20.55|20.47|20.53|20.45|14
1627049140000|2021-07-23 14:05:40|20.53|20.45|20.5|20.42|20.53|20.45|20.5|20.42|4
1627049180000|2021-07-23 14:06:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|61
1627049260000|2021-07-23 14:07:40|||||||||2
1627049270000|2021-07-23 14:07:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|197
1627049280000|2021-07-23 14:08:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1627049340000|2021-07-23 14:09:00|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|136
1627049350000|2021-07-23 14:09:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1627049360000|2021-07-23 14:09:20|||||||||2
1627049390000|2021-07-23 14:09:50|||||||||26
1627049400000|2021-07-23 14:10:00|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1627049420000|2021-07-23 14:10:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|126
1627049460000|2021-07-23 14:11:00|||||||||2
1627049470000|2021-07-23 14:11:10|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1627049480000|2021-07-23 14:11:20|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1627049560000|2021-07-23 14:12:40|||||||||2
1627049580000|2021-07-23 14:13:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|5
1627049620000|2021-07-23 14:13:40|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|9
1627049630000|2021-07-23 14:13:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1627049640000|2021-07-23 14:14:00|20.46|20.38|20.46|20.38|20.5|20.42|20.46|20.38|2
1627049650000|2021-07-23 14:14:10|20.5|20.42|20.5|20.42|20.5|20.42|20.46|20.38|0
1627049660000|2021-07-23 14:14:20|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1627049670000|2021-07-23 14:14:30|20.48|20.4|20.46|20.38|20.5|20.42|20.46|20.38|1
1627049700000|2021-07-23 14:15:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|65
1627049710000|2021-07-23 14:15:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|27
1627049760000|2021-07-23 14:16:00|||||||||2
1627049810000|2021-07-23 14:16:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|16
1627049820000|2021-07-23 14:17:00|20.43|20.35|20.41|20.33|20.46|20.38|20.41|20.33|18
1627049890000|2021-07-23 14:18:10|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|0
1627049900000|2021-07-23 14:18:20|20.41|20.33|20.45|20.37|20.46|20.38|20.41|20.33|5
1627049910000|2021-07-23 14:18:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1627049960000|2021-07-23 14:19:20|||||||||22
1627050040000|2021-07-23 14:20:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|67
1627050050000|2021-07-23 14:20:50|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|7
1627050060000|2021-07-23 14:21:00|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1627050070000|2021-07-23 14:21:10|20.46|20.38|20.46|20.38|20.46|20.38|20.43|20.35|0
1627050130000|2021-07-23 14:22:10|||||||||7
1627050160000|2021-07-23 14:22:40|||||||||2
1627050250000|2021-07-23 14:24:10|||||||||2
1627050270000|2021-07-23 14:24:30|||||||||50
1627050280000|2021-07-23 14:24:40|||||||||4
1627050300000|2021-07-23 14:25:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|6
1627050310000|2021-07-23 14:25:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|44
1627050350000|2021-07-23 14:25:50|||||||||2
1627050450000|2021-07-23 14:27:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|24
1627050530000|2021-07-23 14:28:50|||||||||8
1627050550000|2021-07-23 14:29:10|||||||||2
1627050600000|2021-07-23 14:30:00|||||||||79
1627050610000|2021-07-23 14:30:10|20.45|20.37|20.45|20.37|20.45|20.37|20.41|20.33|36
1627050620000|2021-07-23 14:30:20|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|0
1627050630000|2021-07-23 14:30:30|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1627050640000|2021-07-23 14:30:40|20.45|20.37|20.43|20.35|20.46|20.38|20.43|20.35|61
1627050660000|2021-07-23 14:31:00|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|0
1627050670000|2021-07-23 14:31:10|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|0
1627050690000|2021-07-23 14:31:30|20.45|20.37|20.43|20.35|20.45|20.37|20.41|20.33|39
1627050700000|2021-07-23 14:31:40|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1627050720000|2021-07-23 14:32:00|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|0
1627050730000|2021-07-23 14:32:10|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1627050740000|2021-07-23 14:32:20|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1627050750000|2021-07-23 14:32:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|20
1627050760000|2021-07-23 14:32:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627050820000|2021-07-23 14:33:40|20.43|20.35|20.41|20.33|20.46|20.38|20.41|20.33|11
1627050830000|2021-07-23 14:33:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1627050840000|2021-07-23 14:34:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1627050890000|2021-07-23 14:34:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|5
1627050930000|2021-07-23 14:35:30|||||||||23
1627050950000|2021-07-23 14:35:50|||||||||2
1627051050000|2021-07-23 14:37:30|||||||||2
1627051140000|2021-07-23 14:39:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|166
1627051170000|2021-07-23 14:39:30|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|2
1627051180000|2021-07-23 14:39:40|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1627051190000|2021-07-23 14:39:50|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1627051200000|2021-07-23 14:40:00|20.45|20.37|20.43|20.35|20.45|20.37|20.41|20.33|23
1627051210000|2021-07-23 14:40:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627051220000|2021-07-23 14:40:20|||||||||43
1627051250000|2021-07-23 14:40:50|||||||||2
1627051350000|2021-07-23 14:42:30|||||||||2
1627051450000|2021-07-23 14:44:10|||||||||2
1627051510000|2021-07-23 14:45:10|||||||||7
1627051520000|2021-07-23 14:45:20|||||||||200
1627051550000|2021-07-23 14:45:50|||||||||2
1627051560000|2021-07-23 14:46:00|||||||||6
1627051580000|2021-07-23 14:46:20|||||||||2
1627051650000|2021-07-23 14:47:30|||||||||2
1627051670000|2021-07-23 14:47:50|||||||||8
1627051700000|2021-07-23 14:48:20|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|12
1627051720000|2021-07-23 14:48:40|20.45|20.37|20.44|20.36|20.46|20.38|20.41|20.33|24
1627051730000|2021-07-23 14:48:50|20.43|20.35|20.41|20.33|20.46|20.38|20.41|20.33|16
1627051740000|2021-07-23 14:49:00|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|8
1627051750000|2021-07-23 14:49:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|7
1627051780000|2021-07-23 14:49:40|||||||||189
1627051810000|2021-07-23 14:50:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1627051850000|2021-07-23 14:50:50|||||||||2
1627051930000|2021-07-23 14:52:10|||||||||1
1627051950000|2021-07-23 14:52:30|||||||||2
1627051960000|2021-07-23 14:52:40|||||||||26
1627051980000|2021-07-23 14:53:00|20.43|20.35|20.45|20.37|20.45|20.37|20.41|20.33|31
1627052000000|2021-07-23 14:53:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|24
1627052010000|2021-07-23 14:53:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627052020000|2021-07-23 14:53:40|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|4
1627052030000|2021-07-23 14:53:50|20.45|20.37|20.45|20.37|20.45|20.37|20.43|20.35|5
1627052060000|2021-07-23 14:54:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|4
1627052080000|2021-07-23 14:54:40|||||||||6
1627052090000|2021-07-23 14:54:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|38
1627052100000|2021-07-23 14:55:00|20.43|20.35|20.45|20.37|20.46|20.38|20.43|20.35|0
1627052110000|2021-07-23 14:55:10|||||||||1
1627052140000|2021-07-23 14:55:40|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1627052150000|2021-07-23 14:55:50|||||||||3
1627052160000|2021-07-23 14:56:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1627052210000|2021-07-23 14:56:50|||||||||1
1627052220000|2021-07-23 14:57:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|70
1627052240000|2021-07-23 14:57:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627052250000|2021-07-23 14:57:30|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|6
1627052290000|2021-07-23 14:58:10|||||||||1
1627052330000|2021-07-23 14:58:50|||||||||1
1627052340000|2021-07-23 14:59:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|65
1627052390000|2021-07-23 14:59:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1627052400000|2021-07-23 15:00:00|20.41|20.33|20.45|20.37|20.45|20.37|20.41|20.33|2
1627052410000|2021-07-23 15:00:10|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1627052420000|2021-07-23 15:00:20|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|8
1627052430000|2021-07-23 15:00:30|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|25
1627052460000|2021-07-23 15:01:00|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|38
1627052470000|2021-07-23 15:01:10|20.41|20.33|20.41|20.33|20.45|20.37|20.41|20.33|67
1627052530000|2021-07-23 15:02:10|||||||||2
1627052570000|2021-07-23 15:02:50|||||||||1
1627052610000|2021-07-23 15:03:30|||||||||1
1627052680000|2021-07-23 15:04:40|||||||||113
1627052690000|2021-07-23 15:04:50|||||||||14
1627052700000|2021-07-23 15:05:00|||||||||10
1627052710000|2021-07-23 15:05:10|||||||||3
1627052920000|2021-07-23 15:08:40|||||||||49
1627052930000|2021-07-23 15:08:50|||||||||4
1627052970000|2021-07-23 15:09:30|||||||||1
1627053020000|2021-07-23 15:10:20|||||||||103
1627053050000|2021-07-23 15:10:50|||||||||2
1627053060000|2021-07-23 15:11:00|||||||||100
1627053080000|2021-07-23 15:11:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|32
1627053100000|2021-07-23 15:11:40|||||||||1
1627053170000|2021-07-23 15:12:50|||||||||2
1627053200000|2021-07-23 15:13:20|||||||||1
1627053210000|2021-07-23 15:13:30|||||||||1
1627053220000|2021-07-23 15:13:40|||||||||46
1627053230000|2021-07-23 15:13:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|44
1627053240000|2021-07-23 15:14:00|20.4|20.32|20.42|20.34|20.42|20.34|20.38|20.3|122
1627053250000|2021-07-23 15:14:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|17
1627053260000|2021-07-23 15:14:20|20.38|20.3|20.38|20.3|20.42|20.34|20.38|20.3|41
1627053270000|2021-07-23 15:14:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|9
1627053290000|2021-07-23 15:14:50|||||||||3
1627053340000|2021-07-23 15:15:40|||||||||50
1627053360000|2021-07-23 15:16:00|||||||||1
1627053380000|2021-07-23 15:16:20|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|257
1627053390000|2021-07-23 15:16:30|||||||||1
1627053590000|2021-07-23 15:19:50|20.39|20.31|20.39|20.31|20.41|20.33|20.37|20.29|91
1627053600000|2021-07-23 15:20:00|20.41|20.33|20.37|20.29|20.41|20.33|20.37|20.29|10
1627053720000|2021-07-23 15:22:00|||||||||52
1627053730000|2021-07-23 15:22:10|20.41|20.33|20.41|20.33|20.41|20.33|20.39|20.31|106
1627053740000|2021-07-23 15:22:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|485
1627053750000|2021-07-23 15:22:30|20.49|20.41|20.46|20.38|20.51|20.43|20.46|20.38|495
1627053760000|2021-07-23 15:22:40|||||||||158
1627053770000|2021-07-23 15:22:50|||||||||152
1627053780000|2021-07-23 15:23:00|||||||||118
1627053790000|2021-07-23 15:23:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|280
1627053800000|2021-07-23 15:23:20|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|118
1627053810000|2021-07-23 15:23:30|||||||||118
1627053820000|2021-07-23 15:23:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|118
1627053830000|2021-07-23 15:23:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|118
1627053840000|2021-07-23 15:24:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|118
1627053850000|2021-07-23 15:24:10|||||||||135
1627053860000|2021-07-23 15:24:20|20.55|20.47|20.51|20.43|20.55|20.47|20.51|20.43|616
1627053870000|2021-07-23 15:24:30|||||||||118
1627053880000|2021-07-23 15:24:40|20.55|20.47|20.51|20.43|20.55|20.47|20.51|20.43|151
1627053890000|2021-07-23 15:24:50|20.53|20.45|20.51|20.43|20.55|20.47|20.51|20.43|111
1627053900000|2021-07-23 15:25:00|||||||||134
1627053910000|2021-07-23 15:25:10|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|163
1627053920000|2021-07-23 15:25:20|||||||||118
1627053930000|2021-07-23 15:25:30|||||||||118
1627053940000|2021-07-23 15:25:40|||||||||118
1627053950000|2021-07-23 15:25:50|||||||||118
1627053960000|2021-07-23 15:26:00|||||||||329
1627053970000|2021-07-23 15:26:10|||||||||99
1627053980000|2021-07-23 15:26:20|||||||||118
1627053990000|2021-07-23 15:26:30|||||||||118
1627054000000|2021-07-23 15:26:40|||||||||118
1627054010000|2021-07-23 15:26:50|||||||||118
1627054020000|2021-07-23 15:27:00|||||||||142
1627054030000|2021-07-23 15:27:10|||||||||134
1627054040000|2021-07-23 15:27:20|||||||||118
1627054050000|2021-07-23 15:27:30|||||||||318
1627054060000|2021-07-23 15:27:40|||||||||118
1627054070000|2021-07-23 15:27:50|||||||||134
1627054080000|2021-07-23 15:28:00|||||||||118
1627054090000|2021-07-23 15:28:10|||||||||186
1627054100000|2021-07-23 15:28:20|||||||||118
1627054110000|2021-07-23 15:28:30|||||||||186
1627054120000|2021-07-23 15:28:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|118
1627054130000|2021-07-23 15:28:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|137
1627054140000|2021-07-23 15:29:00|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|152
1627054150000|2021-07-23 15:29:10|||||||||185
1627054160000|2021-07-23 15:29:20|||||||||373
1627054170000|2021-07-23 15:29:30|||||||||136
1627054180000|2021-07-23 15:29:40|||||||||363
1627054190000|2021-07-23 15:29:50|||||||||197
1627054200000|2021-07-23 15:30:00|20.51|20.43|20.55|20.47|20.55|20.47|20.51|20.43|107
1627054210000|2021-07-23 15:30:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|6
1627054220000|2021-07-23 15:30:20|20.55|20.47|20.51|20.43|20.55|20.47|20.51|20.43|1
1627054230000|2021-07-23 15:30:30|||||||||1
1627054290000|2021-07-23 15:31:30|||||||||1
1627054350000|2021-07-23 15:32:30|||||||||1
1627054400000|2021-07-23 15:33:20|||||||||1
1627054430000|2021-07-23 15:33:50|||||||||1
1627054460000|2021-07-23 15:34:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|257
1627054470000|2021-07-23 15:34:30|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|103
1627054480000|2021-07-23 15:34:40|20.49|20.41|20.46|20.38|20.51|20.43|20.46|20.38|265
1627054490000|2021-07-23 15:34:50|20.49|20.41|20.51|20.43|20.51|20.43|20.46|20.38|52
1627054520000|2021-07-23 15:35:20|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|3
1627054530000|2021-07-23 15:35:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|4
1627054540000|2021-07-23 15:35:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1627054600000|2021-07-23 15:36:40|||||||||1
1627054660000|2021-07-23 15:37:40|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|104
1627054700000|2021-07-23 15:38:20|||||||||1
1627054740000|2021-07-23 15:39:00|||||||||10
1627054750000|2021-07-23 15:39:10|20.46|20.38|20.46|20.38|20.46|20.38|20.41|20.33|23
1627054760000|2021-07-23 15:39:20|20.41|20.33|20.46|20.38|20.46|20.38|20.41|20.33|0
1627054770000|2021-07-23 15:39:30|20.41|20.33|20.41|20.33|20.46|20.38|20.41|20.33|15
1627054780000|2021-07-23 15:39:40|20.44|20.36|20.44|20.36|20.46|20.38|20.41|20.33|0
1627054790000|2021-07-23 15:39:50|20.46|20.38|20.46|20.38|20.46|20.38|20.41|20.33|0
1627054920000|2021-07-23 15:42:00|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1627054990000|2021-07-23 15:43:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|17
1627055210000|2021-07-23 15:46:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1627055270000|2021-07-23 15:47:50|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1627055280000|2021-07-23 15:48:00|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1627055290000|2021-07-23 15:48:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1627055300000|2021-07-23 15:48:20|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1627055310000|2021-07-23 15:48:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1627055350000|2021-07-23 15:49:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1627055360000|2021-07-23 15:49:20|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1627055610000|2021-07-23 15:53:30|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1627055800000|2021-07-23 15:56:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|18
1627055820000|2021-07-23 15:57:00|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1627055910000|2021-07-23 15:58:30|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|5
1627055960000|2021-07-23 15:59:20|||||||||65
1627055990000|2021-07-23 15:59:50|||||||||1
1627056110000|2021-07-23 16:01:50|||||||||17
1627056150000|2021-07-23 16:02:30|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1627056160000|2021-07-23 16:02:40|||||||||3
1627056320000|2021-07-23 16:05:20|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|3
1627056420000|2021-07-23 16:07:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|1
1627056440000|2021-07-23 16:07:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627056500000|2021-07-23 16:08:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|2
1627056620000|2021-07-23 16:10:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|11
1627056710000|2021-07-23 16:11:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|7
1627056740000|2021-07-23 16:12:20|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1627056750000|2021-07-23 16:12:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627057000000|2021-07-23 16:16:40|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1627057020000|2021-07-23 16:17:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1627057030000|2021-07-23 16:17:10|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1627057040000|2021-07-23 16:17:20|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1627057100000|2021-07-23 16:18:20|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1627057190000|2021-07-23 16:19:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1627057200000|2021-07-23 16:20:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1627057270000|2021-07-23 16:21:10|||||||||1
1627057410000|2021-07-23 16:23:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|13
1627057470000|2021-07-23 16:24:30|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1627057530000|2021-07-23 16:25:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627057540000|2021-07-23 16:25:40|20.65|20.57|20.7|20.62|20.7|20.62|20.65|20.57|0
1627057680000|2021-07-23 16:28:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627057690000|2021-07-23 16:28:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1627057700000|2021-07-23 16:28:20|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1627057710000|2021-07-23 16:28:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627057720000|2021-07-23 16:28:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627057730000|2021-07-23 16:28:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627057750000|2021-07-23 16:29:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627057780000|2021-07-23 16:29:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627057850000|2021-07-23 16:30:50|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|0
1627057960000|2021-07-23 16:32:40|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|16
1627058450000|2021-07-23 16:40:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|16
1627058460000|2021-07-23 16:41:00|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|27
1627058470000|2021-07-23 16:41:10|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|2
1627058580000|2021-07-23 16:43:00|||||||||22
1627058590000|2021-07-23 16:43:10|||||||||9
1627058660000|2021-07-23 16:44:20|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|13
1627058770000|2021-07-23 16:46:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|5
1627058800000|2021-07-23 16:46:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627058980000|2021-07-23 16:49:40|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|1
1627059010000|2021-07-23 16:50:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627059030000|2021-07-23 16:50:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627059040000|2021-07-23 16:50:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627059090000|2021-07-23 16:51:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|2
1627059130000|2021-07-23 16:52:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627059170000|2021-07-23 16:52:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627059180000|2021-07-23 16:53:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627059190000|2021-07-23 16:53:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627059200000|2021-07-23 16:53:20|20.67|20.59|20.67|20.59|20.7|20.62|20.67|20.59|0
1627059270000|2021-07-23 16:54:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627059310000|2021-07-23 16:55:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627059350000|2021-07-23 16:55:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627059630000|2021-07-23 17:00:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|13
1627059690000|2021-07-23 17:01:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|22
1627059770000|2021-07-23 17:02:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|115
1627059810000|2021-07-23 17:03:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|18
1627059860000|2021-07-23 17:04:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1627059870000|2021-07-23 17:04:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1627060030000|2021-07-23 17:07:10|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1627060220000|2021-07-23 17:10:20|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1627060410000|2021-07-23 17:13:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1627060420000|2021-07-23 17:13:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627060440000|2021-07-23 17:14:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1627060450000|2021-07-23 17:14:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1627060470000|2021-07-23 17:14:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627060500000|2021-07-23 17:15:00|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|0
1627060560000|2021-07-23 17:16:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627060700000|2021-07-23 17:18:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627060710000|2021-07-23 17:18:30|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1627060820000|2021-07-23 17:20:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627060860000|2021-07-23 17:21:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627060920000|2021-07-23 17:22:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1627060960000|2021-07-23 17:22:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1627061000000|2021-07-23 17:23:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627061050000|2021-07-23 17:24:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627061080000|2021-07-23 17:24:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627061090000|2021-07-23 17:24:50|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|0
1627061340000|2021-07-23 17:29:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1627061390000|2021-07-23 17:29:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|10
1627061400000|2021-07-23 17:30:00|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1627061410000|2021-07-23 17:30:10|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|0
1627061420000|2021-07-23 17:30:20|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1627061440000|2021-07-23 17:30:40|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1627061450000|2021-07-23 17:30:50|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1627061460000|2021-07-23 17:31:00|20.75|20.67|20.71|20.63|20.75|20.67|20.71|20.63|14
1627061480000|2021-07-23 17:31:20|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1627061510000|2021-07-23 17:31:50|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1627061670000|2021-07-23 17:34:30|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1627061700000|2021-07-23 17:35:00|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1627061900000|2021-07-23 17:38:20|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1627061980000|2021-07-23 17:39:40|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1627062000000|2021-07-23 17:40:00|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1627062040000|2021-07-23 17:40:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1627062050000|2021-07-23 17:40:50|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|0
1627062060000|2021-07-23 17:41:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1627062160000|2021-07-23 17:42:40|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1627062300000|2021-07-23 17:45:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1627062870000|2021-07-23 17:54:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|9
1627062890000|2021-07-23 17:54:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|3
1627062970000|2021-07-23 17:56:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627062980000|2021-07-23 17:56:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1627063000000|2021-07-23 17:56:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627063010000|2021-07-23 17:56:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1627063020000|2021-07-23 17:57:00|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1627063040000|2021-07-23 17:57:20|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|2
1627063060000|2021-07-23 17:57:40|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|2
1627063070000|2021-07-23 17:57:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627063080000|2021-07-23 17:58:00|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|2
1627063100000|2021-07-23 17:58:20|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1627063120000|2021-07-23 17:58:40|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1627063160000|2021-07-23 17:59:20|20.66|20.58|20.65|20.57|20.68|20.6|20.65|20.57|3
1627063170000|2021-07-23 17:59:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|1
1627063180000|2021-07-23 17:59:40|20.7|20.62|20.68|20.6|20.7|20.62|20.66|20.58|1
1627063210000|2021-07-23 18:00:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627063690000|2021-07-23 18:08:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|7
1627063740000|2021-07-23 18:09:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|1
1627063750000|2021-07-23 18:09:10|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|1
1627063760000|2021-07-23 18:09:20|20.66|20.58|20.7|20.62|20.7|20.62|20.66|20.58|1
1627063770000|2021-07-23 18:09:30|20.68|20.6|20.68|20.6|20.68|20.6|20.65|20.57|5
1627063780000|2021-07-23 18:09:40|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|4
1627063790000|2021-07-23 18:09:50|20.65|20.57|20.7|20.62|20.7|20.62|20.65|20.57|1
1627063800000|2021-07-23 18:10:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627063820000|2021-07-23 18:10:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|1
1627063840000|2021-07-23 18:10:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627063860000|2021-07-23 18:11:00|20.68|20.6|20.7|20.62|20.7|20.62|20.66|20.58|5
1627063920000|2021-07-23 18:12:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627063980000|2021-07-23 18:13:00|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|3
1627063990000|2021-07-23 18:13:10|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|2
1627064000000|2021-07-23 18:13:20|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|1
1627064010000|2021-07-23 18:13:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|1
1627064020000|2021-07-23 18:13:40|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|2
1627064030000|2021-07-23 18:13:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627064040000|2021-07-23 18:14:00|||||||||1
1627064100000|2021-07-23 18:15:00|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|6
1627064110000|2021-07-23 18:15:10|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|4
1627064120000|2021-07-23 18:15:20|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|3
1627064130000|2021-07-23 18:15:30|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|3
1627064140000|2021-07-23 18:15:40|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|3
1627064150000|2021-07-23 18:15:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627064160000|2021-07-23 18:16:00|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|4
1627064170000|2021-07-23 18:16:10|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|1
1627064180000|2021-07-23 18:16:20|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|5
1627064190000|2021-07-23 18:16:30|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|3
1627064200000|2021-07-23 18:16:40|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|4
1627064210000|2021-07-23 18:16:50|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|2
1627064220000|2021-07-23 18:17:00|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|6
1627064230000|2021-07-23 18:17:10|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|3
1627064240000|2021-07-23 18:17:20|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|4
1627064260000|2021-07-23 18:17:40|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|2
1627064270000|2021-07-23 18:17:50|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|2
1627064310000|2021-07-23 18:18:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627064350000|2021-07-23 18:19:10|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|1
1627064400000|2021-07-23 18:20:00|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1627064490000|2021-07-23 18:21:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1627064630000|2021-07-23 18:23:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627064640000|2021-07-23 18:24:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1627064690000|2021-07-23 18:24:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627064770000|2021-07-23 18:26:10|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1627064840000|2021-07-23 18:27:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1627065010000|2021-07-23 18:30:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627065210000|2021-07-23 18:33:30|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|1
1627065430000|2021-07-23 18:37:10|20.6|20.52|20.6|20.52|20.6|20.52|20.58|20.5|0
1627065440000|2021-07-23 18:37:20|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1627065450000|2021-07-23 18:37:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1627065540000|2021-07-23 18:39:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627065600000|2021-07-23 18:40:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1627065620000|2021-07-23 18:40:20|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1627065670000|2021-07-23 18:41:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627065960000|2021-07-23 18:46:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1627065970000|2021-07-23 18:46:10|20.55|20.47|20.58|20.5|20.58|20.5|20.55|20.47|10
1627066020000|2021-07-23 18:47:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627066040000|2021-07-23 18:47:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1627066240000|2021-07-23 18:50:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627066290000|2021-07-23 18:51:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1627066300000|2021-07-23 18:51:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1627066320000|2021-07-23 18:52:00|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1627066350000|2021-07-23 18:52:30|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1627066410000|2021-07-23 18:53:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627066820000|2021-07-23 19:00:20|||||||||2
1627066910000|2021-07-23 19:01:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1627066960000|2021-07-23 19:02:40|||||||||1
1627067010000|2021-07-23 19:03:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627067230000|2021-07-23 19:07:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|2
1627067360000|2021-07-23 19:09:20|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1627067380000|2021-07-23 19:09:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627067410000|2021-07-23 19:10:10|20.51|20.43|20.53|20.45|20.53|20.45|20.5|20.42|17
1627067420000|2021-07-23 19:10:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627067460000|2021-07-23 19:11:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1627067480000|2021-07-23 19:11:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627067520000|2021-07-23 19:12:00|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1627067530000|2021-07-23 19:12:10|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1627067560000|2021-07-23 19:12:40|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1627067640000|2021-07-23 19:14:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|3
1627067770000|2021-07-23 19:16:10|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1627067900000|2021-07-23 19:18:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1627067930000|2021-07-23 19:18:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1627067950000|2021-07-23 19:19:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1627068270000|2021-07-23 19:24:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1627068670000|2021-07-23 19:31:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1627068720000|2021-07-23 19:32:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1627069050000|2021-07-23 19:37:30|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1627069110000|2021-07-23 19:38:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|28
1627069160000|2021-07-23 19:39:20|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1627069200000|2021-07-23 19:40:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1627069520000|2021-07-23 19:45:20|||||||||2
1627069600000|2021-07-23 19:46:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1627069800000|2021-07-23 19:50:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1627069890000|2021-07-23 19:51:30|||||||||2
1627070040000|2021-07-23 19:54:00|||||||||1
1627070110000|2021-07-23 19:55:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|10
1627070120000|2021-07-23 19:55:20|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1627070130000|2021-07-23 19:55:30|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|2
1627070140000|2021-07-23 19:55:40|||||||||3
1627070170000|2021-07-23 19:56:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1627070210000|2021-07-23 19:56:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1627070220000|2021-07-23 19:57:00|||||||||1
1627070240000|2021-07-23 19:57:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627070320000|2021-07-23 19:58:40|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1627070330000|2021-07-23 19:58:50|20.61|20.53|20.65|20.57|20.65|20.57|20.61|20.53|1
1627070340000|2021-07-23 19:59:00|||||||||6
1627070390000|2021-07-23 19:59:50|20.66|20.58|20.79|20.54|20.79|20.6|20.66|20.53|0
1627258500000|2021-07-26 00:15:00|20.99|20.69|20.98|20.68|21|20.7|20.98|20.68|0
1627258530000|2021-07-26 00:15:30|20.96|20.66|21.01|20.71|21.01|20.71|20.96|20.66|0
1627258540000|2021-07-26 00:15:40|20.99|20.69|21.01|20.71|21.01|20.71|20.98|20.68|0
1627258560000|2021-07-26 00:16:00||20.76||20.76||20.76||20.76|0
1627258570000|2021-07-26 00:16:10||20.71||20.71||20.71||20.71|0
1627258580000|2021-07-26 00:16:20||20.76||20.76||20.76||20.76|0
1627258590000|2021-07-26 00:16:30|||||||||4
1627258710000|2021-07-26 00:18:30|20.97|20.67|21.01|20.76|21.01|20.76|20.97|20.67|0
1627258850000|2021-07-26 00:20:50|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1627258860000|2021-07-26 00:21:00|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1627258880000|2021-07-26 00:21:20|21.02|20.77|21.03|20.78|21.03|20.78|21.02|20.77|0
1627258890000|2021-07-26 00:21:30|21.01|20.76|21.03|20.78|21.03|20.78|21.01|20.76|0
1627258930000|2021-07-26 00:22:10|21.01|20.76|21.03|20.78|21.03|20.78|21.01|20.76|0
1627258940000|2021-07-26 00:22:20|21.01|20.76|21.03|20.78|21.03|20.78|21.01|20.76|0
1627258970000|2021-07-26 00:22:50|21.01|20.76|21.01|20.76|21.03|20.78|21.01|20.76|0
1627258980000|2021-07-26 00:23:00|21.03|20.78|21.01|20.76|21.03|20.78|21.01|20.76|0
1627258990000|2021-07-26 00:23:10|21.02|20.77|21.03|20.78|21.03|20.78|21.02|20.77|0
1627259060000|2021-07-26 00:24:20|21.11|20.86|21.09|20.84|21.11|20.86|21.09|20.84|2
1627259070000|2021-07-26 00:24:30|21.11|20.86|21.07|20.99|21.11|20.99|21.03|20.81|1
1627259100000|2021-07-26 00:25:00|21.05|20.97|21.06|20.81|21.07|20.99|21.04|20.79|5
1627259170000|2021-07-26 00:26:10|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1627259180000|2021-07-26 00:26:20|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1627259200000|2021-07-26 00:26:40|21.11||21.11||21.11||21.11||0
1627259300000|2021-07-26 00:28:20||20.86||20.81||20.86||20.81|0
1627259370000|2021-07-26 00:29:30|21.06|20.76|21.11|20.81|21.11|20.81|21.06|20.76|0
1627259440000|2021-07-26 00:30:40|21.06|20.77|21.07|20.77|21.07|20.77|21.06|20.77|0
1627259450000|2021-07-26 00:30:50|21.06|20.81|21.11|20.81|21.11|20.81|21.06|20.79|0
1627259460000|2021-07-26 00:31:00|21.06|20.76|21.06|20.81|21.06|20.81|21.06|20.76|0
1627259470000|2021-07-26 00:31:10|21.11||21.11||21.11||21.11||0
1627259490000|2021-07-26 00:31:30|21.1|20.85|21.11|20.86|21.11|20.86|21.1|20.85|0
1627259500000|2021-07-26 00:31:40|21.13|20.88|21.12|20.82|21.13|20.88|21.11|20.81|0
1627259570000|2021-07-26 00:32:50|21.11|20.81|21.12|20.82|21.12|20.82|21.11|20.81|0
1627259650000|2021-07-26 00:34:10|21.11|20.86|21.12|20.82|21.12|20.86|21.11|20.82|0
1627259690000|2021-07-26 00:34:50|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1627259700000|2021-07-26 00:35:00|21.06|20.79|21.07|20.77|21.09|20.79|21.06|20.77|0
1627259760000|2021-07-26 00:36:00|21.09|20.79|21.11|20.81|21.11|20.81|21.09|20.79|0
1627259780000|2021-07-26 00:36:20|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1627259920000|2021-07-26 00:38:40|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1627259930000|2021-07-26 00:38:50|21.12|20.82|21.11|20.81|21.12|20.82|21.11|20.81|0
1627260170000|2021-07-26 00:42:50|21.12|20.86|21.09|20.84|21.12|20.86|21.09|20.82|0
1627260180000|2021-07-26 00:43:00|21.11|20.86|21.11|20.81|21.12|20.86|21.11|20.81|0
1627260260000|2021-07-26 00:44:20|21.07|20.82|21.09|20.79|21.11|20.82|21.07|20.79|0
1627260270000|2021-07-26 00:44:30|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1627260310000|2021-07-26 00:45:10||20.86||20.86||20.86||20.86|0
1627260320000|2021-07-26 00:45:20|21.12|20.82|21.11|20.81|21.12|20.82|21.11|20.81|0
1627260360000|2021-07-26 00:46:00||20.86||20.86||20.86||20.86|0
1627260380000|2021-07-26 00:46:20|21.12|20.82|21.11|20.81|21.12|20.82|21.11|20.81|0
1627260410000|2021-07-26 00:46:50||20.86||20.86||20.86||20.86|0
1627260440000|2021-07-26 00:47:20|21.14|20.89|21.12|20.87|21.14|20.89|21.12|20.87|0
1627260510000|2021-07-26 00:48:30|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1627260540000|2021-07-26 00:49:00|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1627260550000|2021-07-26 00:49:10|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1627260700000|2021-07-26 00:51:40|21.12|20.86|21.12|20.82|21.12|20.86|21.12|20.82|0
1627260720000|2021-07-26 00:52:00|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1627260770000|2021-07-26 00:52:50|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1627261030000|2021-07-26 00:57:10|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1627261040000|2021-07-26 00:57:20|21.07|20.82|21.07|20.82|21.09|20.84|21.07|20.82|0
1627261110000|2021-07-26 00:58:30|21.05|20.8|21.03|20.78|21.07|20.82|21.03|20.78|0
1627261120000|2021-07-26 00:58:40|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1627261680000|2021-07-26 01:08:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1627261710000|2021-07-26 01:08:30|21|20.92|21.1|20.85|21.14|20.92|21|20.85|9
1627261720000|2021-07-26 01:08:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1627261730000|2021-07-26 01:08:50|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1627261770000|2021-07-26 01:09:30|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1627261780000|2021-07-26 01:09:40|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1627261790000|2021-07-26 01:09:50|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1627261800000|2021-07-26 01:10:00|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1627261900000|2021-07-26 01:11:40|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1627261930000|2021-07-26 01:12:10|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1627261940000|2021-07-26 01:12:20|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1627262010000|2021-07-26 01:13:30|21.1|20.85|21.1|20.85|21.1|20.85|21.08|20.83|0
1627262090000|2021-07-26 01:14:50|21.14|20.89|21.14|20.89|21.15|21|21.08|20.89|5
1627262100000|2021-07-26 01:15:00|21.08|21|21.15|20.9|21.15|21|21.08|20.9|0
1627262110000|2021-07-26 01:15:10|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1627262200000|2021-07-26 01:16:40|21.12|20.87|21.12|20.87|21.14|20.89|21.12|20.87|0
1627262210000|2021-07-26 01:16:50|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1627262220000|2021-07-26 01:17:00|21.12|20.87|21.12|20.87|21.14|20.89|21.12|20.87|0
1627262230000|2021-07-26 01:17:10|21.14|20.89|21.12|20.87|21.14|20.89|21.12|20.87|0
1627262240000|2021-07-26 01:17:20|21.14|20.89|21.12|20.87|21.14|20.89|21.12|20.87|0
1627262280000|2021-07-26 01:18:00|21.14|20.89|21.12|20.87|21.14|20.89|21.12|20.87|0
1627262290000|2021-07-26 01:18:10|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1627262300000|2021-07-26 01:18:20|21.12|20.87|21.12|20.87|21.14|20.89|21.12|20.87|0
1627262310000|2021-07-26 01:18:30|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1627262330000|2021-07-26 01:18:50|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1627262340000|2021-07-26 01:19:00|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1627262420000|2021-07-26 01:20:20|21.08|20.83|21.08|20.83|21.1|20.85|21.08|20.83|0
1627262430000|2021-07-26 01:20:30|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1627262640000|2021-07-26 01:24:00|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1627262650000|2021-07-26 01:24:10|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1627262980000|2021-07-26 01:29:40|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1627262990000|2021-07-26 01:29:50|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1627263180000|2021-07-26 01:33:00|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1627263200000|2021-07-26 01:33:20|21.1|20.85|21.06|20.81|21.1|20.85|21.06|20.81|0
1627263300000|2021-07-26 01:35:00|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1627263330000|2021-07-26 01:35:30|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1627263420000|2021-07-26 01:37:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1627263500000|2021-07-26 01:38:20|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|5
1627263510000|2021-07-26 01:38:30|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1627263530000|2021-07-26 01:38:50|21.04|20.96|21.1|20.85|21.1|20.96|21.04|20.85|0
1627263540000|2021-07-26 01:39:00|21.04|20.96|21.1|20.85|21.1|20.96|21.04|20.85|0
1627263550000|2021-07-26 01:39:10|21.04|20.96|21.1|20.85|21.1|20.96|21.04|20.85|0
1627263640000|2021-07-26 01:40:40|20.99|20.91|21.09|20.84|21.09|20.91|20.99|20.84|0
1627263650000|2021-07-26 01:40:50|20.99|20.91|21.1|20.85|21.1|20.91|20.99|20.81|0
1627263660000|2021-07-26 01:41:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1627263670000|2021-07-26 01:41:10|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1627263700000|2021-07-26 01:41:40|20.99|20.91|21.1|20.85|21.1|20.91|20.99|20.81|0
1627263710000|2021-07-26 01:41:50|20.99|20.91|21.1|20.85|21.1|20.91|20.99|20.8|0
1627263790000|2021-07-26 01:43:10|21.08|20.83|21.1|20.85|21.1|20.85|21.08|20.83|0
1627263810000|2021-07-26 01:43:30|21.08|20.83|21.06|20.81|21.08|20.83|21.06|20.81|0
1627263830000|2021-07-26 01:43:50|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1627263840000|2021-07-26 01:44:00|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1627263850000|2021-07-26 01:44:10|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1627263900000|2021-07-26 01:45:00|21.06|20.81|21.08|20.83|21.08|20.83|21.06|20.81|0
1627263920000|2021-07-26 01:45:20|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1627263930000|2021-07-26 01:45:30|21.08|20.83|21.06|20.81|21.08|20.83|21.06|20.81|0
1627263940000|2021-07-26 01:45:40|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1627263950000|2021-07-26 01:45:50|21.07|20.82|21.08|20.83|21.08|20.83|21.07|20.82|0
1627264000000|2021-07-26 01:46:40|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1627264020000|2021-07-26 01:47:00|21.08|20.83|21.1|20.85|21.1|20.85|21.08|20.83|0
1627264030000|2021-07-26 01:47:10|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1627264070000|2021-07-26 01:47:50|21.1|20.85|21.08|20.83|21.1|20.85|21.08|20.83|0
1627264080000|2021-07-26 01:48:00|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1627264100000|2021-07-26 01:48:20|21.08|20.83|21.08|20.83|21.1|20.85|21.08|20.83|0
1627264210000|2021-07-26 01:50:10|21.06|20.81|21.05|20.8|21.06|20.81|21.05|20.8|0
1627264220000|2021-07-26 01:50:20|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1627264240000|2021-07-26 01:50:40|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1627264320000|2021-07-26 01:52:00|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1627264380000|2021-07-26 01:53:00|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1627264540000|2021-07-26 01:55:40|21.07|20.82|21.08|20.83|21.08|20.83|21.07|20.82|0
1627264630000|2021-07-26 01:57:10|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1627264650000|2021-07-26 01:57:30|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1627264720000|2021-07-26 01:58:40|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1627264740000|2021-07-26 01:59:00|21.08|20.83|21.1|20.85|21.1|20.85|21.08|20.83|0
1627264750000|2021-07-26 01:59:10|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1627264760000|2021-07-26 01:59:20|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1627264770000|2021-07-26 01:59:30|21.08|20.83|21.1|20.85|21.1|20.85|21.08|20.83|0
1627264880000|2021-07-26 02:01:20|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1627264890000|2021-07-26 02:01:30|21.1|20.85|21.08|20.83|21.1|20.85|21.08|20.83|0
1627264950000|2021-07-26 02:02:30|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1627264970000|2021-07-26 02:02:50|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1627265020000|2021-07-26 02:03:40|21.1|20.85|21.08|20.83|21.1|20.85|21.08|20.83|0
1627265060000|2021-07-26 02:04:20|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1627265070000|2021-07-26 02:04:30|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1627265310000|2021-07-26 02:08:30|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1627265320000|2021-07-26 02:08:40|21.08|20.83|21.08|20.83|21.1|20.85|21.08|20.83|0
1627265350000|2021-07-26 02:09:10|21.1|20.85|21.08|20.83|21.1|20.85|21.08|20.83|0
1627265370000|2021-07-26 02:09:30|21.1|20.85|21.08|20.83|21.1|20.85|21.08|20.83|0
1627265450000|2021-07-26 02:10:50|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1627265540000|2021-07-26 02:12:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1627265750000|2021-07-26 02:15:50|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|2
1627265840000|2021-07-26 02:17:20|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1627265850000|2021-07-26 02:17:30|21.09|21.01|21.15|20.9|21.15|21.01|21.06|20.9|0
1627265860000|2021-07-26 02:17:40|21.06|20.98|21.09|21.01|21.15|21.01|21.06|20.9|0
1627265870000|2021-07-26 02:17:50|21.15|20.9|21.09|21.01|21.15|21.01|21.09|20.9|0
1627265880000|2021-07-26 02:18:00|21.15|20.9|21.09|21.01|21.15|21.01|21.09|20.9|0
1627265890000|2021-07-26 02:18:10|21.15|20.9|21.09|21.01|21.15|21.01|21.08|20.9|0
1627266020000|2021-07-26 02:20:20|21.04|20.96|21.15|20.9|21.15|20.96|21.04|20.9|0
1627266040000|2021-07-26 02:20:40|21.08|21|21.09|21.01|21.15|21.01|21.08|20.9|0
1627266180000|2021-07-26 02:23:00|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1627266190000|2021-07-26 02:23:10|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|0
1627266200000|2021-07-26 02:23:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1627266210000|2021-07-26 02:23:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1627266240000|2021-07-26 02:24:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1627266280000|2021-07-26 02:24:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|1
1627266340000|2021-07-26 02:25:40|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|0
1627266370000|2021-07-26 02:26:10|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1627266380000|2021-07-26 02:26:20|21.07|20.99|21.09|21.01|21.15|21.01|21.05|20.9|0
1627266400000|2021-07-26 02:26:40|21.15|20.9|21.04|20.96|21.15|21.01|21.04|20.88|0
1627266410000|2021-07-26 02:26:50|21.15|20.9|21.08|21|21.15|21.01|21.04|20.9|0
1627266420000|2021-07-26 02:27:00|21.09|21.01|21.15|20.9|21.15|21.01|21.04|20.9|0
1627266440000|2021-07-26 02:27:20|21.04|20.96|21.08|21|21.17|21.01|21.04|20.9|0
1627266450000|2021-07-26 02:27:30|21.09|21.01|21.15|20.9|21.17|21.01|21.08|20.9|0
1627266460000|2021-07-26 02:27:40|21.09|21.01|21.15|20.9|21.17|21.01|21.08|20.9|0
1627266470000|2021-07-26 02:27:50|21.08|21|21.15|20.9|21.15|21.01|21.06|20.9|0
1627266480000|2021-07-26 02:28:00|21.08|21|21.15|20.9|21.15|21|21.08|20.9|0
1627266490000|2021-07-26 02:28:10|21.08|21|21.09|21.01|21.15|21.01|21.08|20.9|0
1627266500000|2021-07-26 02:28:20|21.08|21|21.15|20.9|21.15|21|21.08|20.9|0
1627266510000|2021-07-26 02:28:30|21.08|21|21.15|20.9|21.15|21.01|21.08|20.9|0
1627266520000|2021-07-26 02:28:40|21.09|21.01|21.15|20.9|21.17|21.01|21.09|20.9|0
1627266560000|2021-07-26 02:29:20|21.09|21.01|21.09|21.01|21.15|21.01|21.08|20.9|0
1627266600000|2021-07-26 02:30:00|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1627266890000|2021-07-26 02:34:50|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1627266910000|2021-07-26 02:35:10|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1627267050000|2021-07-26 02:37:30|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1627267060000|2021-07-26 02:37:40|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1627267270000|2021-07-26 02:41:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1627267280000|2021-07-26 02:41:20|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|0
1627267380000|2021-07-26 02:43:00|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1627267400000|2021-07-26 02:43:20|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1627267430000|2021-07-26 02:43:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1627268010000|2021-07-26 02:53:30|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1627268020000|2021-07-26 02:53:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1627268110000|2021-07-26 02:55:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1627268180000|2021-07-26 02:56:20|21.24|20.99|21.18|21.1|21.25|21.1|21.18|20.99|0
1627268200000|2021-07-26 02:56:40|21.13|21.05|21.23|20.98|21.23|21.05|21.13|20.98|0
1627268300000|2021-07-26 02:58:20|21.13|21.05|21.13|21.05|21.19|21.05|21.13|20.94|0
1627268310000|2021-07-26 02:58:30|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1627268320000|2021-07-26 02:58:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627268330000|2021-07-26 02:58:50|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1627268350000|2021-07-26 02:59:10|21.13|21.05|21.23|20.98|21.23|21.05|21.13|20.98|0
1627268470000|2021-07-26 03:01:10|21.13|21.05|21.13|21.05|21.19|21.05|21.13|20.94|0
1627268480000|2021-07-26 03:01:20|21.19|20.94|21.23|20.98|21.23|21.05|21.13|20.94|0
1627268500000|2021-07-26 03:01:40|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1627268510000|2021-07-26 03:01:50|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1627268520000|2021-07-26 03:02:00|21.19|20.94|21.23|20.98|21.23|20.98|21.19|20.94|0
1627268530000|2021-07-26 03:02:10|21.21|20.96|21.23|20.98|21.23|20.98|21.21|20.96|0
1627268540000|2021-07-26 03:02:20|21.21|20.96|21.23|20.98|21.23|20.98|21.21|20.96|0
1627268550000|2021-07-26 03:02:30|21.21|20.96|21.23|20.98|21.23|20.98|21.21|20.96|0
1627268560000|2021-07-26 03:02:40|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1627268580000|2021-07-26 03:03:00|21.23|20.98|21.21|20.96|21.23|20.98|21.21|20.96|0
1627268590000|2021-07-26 03:03:10|21.23|20.98|21.21|20.96|21.23|20.98|21.21|20.96|0
1627268600000|2021-07-26 03:03:20|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1627268610000|2021-07-26 03:03:30|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1627268620000|2021-07-26 03:03:40|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1627268690000|2021-07-26 03:04:50|21.19|20.94|21.21|20.96|21.21|20.96|21.19|20.94|0
1627268700000|2021-07-26 03:05:00|21.23|20.98|21.21|20.96|21.23|20.98|21.21|20.96|0
1627268710000|2021-07-26 03:05:10|21.23|20.98|21.21|20.96|21.23|20.98|21.21|20.96|0
1627268720000|2021-07-26 03:05:20|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1627268740000|2021-07-26 03:05:40|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1627268760000|2021-07-26 03:06:00|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1627268770000|2021-07-26 03:06:10|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1627268890000|2021-07-26 03:08:10|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1627268900000|2021-07-26 03:08:20|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1627268910000|2021-07-26 03:08:30|21.23|20.98|21.24|20.99|21.24|20.99|21.23|20.98|0
1627268920000|2021-07-26 03:08:40|21.23|20.98|21.24|20.99|21.24|20.99|21.23|20.98|0
1627268950000|2021-07-26 03:09:10|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1627268960000|2021-07-26 03:09:20|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1627269090000|2021-07-26 03:11:30|21.23|20.98|21.23|20.98|21.23|20.98|21.19|20.94|0
1627269100000|2021-07-26 03:11:40|21.21|20.96|21.23|20.98|21.23|20.98|21.21|20.96|0
1627269120000|2021-07-26 03:12:00|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1627269130000|2021-07-26 03:12:10|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1627269140000|2021-07-26 03:12:20|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1627269290000|2021-07-26 03:14:50|21.23|20.98|21.24|20.99|21.24|20.99|21.23|20.98|0
1627269310000|2021-07-26 03:15:10|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1627269320000|2021-07-26 03:15:20|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1627269360000|2021-07-26 03:16:00|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1627269370000|2021-07-26 03:16:10|21.24|20.99|21.23|20.98|21.24|20.99|21.19|20.94|0
1627269380000|2021-07-26 03:16:20|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1627269400000|2021-07-26 03:16:40|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1627269410000|2021-07-26 03:16:50|21.24|20.99|21.24|20.99|21.24|20.99|21.23|20.98|0
1627269420000|2021-07-26 03:17:00|21.21|20.96|21.23|20.98|21.23|20.98|21.21|20.96|0
1627269470000|2021-07-26 03:17:50|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1627269640000|2021-07-26 03:20:40|21.19|20.94|21.21|20.96|21.21|20.96|21.19|20.94|0
1627269880000|2021-07-26 03:24:40|21.17|20.92|21.17|20.92|21.17|20.92|21.17|20.92|0
1627270020000|2021-07-26 03:27:00|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1627270030000|2021-07-26 03:27:10||20.96||20.96||20.96||20.96|0
1627270050000|2021-07-26 03:27:30|21.17|20.91|21.21|20.91|21.21|20.92|21.17|20.91|0
1627270080000|2021-07-26 03:28:00||20.96||20.91||20.96||20.91|0
1627270090000|2021-07-26 03:28:10||20.96||20.96||20.96||20.96|0
1627270100000|2021-07-26 03:28:20||20.91||20.91||20.91||20.91|0
1627270160000|2021-07-26 03:29:20||20.96||20.96||20.96||20.96|0
1627270420000|2021-07-26 03:33:40|21.17|20.92|21.21|20.91|21.21|20.92|21.17|20.91|0
1627270430000|2021-07-26 03:33:50|21.17|20.92|21.17|20.92|21.17|20.92|21.17|20.92|0
1627270480000|2021-07-26 03:34:40|21.21|20.91|21.17|20.92|21.21|20.92|21.17|20.91|0
1627270500000|2021-07-26 03:35:00|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1627270710000|2021-07-26 03:38:30||20.96||20.96||20.96||20.96|0
1627271010000|2021-07-26 03:43:30|21.17|20.92|21.21|20.96|21.21|20.96|21.17|20.92|0
1627271020000|2021-07-26 03:43:40||20.91||20.96||20.96||20.91|0
1627271140000|2021-07-26 03:45:40|21.17|20.92|21.17|20.92|21.17|20.92|21.17|20.92|0
1627271150000|2021-07-26 03:45:50|21.21|20.91|21.21|20.96|21.21|20.96|21.21|20.91|0
1627271630000|2021-07-26 03:53:50|21.23|20.98|21.21|20.96|21.23|20.98|21.21|20.96|0
1627271650000|2021-07-26 03:54:10|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1627271660000|2021-07-26 03:54:20|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1627271670000|2021-07-26 03:54:30|21.26|21.01|21.26|21.01|21.26|21.01|21.26|21.01|0
1627271680000|2021-07-26 03:54:40|21.27|21.02|21.27|21.02|21.27|21.02|21.26|21.01|0
1627271690000|2021-07-26 03:54:50|21.26|21.01|21.27|20.97|21.27|21.01|21.26|20.97|0
1627271700000|2021-07-26 03:55:00|21.26|21.01|21.27|20.97|21.27|21.01|21.26|20.97|0
1627271750000|2021-07-26 03:55:50|21.26|21.01|21.26|21.01|21.26|21.01|21.26|21.01|0
1627271760000|2021-07-26 03:56:00|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1627271830000|2021-07-26 03:57:10|21.26|20.96|21.27|20.97|21.27|20.99|21.22|20.96|0
1627271940000|2021-07-26 03:59:00|21.22||21.22||21.22||21.22||0
1627271960000|2021-07-26 03:59:20|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1627272000000|2021-07-26 04:00:00|21.22|20.97|21.26|20.96|21.26|20.97|21.21|20.92|0
1627272040000|2021-07-26 04:00:40|21.22|20.92|21.26|20.96|21.26|20.96|21.21|20.92|0
1627272050000|2021-07-26 04:00:50|21.21|20.92|21.21|20.96|21.26|20.96|21.21|20.92|0
1627272060000|2021-07-26 04:01:00|21.26|20.92|21.26|20.96|21.26|20.96|21.21|20.92|0
1627272070000|2021-07-26 04:01:10|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1627272120000|2021-07-26 04:02:00|21.26|20.96|21.26|20.96|21.26|20.96|21.21|20.96|0
1627272170000|2021-07-26 04:02:50|21.22|20.92|21.24|20.94|21.26|20.96|21.22|20.92|0
1627272180000|2021-07-26 04:03:00|21.26|20.96|21.26|20.96|21.26|20.96|21.22|20.92|0
1627272190000|2021-07-26 04:03:10|21.22|20.92|21.22|20.92|21.24|20.94|21.22|20.92|0
1627272230000|2021-07-26 04:03:50|21.24|20.94|21.26|20.96|21.26|20.96|21.24|20.94|0
1627272260000|2021-07-26 04:04:20|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1627272290000|2021-07-26 04:04:50|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1627272350000|2021-07-26 04:05:50||20.96||20.96||20.96||20.96|0
1627272370000|2021-07-26 04:06:10||20.91||20.91||20.91||20.91|0
1627272390000|2021-07-26 04:06:30||20.96||20.96||20.96||20.96|0
1627272420000|2021-07-26 04:07:00||20.91||20.91||20.96||20.91|0
1627273020000|2021-07-26 04:17:00||20.96||20.96||20.96||20.96|0
1627273270000|2021-07-26 04:21:10||20.91||20.91||20.91||20.91|0
1627273350000|2021-07-26 04:22:30||20.96||20.96||20.96||20.96|0
1627273380000|2021-07-26 04:23:00||20.91||20.96||20.96||20.91|0
1627273440000|2021-07-26 04:24:00||20.91||20.96||20.96||20.91|0
1627273450000|2021-07-26 04:24:10||20.91||20.96||20.96||20.91|0
1627273460000|2021-07-26 04:24:20||20.91||20.91||20.91||20.91|0
1627273480000|2021-07-26 04:24:40||20.96||20.91||20.96||20.91|0
1627273520000|2021-07-26 04:25:20||20.96||20.91||20.96||20.91|0
1627273540000|2021-07-26 04:25:40||20.96||20.96||20.96||20.96|0
1627273570000|2021-07-26 04:26:10|21.19|20.91|21.21|20.96|21.21|20.96|21.19|20.91|0
1627273580000|2021-07-26 04:26:20||20.91||20.91||20.91||20.91|0
1627273590000|2021-07-26 04:26:30||20.96||20.96||20.96||20.96|0
1627273680000|2021-07-26 04:28:00|21.26|20.97|21.21|20.96|21.26|20.97|21.21|20.92|0
1627273690000|2021-07-26 04:28:10|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1627273710000|2021-07-26 04:28:30|21.21|20.96|21.26|20.96|21.26|20.96|21.21|20.96|0
1627273720000|2021-07-26 04:28:40|21.21|20.92|21.22|20.92|21.22|20.92|21.21|20.92|0
1627273730000|2021-07-26 04:28:50|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1627273820000|2021-07-26 04:30:20|21.21||21.26||21.26||21.21||0
1627273850000|2021-07-26 04:30:50|21.22|20.92|21.26|20.96|21.26|20.96|21.22|20.92|0
1627273920000|2021-07-26 04:32:00|21.22|20.92|21.22|20.92|21.22|20.96|21.21|20.92|0
1627273930000|2021-07-26 04:32:10|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1627273940000|2021-07-26 04:32:20|21.26||21.26||21.26||21.26||0
1627273950000|2021-07-26 04:32:30|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1627274000000|2021-07-26 04:33:20|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1627274050000|2021-07-26 04:34:10|21.26|20.96|21.24|20.94|21.26|20.96|21.22|20.92|0
1627274060000|2021-07-26 04:34:20|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1627274070000|2021-07-26 04:34:30|21.24|20.94|21.26|20.96|21.26|20.96|21.24|20.94|0
1627274100000|2021-07-26 04:35:00|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1627274120000|2021-07-26 04:35:20|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1627274190000|2021-07-26 04:36:30|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1627274200000|2021-07-26 04:36:40|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1627274220000|2021-07-26 04:37:00|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1627274330000|2021-07-26 04:38:50|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1627274400000|2021-07-26 04:40:00|21.24|20.94|21.26|20.96|21.26|20.96|21.24|20.94|0
1627274520000|2021-07-26 04:42:00|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1627274530000|2021-07-26 04:42:10|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1627274540000|2021-07-26 04:42:20|21.24|20.94|21.26|20.96|21.26|20.96|21.22|20.92|0
1627274550000|2021-07-26 04:42:30|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1627274560000|2021-07-26 04:42:40|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1627274570000|2021-07-26 04:42:50|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1627274590000|2021-07-26 04:43:10|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1627274670000|2021-07-26 04:44:30|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1627274680000|2021-07-26 04:44:40|21.22|20.92|21.22|20.92|21.24|20.94|21.22|20.92|0
1627274700000|2021-07-26 04:45:00|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1627274750000|2021-07-26 04:45:50|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1627274820000|2021-07-26 04:47:00|21.24|20.94|21.26|20.96|21.26|20.96|21.24|20.94|0
1627274830000|2021-07-26 04:47:10|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1627274870000|2021-07-26 04:47:50|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1627274880000|2021-07-26 04:48:00|21.24|20.94|21.26|20.96|21.26|20.96|21.24|20.94|0
1627274890000|2021-07-26 04:48:10|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1627274910000|2021-07-26 04:48:30|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1627274920000|2021-07-26 04:48:40|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1627275000000|2021-07-26 04:50:00|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1627275200000|2021-07-26 04:53:20|21.24|20.94|21.24|20.94|21.26|20.96|21.24|20.94|0
1627275210000|2021-07-26 04:53:30|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1627275220000|2021-07-26 04:53:40|21.24|20.94|21.26|20.96|21.26|20.96|21.24|20.94|0
1627275230000|2021-07-26 04:53:50|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1627275250000|2021-07-26 04:54:10|21.26|20.96|21.24|20.94|21.26|20.96|21.24|20.94|0
1627275270000|2021-07-26 04:54:30|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1627275340000|2021-07-26 04:55:40|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1627275350000|2021-07-26 04:55:50|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1627275360000|2021-07-26 04:56:00|21.24|20.94|21.22|20.92|21.26|20.96|21.22|20.92|0
1627275380000|2021-07-26 04:56:20|21.24|20.94|21.26|20.96|21.26|20.96|21.24|20.94|0
1627275400000|2021-07-26 04:56:40|21.22|20.92|21.24|20.94|21.24|20.94|21.22|20.92|0
1627275410000|2021-07-26 04:56:50|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1627275490000|2021-07-26 04:58:10|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1627275500000|2021-07-26 04:58:20|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1627275510000|2021-07-26 04:58:30|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1627275540000|2021-07-26 04:59:00|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1627275560000|2021-07-26 04:59:20|21.24|20.94|21.22|20.92|21.24|20.94|21.22|20.92|0
1627275570000|2021-07-26 04:59:30|21.24|20.94|21.26|20.96|21.26|20.96|21.24|20.94|0
1627275590000|2021-07-26 04:59:50|21.24|20.94|21.24|20.94|21.24|20.94|21.22|20.92|0
1627275600000|2021-07-26 05:00:00|21.26|20.96|21.26|20.96|21.26|20.96|21.22|20.92|0
1627275630000|2021-07-26 05:00:30|21.22|20.92|21.24|20.94|21.24|20.94|21.22|20.92|0
1627275640000|2021-07-26 05:00:40|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1627275670000|2021-07-26 05:01:10|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1627275680000|2021-07-26 05:01:20|21.24|20.94|21.22|20.92|21.24|20.94|21.22|20.92|0
1627275690000|2021-07-26 05:01:30|21.24|20.94|21.24|20.94|21.26|20.96|21.24|20.94|0
1627275700000|2021-07-26 05:01:40|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1627275730000|2021-07-26 05:02:10|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1627275740000|2021-07-26 05:02:20|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1627275750000|2021-07-26 05:02:30|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1627275770000|2021-07-26 05:02:50|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1627275790000|2021-07-26 05:03:10|21.24|20.94|21.22|20.92|21.24|20.94|21.22|20.92|0
1627275810000|2021-07-26 05:03:30|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1627275850000|2021-07-26 05:04:10|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1627275870000|2021-07-26 05:04:30|21.24|20.94|21.24|20.94|21.24|20.94|21.22|20.92|0
1627275880000|2021-07-26 05:04:40|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1627275890000|2021-07-26 05:04:50|21.24|20.94|21.26|20.96|21.26|20.96|21.24|20.94|0
1627275920000|2021-07-26 05:05:20|21.24|20.94|21.26|20.96|21.26|20.96|21.24|20.94|0
1627275930000|2021-07-26 05:05:30|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1627275940000|2021-07-26 05:05:40|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1627275980000|2021-07-26 05:06:20|21.24|20.94|21.26|20.96|21.26|20.96|21.24|20.94|0
1627276030000|2021-07-26 05:07:10|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1627276220000|2021-07-26 05:10:20||21.02||20.97||21.02||20.97|0
1627276230000|2021-07-26 05:10:30|21.29|21.02|21.27|20.97|21.29|21.02|21.27|20.97|0
1627276310000|2021-07-26 05:11:50||21.02||21.02||21.02||21.02|0
1627276320000|2021-07-26 05:12:00||20.97||20.97||20.97||20.97|0
1627276330000|2021-07-26 05:12:10||21.02||20.97||21.02||20.97|0
1627276340000|2021-07-26 05:12:20||21.02||21.02||21.02||20.97|0
1627276410000|2021-07-26 05:13:30||20.97||21.02||21.02||20.97|0
1627276420000|2021-07-26 05:13:40||20.97||20.97||21.02||20.97|0
1627276430000|2021-07-26 05:13:50||21.02||21.02||21.02||21.02|0
1627276440000|2021-07-26 05:14:00||20.97||20.97||20.97||20.97|0
1627276680000|2021-07-26 05:18:00||21.02||21.02||21.02||21.02|0
1627276810000|2021-07-26 05:20:10|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1627276850000|2021-07-26 05:20:50|21.27|21.02|21.27|21.02|21.28|21.14|21.22|21.02|1
1627277040000|2021-07-26 05:24:00|21.25|20.97|21.27|21.02|21.27|21.02|21.25|20.97|0
1627277350000|2021-07-26 05:29:10|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1627277400000|2021-07-26 05:30:00|21.27|21.02|21.29|21.04|21.29|21.04|21.27|21.02|0
1627277420000|2021-07-26 05:30:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1627277450000|2021-07-26 05:30:50|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|1
1627277470000|2021-07-26 05:31:10|21.27|21.02|21.29|21.04|21.29|21.04|21.27|21.02|0
1627277480000|2021-07-26 05:31:20|21.27|21.02|21.29|21.04|21.29|21.04|21.27|21.02|0
1627277490000|2021-07-26 05:31:30|21.27|21.02|21.29|21.04|21.29|21.04|21.27|21.02|0
1627277570000|2021-07-26 05:32:50|21.22|21.14|21.23|21.15|21.3|21.15|21.22|21.05|0
1627277610000|2021-07-26 05:33:30|21.29|21.04|21.3|21.05|21.3|21.05|21.29|21.04|0
1627277620000|2021-07-26 05:33:40|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1627277640000|2021-07-26 05:34:00|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1627277650000|2021-07-26 05:34:10|21.29|21.04|21.3|21.05|21.3|21.05|21.29|21.04|0
1627277660000|2021-07-26 05:34:20|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1627277720000|2021-07-26 05:35:20|21.3|21.05|21.29|21.04|21.3|21.05|21.29|21.04|0
1627277730000|2021-07-26 05:35:30|21.3|21.05|21.23|21.15|21.3|21.15|21.23|21.05|0
1627277740000|2021-07-26 05:35:40|21.3|21.05|21.23|21.15|21.3|21.15|21.23|21.04|0
1627277750000|2021-07-26 05:35:50|21.3|21.05|21.23|21.15|21.3|21.15|21.23|21.05|0
1627277770000|2021-07-26 05:36:10|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1627277800000|2021-07-26 05:36:40|21.3|21.05|21.23|21.15|21.3|21.15|21.23|21.05|0
1627277860000|2021-07-26 05:37:40|21.3|21.05|21.23|21.15|21.3|21.15|21.23|21.05|0
1627277880000|2021-07-26 05:38:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|10
1627277890000|2021-07-26 05:38:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1627277910000|2021-07-26 05:38:30|||||||||10
1627277920000|2021-07-26 05:38:40|||||||||10
1627277930000|2021-07-26 05:38:50|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1627277940000|2021-07-26 05:39:00|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1627277960000|2021-07-26 05:39:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1627277970000|2021-07-26 05:39:30|21.3|21.05|21.23|21.15|21.3|21.15|21.23|21.05|0
1627277990000|2021-07-26 05:39:50|21.3|21.05|21.29|21.04|21.3|21.05|21.29|21.04|0
1627278000000|2021-07-26 05:40:00|21.23|21.15|21.3|21.05|21.3|21.15|21.18|21.04|0
1627278010000|2021-07-26 05:40:10|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1627278180000|2021-07-26 05:43:00|21.3|21.05|21.29|21.04|21.3|21.15|21.23|21.04|0
1627278230000|2021-07-26 05:43:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1627278240000|2021-07-26 05:44:00|21.16|21.08|21.29|21.04|21.29|21.1|21.16|21.04|0
1627278250000|2021-07-26 05:44:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|2
1627278270000|2021-07-26 05:44:30|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1627278280000|2021-07-26 05:44:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627278290000|2021-07-26 05:44:50|21.24|20.99|21.25|21|21.25|21|21.24|20.99|0
1627278300000|2021-07-26 05:45:00|21.18|21.1|21.29|21.04|21.29|21.1|21.18|21|0
1627278310000|2021-07-26 05:45:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627278340000|2021-07-26 05:45:40|21.25|21|21.24|20.99|21.25|21|21.24|20.99|0
1627278360000|2021-07-26 05:46:00|21.25|21|21.25|21|21.25|21|21.25|21|0
1627278380000|2021-07-26 05:46:20|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1627278390000|2021-07-26 05:46:30|21.18|21.1|21.24|20.99|21.25|21.1|21.18|20.99|0
1627278400000|2021-07-26 05:46:40|21.25|21|21.25|21|21.25|21|21.25|21|0
1627278460000|2021-07-26 05:47:40|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1627278490000|2021-07-26 05:48:10|21.25|21|21.25|21|21.25|21|21.25|21|0
1627278510000|2021-07-26 05:48:30|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1627278520000|2021-07-26 05:48:40|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1627278540000|2021-07-26 05:49:00|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1627278860000|2021-07-26 05:54:20|21.13|21.05|21.24|20.99|21.24|21.05|21.13|20.99|0
1627278940000|2021-07-26 05:55:40|21.13|21.05|21.22|20.97|21.22|21.05|21.13|20.95|0
1627278950000|2021-07-26 05:55:50|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1627279080000|2021-07-26 05:58:00|21.23|20.98|21.24|20.99|21.24|21.05|21.13|20.98|6
1627279200000|2021-07-26 06:00:00|21.18|21.1|21.24|20.99|21.24|21.1|21.18|20.99|16
1627279240000|2021-07-26 06:00:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627279280000|2021-07-26 06:01:20|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|0
1627279290000|2021-07-26 06:01:30|||||||||1
1627279320000|2021-07-26 06:02:00|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|5
1627279330000|2021-07-26 06:02:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627279400000|2021-07-26 06:03:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627279410000|2021-07-26 06:03:30|21.14|21.06|21.24|20.99|21.24|21.06|21.13|20.99|0
1627279420000|2021-07-26 06:03:40|21.13|21.05|21.13|21.05|21.24|21.05|21.13|20.99|0
1627279440000|2021-07-26 06:04:00|21.24|20.99|21.13|21.05|21.24|21.05|21.13|20.99|0
1627279470000|2021-07-26 06:04:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1627279480000|2021-07-26 06:04:40|||||||||2
1627279510000|2021-07-26 06:05:10|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1627279520000|2021-07-26 06:05:20|21.13|21.05|21.09|21.01|21.15|21.07|21.09|21.01|1
1627279530000|2021-07-26 06:05:30|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1627279590000|2021-07-26 06:06:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1627279640000|2021-07-26 06:07:20|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|1
1627279650000|2021-07-26 06:07:30|21.19|21.11|21.2|21.12|21.2|21.12|21.18|21.1|2
1627279750000|2021-07-26 06:09:10|||||||||1
1627279760000|2021-07-26 06:09:20|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|2
1627279800000|2021-07-26 06:10:00|||||||||4
1627279880000|2021-07-26 06:11:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|11
1627279890000|2021-07-26 06:11:30|21.21|21.13|21.25|21.17|21.25|21.17|21.21|21.13|0
1627279920000|2021-07-26 06:12:00|21.23|21.15|21.16|21.08|21.23|21.15|21.16|21.08|7
1627279930000|2021-07-26 06:12:10|21.18|21.1|21.18|21.1|21.18|21.1|21.15|21.07|1
1627279950000|2021-07-26 06:12:30|21.16|21.08|21.18|21.1|21.19|21.11|21.16|21.08|2
1627280070000|2021-07-26 06:14:30|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1627280080000|2021-07-26 06:14:40|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|0
1627280090000|2021-07-26 06:14:50|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1627280130000|2021-07-26 06:15:30|21.19|21.11|21.2|21.12|21.2|21.12|21.18|21.1|0
1627280170000|2021-07-26 06:16:10|||||||||1
1627280180000|2021-07-26 06:16:20|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1627280190000|2021-07-26 06:16:30|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|2
1627280220000|2021-07-26 06:17:00|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1627280240000|2021-07-26 06:17:20|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|0
1627280250000|2021-07-26 06:17:30|21.24|21.16|21.25|21.17|21.25|21.17|21.23|21.15|10
1627280260000|2021-07-26 06:17:40|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|1
1627280270000|2021-07-26 06:17:50|21.24|21.16|21.2|21.12|21.24|21.16|21.2|21.12|2
1627280320000|2021-07-26 06:18:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1627280330000|2021-07-26 06:18:50|21.19|21.11|21.2|21.12|21.2|21.12|21.18|21.1|0
1627280340000|2021-07-26 06:19:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1627280360000|2021-07-26 06:19:20|21.19|21.11|21.18|21.1|21.2|21.12|21.18|21.1|0
1627280370000|2021-07-26 06:19:30|21.19|21.11|21.2|21.12|21.2|21.12|21.15|21.07|0
1627280400000|2021-07-26 06:20:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627280410000|2021-07-26 06:20:10|21.2|21.12|21.18|21.1|21.2|21.12|21.17|21.09|0
1627280420000|2021-07-26 06:20:20|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1627280430000|2021-07-26 06:20:30|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|0
1627280440000|2021-07-26 06:20:40|21.19|21.11|21.18|21.1|21.2|21.12|21.18|21.1|0
1627280480000|2021-07-26 06:21:20|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|1
1627280490000|2021-07-26 06:21:30|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1627280580000|2021-07-26 06:23:00|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1627280590000|2021-07-26 06:23:10|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1627280600000|2021-07-26 06:23:20|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1627280610000|2021-07-26 06:23:30|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|0
1627280620000|2021-07-26 06:23:40|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1627280640000|2021-07-26 06:24:00|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1627280650000|2021-07-26 06:24:10|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|0
1627280660000|2021-07-26 06:24:20|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1627280680000|2021-07-26 06:24:40|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|0
1627280690000|2021-07-26 06:24:50|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1627280700000|2021-07-26 06:25:00|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1627280740000|2021-07-26 06:25:40|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1627280750000|2021-07-26 06:25:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627280760000|2021-07-26 06:26:00|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|0
1627280770000|2021-07-26 06:26:10|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1627280780000|2021-07-26 06:26:20|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1627280790000|2021-07-26 06:26:30|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1627280800000|2021-07-26 06:26:40|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|0
1627280810000|2021-07-26 06:26:50|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|0
1627280820000|2021-07-26 06:27:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627280830000|2021-07-26 06:27:10|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|0
1627280840000|2021-07-26 06:27:20|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|0
1627280850000|2021-07-26 06:27:30|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|0
1627280860000|2021-07-26 06:27:40|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|0
1627280870000|2021-07-26 06:27:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627280880000|2021-07-26 06:28:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627280920000|2021-07-26 06:28:40|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1627280930000|2021-07-26 06:28:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627281070000|2021-07-26 06:31:10|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1627281090000|2021-07-26 06:31:30|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1627281100000|2021-07-26 06:31:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627281250000|2021-07-26 06:34:10|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|0
1627281270000|2021-07-26 06:34:30|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1627281280000|2021-07-26 06:34:40|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1627281340000|2021-07-26 06:35:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627281370000|2021-07-26 06:36:10|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1627281430000|2021-07-26 06:37:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627281460000|2021-07-26 06:37:40|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1627281520000|2021-07-26 06:38:40|21.13|21.05|21.14|21.06|21.16|21.08|21.13|21.05|0
1627281530000|2021-07-26 06:38:50|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1627281540000|2021-07-26 06:39:00|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|0
1627281550000|2021-07-26 06:39:10|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1627281800000|2021-07-26 06:43:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1627281840000|2021-07-26 06:44:00|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|2
1627281850000|2021-07-26 06:44:10|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|0
1627281860000|2021-07-26 06:44:20|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1627281870000|2021-07-26 06:44:30|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|0
1627281880000|2021-07-26 06:44:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1627281900000|2021-07-26 06:45:00|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1627281910000|2021-07-26 06:45:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627281950000|2021-07-26 06:45:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|5
1627281970000|2021-07-26 06:46:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|1
1627281980000|2021-07-26 06:46:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1627281990000|2021-07-26 06:46:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627282000000|2021-07-26 06:46:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|1
1627282020000|2021-07-26 06:47:00|21.21|21.13|21.23|21.15|21.25|21.17|21.21|21.13|1
1627282030000|2021-07-26 06:47:10|21.25|21.17|21.23|21.15|21.25|21.17|21.21|21.13|0
1627282040000|2021-07-26 06:47:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627282050000|2021-07-26 06:47:30|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1627282070000|2021-07-26 06:47:50|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1627282130000|2021-07-26 06:48:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|4
1627282170000|2021-07-26 06:49:30|||||||||17
1627282290000|2021-07-26 06:51:30|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|17
1627282300000|2021-07-26 06:51:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|3
1627282360000|2021-07-26 06:52:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|50
1627282380000|2021-07-26 06:53:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627282390000|2021-07-26 06:53:10|||||||||1
1627282420000|2021-07-26 06:53:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|14
1627282430000|2021-07-26 06:53:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1627282440000|2021-07-26 06:54:00|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1627282530000|2021-07-26 06:55:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1627282630000|2021-07-26 06:57:10|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|12
1627282670000|2021-07-26 06:57:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1627282700000|2021-07-26 06:58:20|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1627282710000|2021-07-26 06:58:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1627282720000|2021-07-26 06:58:40|21.25|21.17|21.23|21.15|21.25|21.17|21.21|21.13|0
1627282740000|2021-07-26 06:59:00|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1627282750000|2021-07-26 06:59:10|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|15
1627282760000|2021-07-26 06:59:20|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1627282770000|2021-07-26 06:59:30|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1627282780000|2021-07-26 06:59:40|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1627282790000|2021-07-26 06:59:50|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1627282800000|2021-07-26 07:00:00|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|12
1627282810000|2021-07-26 07:00:10|21.26|21.18|21.3|21.22|21.3|21.22|21.25|21.17|49
1627282840000|2021-07-26 07:00:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|88
1627282850000|2021-07-26 07:00:50|21.28|21.2|21.31|21.23|21.31|21.23|21.26|21.18|174
1627282860000|2021-07-26 07:01:00|21.28|21.2|21.26|21.18|21.29|21.21|21.26|21.18|1
1627282870000|2021-07-26 07:01:10|21.21|21.13|21.21|21.13|21.23|21.15|21.21|21.13|36
1627282880000|2021-07-26 07:01:20|||||||||8
1627282890000|2021-07-26 07:01:30|21.19|21.11|21.17|21.09|21.21|21.13|21.17|21.09|48
1627282900000|2021-07-26 07:01:40|21.21|21.13|21.17|21.09|21.21|21.13|21.17|21.09|43
1627282910000|2021-07-26 07:01:50|21.21|21.13|21.17|21.09|21.21|21.13|21.17|21.09|63
1627282920000|2021-07-26 07:02:00|21.16|21.08|21.15|21.07|21.21|21.13|21.15|21.07|57
1627282930000|2021-07-26 07:02:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627282940000|2021-07-26 07:02:20|21.15|21.07|21.15|21.07|21.16|21.08|21.15|21.07|0
1627282950000|2021-07-26 07:02:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627282960000|2021-07-26 07:02:40|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1627282970000|2021-07-26 07:02:50|21.15|21.07|21.11|21.03|21.15|21.07|21.11|21.03|10
1627283000000|2021-07-26 07:03:20|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|53
1627283010000|2021-07-26 07:03:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|136
1627283020000|2021-07-26 07:03:40|21.18|21.1|21.18|21.1|21.18|21.1|21.15|21.07|15
1627283030000|2021-07-26 07:03:50|21.16|21.08|21.15|21.07|21.18|21.1|21.15|21.07|30
1627283040000|2021-07-26 07:04:00|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|5
1627283050000|2021-07-26 07:04:10|||||||||8
1627283100000|2021-07-26 07:05:00|||||||||13
1627283110000|2021-07-26 07:05:10|21.11|21.03|21.15|21.07|21.15|21.07|21.11|21.03|69
1627283120000|2021-07-26 07:05:20|||||||||1
1627283130000|2021-07-26 07:05:30|21.16|21.08|21.18|21.1|21.2|21.12|21.16|21.08|84
1627283140000|2021-07-26 07:05:40|21.16|21.08|21.15|21.07|21.2|21.12|21.15|21.07|62
1627283150000|2021-07-26 07:05:50|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|10
1627283160000|2021-07-26 07:06:00|21.15|21.07|21.2|21.12|21.2|21.12|21.15|21.07|17
1627283170000|2021-07-26 07:06:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|18
1627283180000|2021-07-26 07:06:20|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|3
1627283210000|2021-07-26 07:06:50|||||||||2
1627283260000|2021-07-26 07:07:40|21.16|21.08|21.2|21.12|21.2|21.12|21.15|21.07|14
1627283290000|2021-07-26 07:08:10|||||||||18
1627283300000|2021-07-26 07:08:20|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|0
1627283310000|2021-07-26 07:08:30|21.2|21.12|21.18|21.1|21.2|21.12|21.16|21.08|0
1627283320000|2021-07-26 07:08:40|21.2|21.12|21.15|21.07|21.2|21.12|21.15|21.07|0
1627283340000|2021-07-26 07:09:00|21.17|21.09|21.18|21.1|21.2|21.12|21.15|21.07|0
1627283350000|2021-07-26 07:09:10|21.16|21.08|21.18|21.1|21.2|21.12|21.15|21.07|0
1627283360000|2021-07-26 07:09:20|21.2|21.12|21.18|21.1|21.2|21.12|21.15|21.07|5
1627283370000|2021-07-26 07:09:30|21.16|21.08|21.18|21.1|21.2|21.12|21.15|21.07|10
1627283380000|2021-07-26 07:09:40|21.16|21.08|21.15|21.07|21.18|21.1|21.15|21.07|0
1627283390000|2021-07-26 07:09:50|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|0
1627283400000|2021-07-26 07:10:00|21.18|21.1|21.18|21.1|21.2|21.12|21.16|21.08|21
1627283410000|2021-07-26 07:10:10|21.2|21.12|21.2|21.12|21.2|21.12|21.16|21.08|8
1627283430000|2021-07-26 07:10:30|21.25|21.17|21.23|21.15|21.25|21.17|21.2|21.12|15
1627283440000|2021-07-26 07:10:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1627283450000|2021-07-26 07:10:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|5
1627283490000|2021-07-26 07:11:30|21.19|21.11|21.15|21.07|21.19|21.11|21.15|21.07|20
1627283500000|2021-07-26 07:11:40|21.18|21.1|21.18|21.1|21.18|21.1|21.15|21.07|4
1627283510000|2021-07-26 07:11:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1627283530000|2021-07-26 07:12:10|||||||||2
1627283550000|2021-07-26 07:12:30|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|1
1627283580000|2021-07-26 07:13:00|||||||||31
1627283590000|2021-07-26 07:13:10|||||||||2
1627283600000|2021-07-26 07:13:20|||||||||11
1627283610000|2021-07-26 07:13:30|21.25|21.17|21.2|21.12|21.25|21.17|21.2|21.12|3
1627283620000|2021-07-26 07:13:40|||||||||2
1627283640000|2021-07-26 07:14:00|21.22|21.14|21.2|21.12|21.25|21.17|21.2|21.12|0
1627283660000|2021-07-26 07:14:20|21.23|21.15|21.2|21.12|21.25|21.17|21.2|21.12|13
1627283680000|2021-07-26 07:14:40|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|0
1627283690000|2021-07-26 07:14:50|||||||||8
1627283720000|2021-07-26 07:15:20|||||||||10
1627283730000|2021-07-26 07:15:30|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|23
1627283740000|2021-07-26 07:15:40|21.2|21.12|21.22|21.14|21.25|21.17|21.2|21.12|25
1627283750000|2021-07-26 07:15:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1627283760000|2021-07-26 07:16:00|||||||||1
1627283790000|2021-07-26 07:16:30|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|3
1627283810000|2021-07-26 07:16:50|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|23
1627283820000|2021-07-26 07:17:00|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|0
1627283830000|2021-07-26 07:17:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|2
1627283840000|2021-07-26 07:17:20|21.15|21.07|21.15|21.07|21.16|21.08|21.15|21.07|0
1627283860000|2021-07-26 07:17:40|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1627283870000|2021-07-26 07:17:50|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1627283890000|2021-07-26 07:18:10|||||||||4
1627283900000|2021-07-26 07:18:20|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1627283910000|2021-07-26 07:18:30|21.16|21.08|21.18|21.1|21.2|21.12|21.16|21.08|67
1627283920000|2021-07-26 07:18:40|21.2|21.12|21.16|21.08|21.2|21.12|21.15|21.07|11
1627283930000|2021-07-26 07:18:50|21.15|21.07|21.15|21.07|21.16|21.08|21.15|21.07|0
1627283940000|2021-07-26 07:19:00|21.16|21.08|21.18|21.1|21.2|21.12|21.16|21.08|4
1627283950000|2021-07-26 07:19:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1627283960000|2021-07-26 07:19:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1627283970000|2021-07-26 07:19:30|21.16|21.08|21.2|21.12|21.2|21.12|21.16|21.08|2
1627283980000|2021-07-26 07:19:40|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1627283990000|2021-07-26 07:19:50|21.18|21.1|21.2|21.12|21.2|21.12|21.16|21.08|0
1627284000000|2021-07-26 07:20:00|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1627284010000|2021-07-26 07:20:10|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|2
1627284020000|2021-07-26 07:20:20|||||||||4
1627284090000|2021-07-26 07:21:30|21.25|21.17|21.2|21.12|21.25|21.17|21.2|21.12|91
1627284100000|2021-07-26 07:21:40|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|4
1627284110000|2021-07-26 07:21:50|||||||||1
1627284130000|2021-07-26 07:22:10|||||||||27
1627284140000|2021-07-26 07:22:20|||||||||21
1627284150000|2021-07-26 07:22:30|||||||||2
1627284220000|2021-07-26 07:23:40|||||||||17
1627284260000|2021-07-26 07:24:20|||||||||17
1627284280000|2021-07-26 07:24:40|||||||||1
1627284290000|2021-07-26 07:24:50|||||||||1
1627284300000|2021-07-26 07:25:00|||||||||35
1627284310000|2021-07-26 07:25:10|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1627284330000|2021-07-26 07:25:30|||||||||3
1627284350000|2021-07-26 07:25:50|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|18
1627284360000|2021-07-26 07:26:00|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|14
1627284400000|2021-07-26 07:26:40|||||||||2
1627284410000|2021-07-26 07:26:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|13
1627284420000|2021-07-26 07:27:00|||||||||2
1627284480000|2021-07-26 07:28:00|||||||||15
1627284490000|2021-07-26 07:28:10|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|40
1627284500000|2021-07-26 07:28:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627284520000|2021-07-26 07:28:40|||||||||24
1627284560000|2021-07-26 07:29:20|21.26|21.18|21.3|21.22|21.3|21.22|21.25|21.17|2
1627284590000|2021-07-26 07:29:50|||||||||6
1627284600000|2021-07-26 07:30:00|||||||||8
1627284720000|2021-07-26 07:32:00|||||||||15
1627284730000|2021-07-26 07:32:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|19
1627284740000|2021-07-26 07:32:20|21.27|21.19|21.3|21.22|21.3|21.22|21.25|21.17|12
1627284750000|2021-07-26 07:32:30|21.28|21.2|21.25|21.17|21.3|21.22|21.25|21.17|12
1627284760000|2021-07-26 07:32:40|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|7
1627284770000|2021-07-26 07:32:50|||||||||10
1627284780000|2021-07-26 07:33:00|||||||||12
1627284800000|2021-07-26 07:33:20|||||||||12
1627284810000|2021-07-26 07:33:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|4
1627284820000|2021-07-26 07:33:40|21.26|21.18|21.25|21.17|21.3|21.22|21.25|21.17|8
1627284830000|2021-07-26 07:33:50|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|7
1627284840000|2021-07-26 07:34:00|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1627284850000|2021-07-26 07:34:10|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|7
1627284860000|2021-07-26 07:34:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|27
1627284870000|2021-07-26 07:34:30|||||||||12
1627284890000|2021-07-26 07:34:50|||||||||13
1627284900000|2021-07-26 07:35:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|20
1627284920000|2021-07-26 07:35:20|||||||||14
1627284930000|2021-07-26 07:35:30|||||||||2
1627284940000|2021-07-26 07:35:40|||||||||13
1627284950000|2021-07-26 07:35:50|||||||||10
1627284970000|2021-07-26 07:36:10|||||||||10
1627284990000|2021-07-26 07:36:30|||||||||5
1627285010000|2021-07-26 07:36:50|||||||||10
1627285030000|2021-07-26 07:37:10|||||||||7
1627285040000|2021-07-26 07:37:20|||||||||2
1627285050000|2021-07-26 07:37:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|18
1627285070000|2021-07-26 07:37:50|||||||||13
1627285080000|2021-07-26 07:38:00|||||||||23
1627285090000|2021-07-26 07:38:10|||||||||18
1627285110000|2021-07-26 07:38:30|||||||||2
1627285150000|2021-07-26 07:39:10|21.34|21.26|21.3|21.22|21.34|21.26|21.3|21.22|28
1627285170000|2021-07-26 07:39:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|28
1627285200000|2021-07-26 07:40:00|21.35|21.27|21.34|21.26|21.39|21.31|21.34|21.26|12
1627285210000|2021-07-26 07:40:10|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1627285220000|2021-07-26 07:40:20|21.38|21.3|21.38|21.3|21.39|21.31|21.34|21.26|10
1627285230000|2021-07-26 07:40:30|21.37|21.29|21.36|21.28|21.38|21.3|21.34|21.26|2
1627285260000|2021-07-26 07:41:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1627285270000|2021-07-26 07:41:10|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|2
1627285280000|2021-07-26 07:41:20|21.39|21.31|21.39|21.31|21.39|21.31|21.38|21.3|0
1627285290000|2021-07-26 07:41:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1627285300000|2021-07-26 07:41:40|21.43|21.35|21.43|21.35|21.43|21.35|21.41|21.33|37
1627285380000|2021-07-26 07:43:00|21.47|21.39|21.47|21.39|21.47|21.39|21.43|21.35|6
1627285390000|2021-07-26 07:43:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627285400000|2021-07-26 07:43:20|21.47|21.39|21.43|21.35|21.47|21.39|21.43|21.35|4
1627285410000|2021-07-26 07:43:30|21.45|21.37|21.43|21.35|21.47|21.39|21.43|21.35|7
1627285420000|2021-07-26 07:43:40|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1627285500000|2021-07-26 07:45:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1627285510000|2021-07-26 07:45:10|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1627285530000|2021-07-26 07:45:30|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1627285590000|2021-07-26 07:46:30|21.45|21.37|21.43|21.35|21.47|21.39|21.43|21.35|0
1627285650000|2021-07-26 07:47:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|125
1627285670000|2021-07-26 07:47:50|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1627285700000|2021-07-26 07:48:20|21.4|21.32|21.42|21.34|21.42|21.34|21.38|21.3|45
1627285740000|2021-07-26 07:49:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627285760000|2021-07-26 07:49:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1627285890000|2021-07-26 07:51:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|9
1627285900000|2021-07-26 07:51:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|1
1627285970000|2021-07-26 07:52:50|||||||||1
1627286000000|2021-07-26 07:53:20|||||||||7
1627286010000|2021-07-26 07:53:30|||||||||14
1627286030000|2021-07-26 07:53:50|||||||||9
1627286040000|2021-07-26 07:54:00|||||||||7
1627286050000|2021-07-26 07:54:10|||||||||5
1627286060000|2021-07-26 07:54:20|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|4
1627286070000|2021-07-26 07:54:30|||||||||8
1627286090000|2021-07-26 07:54:50|||||||||12
1627286110000|2021-07-26 07:55:10|||||||||9
1627286130000|2021-07-26 07:55:30|||||||||13
1627286150000|2021-07-26 07:55:50|||||||||14
1627286170000|2021-07-26 07:56:10|21.4|21.32|21.4|21.32|21.42|21.34|21.4|21.32|21
1627286180000|2021-07-26 07:56:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|3
1627286270000|2021-07-26 07:57:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|3
1627286280000|2021-07-26 07:58:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1627286370000|2021-07-26 07:59:30|||||||||5
1627286420000|2021-07-26 08:00:20|21.43|21.35|21.47|21.39|21.47|21.39|21.43|21.35|1
1627286450000|2021-07-26 08:00:50|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1627286490000|2021-07-26 08:01:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1627286500000|2021-07-26 08:01:40|21.47|21.39|21.51|21.43|21.51|21.43|21.47|21.39|2
1627286520000|2021-07-26 08:02:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|58
1627286530000|2021-07-26 08:02:10|21.49|21.41|21.51|21.43|21.51|21.43|21.47|21.39|15
1627286550000|2021-07-26 08:02:30|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|2
1627286590000|2021-07-26 08:03:10|21.52|21.44|21.56|21.48|21.56|21.48|21.52|21.44|1
1627286600000|2021-07-26 08:03:20|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|1
1627286610000|2021-07-26 08:03:30|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|1
1627286620000|2021-07-26 08:03:40|21.57|21.49|21.61|21.53|21.61|21.53|21.57|21.49|4
1627286640000|2021-07-26 08:04:00|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|5
1627286650000|2021-07-26 08:04:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627286660000|2021-07-26 08:04:20|21.61|21.53|21.65|21.57|21.65|21.57|21.61|21.53|30
1627286670000|2021-07-26 08:04:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|1
1627286680000|2021-07-26 08:04:40|21.63|21.55|21.63|21.55|21.65|21.57|21.61|21.53|3
1627286690000|2021-07-26 08:04:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627286700000|2021-07-26 08:05:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627286750000|2021-07-26 08:05:50|21.61|21.53|21.65|21.57|21.65|21.57|21.61|21.53|46
1627286760000|2021-07-26 08:06:00|||||||||4
1627286800000|2021-07-26 08:06:40|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|2
1627286810000|2021-07-26 08:06:50|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1627286820000|2021-07-26 08:07:00|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|0
1627286830000|2021-07-26 08:07:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1627286840000|2021-07-26 08:07:20|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|0
1627286850000|2021-07-26 08:07:30|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1627286860000|2021-07-26 08:07:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1627286870000|2021-07-26 08:07:50|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1627286890000|2021-07-26 08:08:10|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|0
1627286900000|2021-07-26 08:08:20|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1627287000000|2021-07-26 08:10:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1627287010000|2021-07-26 08:10:10|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|0
1627287060000|2021-07-26 08:11:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627287230000|2021-07-26 08:13:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1627287240000|2021-07-26 08:14:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1627287250000|2021-07-26 08:14:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1627287270000|2021-07-26 08:14:30|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1627287300000|2021-07-26 08:15:00|||||||||1
1627287380000|2021-07-26 08:16:20|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1627287410000|2021-07-26 08:16:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|180
1627287420000|2021-07-26 08:17:00|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|4
1627287430000|2021-07-26 08:17:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1627287440000|2021-07-26 08:17:20|21.73|21.65|21.68|21.6|21.73|21.65|21.68|21.6|43
1627287510000|2021-07-26 08:18:30|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1627287610000|2021-07-26 08:20:10|21.72|21.64|21.68|21.6|21.72|21.64|21.68|21.6|46
1627287620000|2021-07-26 08:20:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|4
1627287630000|2021-07-26 08:20:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627287660000|2021-07-26 08:21:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|36
1627287690000|2021-07-26 08:21:30|||||||||16
1627287710000|2021-07-26 08:21:50|||||||||2
1627287920000|2021-07-26 08:25:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1627287930000|2021-07-26 08:25:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1627287940000|2021-07-26 08:25:40|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1627287950000|2021-07-26 08:25:50|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1627287980000|2021-07-26 08:26:20|||||||||142
1627288010000|2021-07-26 08:26:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1627288020000|2021-07-26 08:27:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|1
1627288030000|2021-07-26 08:27:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1627288040000|2021-07-26 08:27:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|97
1627288100000|2021-07-26 08:28:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|48
1627288110000|2021-07-26 08:28:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|15
1627288140000|2021-07-26 08:29:00|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|23
1627288230000|2021-07-26 08:30:30|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1627288260000|2021-07-26 08:31:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1627288380000|2021-07-26 08:33:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|226
1627288430000|2021-07-26 08:33:50|||||||||2
1627288440000|2021-07-26 08:34:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|3
1627288460000|2021-07-26 08:34:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|72
1627288480000|2021-07-26 08:34:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|21
1627288490000|2021-07-26 08:34:50|21.45|21.37|21.45|21.37|21.45|21.37|21.43|21.35|23
1627288560000|2021-07-26 08:36:00|||||||||11
1627288580000|2021-07-26 08:36:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|18
1627288610000|2021-07-26 08:36:50|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|3
1627288620000|2021-07-26 08:37:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1627288650000|2021-07-26 08:37:30|21.48|21.4|21.45|21.37|21.48|21.4|21.45|21.37|8
1627288660000|2021-07-26 08:37:40|||||||||5
1627288700000|2021-07-26 08:38:20|21.43|21.35|21.43|21.35|21.43|21.35|21.41|21.33|25
1627288710000|2021-07-26 08:38:30|21.41|21.33|21.43|21.35|21.43|21.35|21.4|21.32|0
1627288720000|2021-07-26 08:38:40|||||||||1
1627288730000|2021-07-26 08:38:50|21.41|21.33|21.45|21.37|21.45|21.37|21.41|21.33|1
1627288790000|2021-07-26 08:39:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|3
1627288810000|2021-07-26 08:40:10|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|0
1627288860000|2021-07-26 08:41:00|||||||||12
1627289020000|2021-07-26 08:43:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627289040000|2021-07-26 08:44:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1627289050000|2021-07-26 08:44:10|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|71
1627289060000|2021-07-26 08:44:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1627289080000|2021-07-26 08:44:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1627289090000|2021-07-26 08:44:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|63
1627289100000|2021-07-26 08:45:00|21.41|21.33|21.41|21.33|21.43|21.35|21.41|21.33|8
1627289110000|2021-07-26 08:45:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|7
1627289130000|2021-07-26 08:45:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|6
1627289140000|2021-07-26 08:45:40|21.43|21.35|21.41|21.33|21.43|21.35|21.4|21.32|5
1627289150000|2021-07-26 08:45:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1627289170000|2021-07-26 08:46:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1627289180000|2021-07-26 08:46:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1627289190000|2021-07-26 08:46:30|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|68
1627289200000|2021-07-26 08:46:40|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|9
1627289210000|2021-07-26 08:46:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1627289250000|2021-07-26 08:47:30|21.45|21.37|21.45|21.37|21.45|21.37|21.43|21.35|5
1627289330000|2021-07-26 08:48:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|9
1627289340000|2021-07-26 08:49:00|21.49|21.41|21.47|21.39|21.49|21.41|21.45|21.37|32
1627289370000|2021-07-26 08:49:30|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1627289380000|2021-07-26 08:49:40|21.45|21.37|21.49|21.41|21.49|21.41|21.45|21.37|11
1627289430000|2021-07-26 08:50:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|5
1627289450000|2021-07-26 08:50:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1627289700000|2021-07-26 08:55:00|21.46|21.38|21.49|21.41|21.5|21.42|21.46|21.38|1
1627289710000|2021-07-26 08:55:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1627289740000|2021-07-26 08:55:40|21.49|21.41|21.49|21.41|21.49|21.41|21.48|21.4|0
1627289760000|2021-07-26 08:56:00|21.48|21.4|21.48|21.4|21.49|21.41|21.48|21.4|0
1627289770000|2021-07-26 08:56:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|7
1627290080000|2021-07-26 09:01:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1627290120000|2021-07-26 09:02:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|16
1627290180000|2021-07-26 09:03:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|9
1627290190000|2021-07-26 09:03:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|2
1627290200000|2021-07-26 09:03:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|8
1627290210000|2021-07-26 09:03:30|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|3
1627290220000|2021-07-26 09:03:40|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|0
1627290250000|2021-07-26 09:04:10|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|0
1627290310000|2021-07-26 09:05:10|||||||||5
1627290320000|2021-07-26 09:05:20|||||||||5
1627290330000|2021-07-26 09:05:30|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|6
1627290340000|2021-07-26 09:05:40|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|1
1627290490000|2021-07-26 09:08:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|159
1627290510000|2021-07-26 09:08:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|63
1627290530000|2021-07-26 09:08:50|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|6
1627290540000|2021-07-26 09:09:00|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|0
1627290560000|2021-07-26 09:09:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|1
1627290600000|2021-07-26 09:10:00|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|1
1627290610000|2021-07-26 09:10:10|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|1
1627290620000|2021-07-26 09:10:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627290770000|2021-07-26 09:12:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627290790000|2021-07-26 09:13:10|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|7
1627290900000|2021-07-26 09:15:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|6
1627290910000|2021-07-26 09:15:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|11
1627290970000|2021-07-26 09:16:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627290990000|2021-07-26 09:16:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|6
1627291030000|2021-07-26 09:17:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|1
1627291110000|2021-07-26 09:18:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1627291120000|2021-07-26 09:18:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1627291140000|2021-07-26 09:19:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627291150000|2021-07-26 09:19:10|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|21
1627291170000|2021-07-26 09:19:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|2
1627291180000|2021-07-26 09:19:40|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|72
1627291190000|2021-07-26 09:19:50|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1627291320000|2021-07-26 09:22:00|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1627291350000|2021-07-26 09:22:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627291420000|2021-07-26 09:23:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|10
1627291490000|2021-07-26 09:24:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1627291500000|2021-07-26 09:25:00|||||||||2
1627291510000|2021-07-26 09:25:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|48
1627291540000|2021-07-26 09:25:40|21.22|21.14|21.23|21.15|21.23|21.15|21.21|21.13|16
1627291550000|2021-07-26 09:25:50|21.24|21.16|21.21|21.13|21.26|21.18|21.21|21.13|8
1627291560000|2021-07-26 09:26:00|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1627291570000|2021-07-26 09:26:10|21.17|21.09|21.19|21.11|21.21|21.13|21.17|21.09|22
1627291580000|2021-07-26 09:26:20|||||||||1
1627291590000|2021-07-26 09:26:30|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1627291600000|2021-07-26 09:26:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1627291610000|2021-07-26 09:26:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1627291620000|2021-07-26 09:27:00|||||||||6
1627291640000|2021-07-26 09:27:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627291670000|2021-07-26 09:27:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1627291690000|2021-07-26 09:28:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627291870000|2021-07-26 09:31:10|||||||||1
1627291910000|2021-07-26 09:31:50|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|86
1627291920000|2021-07-26 09:32:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627291970000|2021-07-26 09:32:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|77
1627291990000|2021-07-26 09:33:10|||||||||60
1627292000000|2021-07-26 09:33:20|||||||||3
1627292020000|2021-07-26 09:33:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|20
1627292030000|2021-07-26 09:33:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627292140000|2021-07-26 09:35:40|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|34
1627292160000|2021-07-26 09:36:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|26
1627292170000|2021-07-26 09:36:10|21.21|21.13|21.26|21.18|21.26|21.18|21.21|21.13|2
1627292180000|2021-07-26 09:36:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|14
1627292190000|2021-07-26 09:36:30|21.21|21.13|21.23|21.15|21.25|21.17|21.21|21.13|17
1627292210000|2021-07-26 09:36:50|21.25|21.17|21.21|21.13|21.25|21.17|21.21|21.13|2
1627292280000|2021-07-26 09:38:00|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|11
1627292300000|2021-07-26 09:38:20|||||||||2
1627292310000|2021-07-26 09:38:30|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|22
1627292360000|2021-07-26 09:39:20|||||||||3
1627292410000|2021-07-26 09:40:10|||||||||1
1627292420000|2021-07-26 09:40:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1627292440000|2021-07-26 09:40:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627292480000|2021-07-26 09:41:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1627292570000|2021-07-26 09:42:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|5
1627292580000|2021-07-26 09:43:00|21.25|21.17|21.23|21.15|21.25|21.17|21.21|21.13|2
1627292640000|2021-07-26 09:44:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627292670000|2021-07-26 09:44:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1627292740000|2021-07-26 09:45:40|||||||||5
1627292760000|2021-07-26 09:46:00|||||||||5
1627292830000|2021-07-26 09:47:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|5
1627292940000|2021-07-26 09:49:00|21.12|21.04|21.16|21.08|21.16|21.08|21.12|21.04|110
1627293040000|2021-07-26 09:50:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|219
1627293050000|2021-07-26 09:50:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1627293060000|2021-07-26 09:51:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|16
1627293070000|2021-07-26 09:51:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627293150000|2021-07-26 09:52:30|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|20
1627293160000|2021-07-26 09:52:40|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|8
1627293170000|2021-07-26 09:52:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1627293190000|2021-07-26 09:53:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627293210000|2021-07-26 09:53:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1627293230000|2021-07-26 09:53:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627293270000|2021-07-26 09:54:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627293340000|2021-07-26 09:55:40|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|47
1627293350000|2021-07-26 09:55:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|11
1627293360000|2021-07-26 09:56:00|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1627293370000|2021-07-26 09:56:10|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1627293380000|2021-07-26 09:56:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627293450000|2021-07-26 09:57:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1627293470000|2021-07-26 09:57:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627293510000|2021-07-26 09:58:30|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|9
1627293540000|2021-07-26 09:59:00|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1627293590000|2021-07-26 09:59:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627293640000|2021-07-26 10:00:40|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1627293650000|2021-07-26 10:00:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627293750000|2021-07-26 10:02:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|5
1627293840000|2021-07-26 10:04:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|11
1627293880000|2021-07-26 10:04:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1627293910000|2021-07-26 10:05:10|||||||||1
1627293930000|2021-07-26 10:05:30|21.02|20.94|21.06|20.98|21.06|20.98|21.02|20.94|9
1627293950000|2021-07-26 10:05:50|21.04|20.96|21.02|20.94|21.06|20.98|21.02|20.94|15
1627293970000|2021-07-26 10:06:10|||||||||10
1627294020000|2021-07-26 10:07:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|13
1627294030000|2021-07-26 10:07:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1627294050000|2021-07-26 10:07:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1627294080000|2021-07-26 10:08:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|2
1627294090000|2021-07-26 10:08:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1627294100000|2021-07-26 10:08:20|||||||||10
1627294110000|2021-07-26 10:08:30|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1627294310000|2021-07-26 10:11:50|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|3
1627294320000|2021-07-26 10:12:00|||||||||7
1627294330000|2021-07-26 10:12:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1627294340000|2021-07-26 10:12:20|||||||||263
1627294350000|2021-07-26 10:12:30|||||||||9
1627294470000|2021-07-26 10:14:30|||||||||9
1627294480000|2021-07-26 10:14:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|11
1627294490000|2021-07-26 10:14:50|||||||||2
1627294530000|2021-07-26 10:15:30|21.08|21|21.11|21.03|21.11|21.03|21.08|21|8
1627294550000|2021-07-26 10:15:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|9
1627294560000|2021-07-26 10:16:00|21.08|21|21.06|20.98|21.08|21|21.06|20.98|1
1627294570000|2021-07-26 10:16:10|||||||||4
1627294640000|2021-07-26 10:17:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|6
1627294790000|2021-07-26 10:19:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|2
1627294800000|2021-07-26 10:20:00|21.13|21.05|21.13|21.05|21.15|21.07|21.13|21.05|0
1627294830000|2021-07-26 10:20:30|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1627294840000|2021-07-26 10:20:40|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1627294850000|2021-07-26 10:20:50|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1627294860000|2021-07-26 10:21:00|21.15|21.07|21.11|21.03|21.15|21.07|21.11|21.03|0
1627294980000|2021-07-26 10:23:00|||||||||3
1627295000000|2021-07-26 10:23:20|||||||||4
1627295020000|2021-07-26 10:23:40|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|1
1627295030000|2021-07-26 10:23:50|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1627295040000|2021-07-26 10:24:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1627295050000|2021-07-26 10:24:10|21.09|21.01|21.07|20.99|21.09|21.01|21.06|20.98|3
1627295110000|2021-07-26 10:25:10|21.06|20.98|21.06|20.98|21.07|20.99|21.06|20.98|0
1627295120000|2021-07-26 10:25:20|21.07|20.99|21.07|20.99|21.07|20.99|21.06|20.98|0
1627295130000|2021-07-26 10:25:30|21.06|20.98|21.04|20.96|21.07|20.99|21.04|20.96|0
1627295140000|2021-07-26 10:25:40|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|2
1627295150000|2021-07-26 10:25:50|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|0
1627295160000|2021-07-26 10:26:00|||||||||14
1627295200000|2021-07-26 10:26:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1627295220000|2021-07-26 10:27:00|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|0
1627295230000|2021-07-26 10:27:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1627295240000|2021-07-26 10:27:20|21.07|20.99|21.07|20.99|21.07|20.99|21.06|20.98|0
1627295250000|2021-07-26 10:27:30|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|0
1627295260000|2021-07-26 10:27:40|||||||||3
1627295280000|2021-07-26 10:28:00|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|0
1627295300000|2021-07-26 10:28:20|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|0
1627295450000|2021-07-26 10:30:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1627295460000|2021-07-26 10:31:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1627295660000|2021-07-26 10:34:20|||||||||2
1627295860000|2021-07-26 10:37:40|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|1
1627295870000|2021-07-26 10:37:50|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|1
1627295890000|2021-07-26 10:38:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1627295900000|2021-07-26 10:38:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1627296000000|2021-07-26 10:40:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|2
1627296020000|2021-07-26 10:40:20|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|2
1627296050000|2021-07-26 10:40:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|4
1627296060000|2021-07-26 10:41:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627296080000|2021-07-26 10:41:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1627296130000|2021-07-26 10:42:10|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|4
1627296200000|2021-07-26 10:43:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1627296210000|2021-07-26 10:43:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1627296240000|2021-07-26 10:44:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|2
1627296250000|2021-07-26 10:44:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1627296260000|2021-07-26 10:44:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627296280000|2021-07-26 10:44:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|4
1627296290000|2021-07-26 10:44:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627296310000|2021-07-26 10:45:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|2
1627296330000|2021-07-26 10:45:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627296340000|2021-07-26 10:45:40|||||||||2
1627296400000|2021-07-26 10:46:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1627296440000|2021-07-26 10:47:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627296460000|2021-07-26 10:47:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1627296490000|2021-07-26 10:48:10|||||||||2
1627296500000|2021-07-26 10:48:20|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|0
1627296510000|2021-07-26 10:48:30|21.14|21.06|21.14|21.06|21.14|21.06|21.12|21.04|0
1627296520000|2021-07-26 10:48:40|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|57
1627296560000|2021-07-26 10:49:20|21.1|21.02|21.08|21|21.1|21.02|21.08|21|41
1627296600000|2021-07-26 10:50:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|14
1627296630000|2021-07-26 10:50:30|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1627296640000|2021-07-26 10:50:40|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|0
1627296680000|2021-07-26 10:51:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1627296690000|2021-07-26 10:51:30|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1627296700000|2021-07-26 10:51:40|21.12|21.04|21.08|21|21.12|21.04|21.08|21|0
1627296720000|2021-07-26 10:52:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|8
1627296880000|2021-07-26 10:54:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1627296900000|2021-07-26 10:55:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627296930000|2021-07-26 10:55:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1627296940000|2021-07-26 10:55:40|21.12|21.04|21.16|21.08|21.16|21.08|21.12|21.04|0
1627296950000|2021-07-26 10:55:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1627296980000|2021-07-26 10:56:20|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|2
1627297020000|2021-07-26 10:57:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|1
1627297030000|2021-07-26 10:57:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627297040000|2021-07-26 10:57:20|21.19|21.11|21.19|21.11|21.19|21.11|21.17|21.09|0
1627297060000|2021-07-26 10:57:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1627297160000|2021-07-26 10:59:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|1
1627297170000|2021-07-26 10:59:30|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1627297210000|2021-07-26 11:00:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|62
1627297280000|2021-07-26 11:01:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1627297370000|2021-07-26 11:02:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627297380000|2021-07-26 11:03:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1627297390000|2021-07-26 11:03:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627297420000|2021-07-26 11:03:40|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1627297430000|2021-07-26 11:03:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1627297440000|2021-07-26 11:04:00|21.15|21.07|21.13|21.05|21.17|21.09|21.13|21.05|14
1627297460000|2021-07-26 11:04:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|4
1627297470000|2021-07-26 11:04:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627297520000|2021-07-26 11:05:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627297530000|2021-07-26 11:05:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627297720000|2021-07-26 11:08:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627297730000|2021-07-26 11:08:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1627297740000|2021-07-26 11:09:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627297750000|2021-07-26 11:09:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627297760000|2021-07-26 11:09:20|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1627297810000|2021-07-26 11:10:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627297820000|2021-07-26 11:10:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627297860000|2021-07-26 11:11:00|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1627297920000|2021-07-26 11:12:00|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1627297960000|2021-07-26 11:12:40|21.15|21.07|21.15|21.07|21.15|21.07|21.13|21.05|6
1627297980000|2021-07-26 11:13:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627298050000|2021-07-26 11:14:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|1
1627298060000|2021-07-26 11:14:20|21.09|21.01|21.11|21.03|21.11|21.03|21.08|21|0
1627298080000|2021-07-26 11:14:40|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|0
1627298100000|2021-07-26 11:15:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|6
1627298130000|2021-07-26 11:15:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1627298140000|2021-07-26 11:15:40|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|9
1627298150000|2021-07-26 11:15:50|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|4
1627298160000|2021-07-26 11:16:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1627298170000|2021-07-26 11:16:10|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1627298330000|2021-07-26 11:18:50|||||||||16
1627298460000|2021-07-26 11:21:00|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|22
1627298490000|2021-07-26 11:21:30|21.11|21.03|21.08|21|21.12|21.04|21.08|21|0
1627298510000|2021-07-26 11:21:50|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1627298520000|2021-07-26 11:22:00|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|8
1627298630000|2021-07-26 11:23:50|21.1|21.02|21.08|21|21.1|21.02|21.08|21|1
1627298800000|2021-07-26 11:26:40|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1627298830000|2021-07-26 11:27:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|16
1627298840000|2021-07-26 11:27:20|21.1|21.02|21.08|21|21.1|21.02|21.08|21|2
1627299110000|2021-07-26 11:31:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|34
1627299120000|2021-07-26 11:32:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1627299130000|2021-07-26 11:32:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1627299140000|2021-07-26 11:32:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|18
1627299160000|2021-07-26 11:32:40|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1627299190000|2021-07-26 11:33:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1627299200000|2021-07-26 11:33:20|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|12
1627299210000|2021-07-26 11:33:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|2
1627299240000|2021-07-26 11:34:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1627299300000|2021-07-26 11:35:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1627299380000|2021-07-26 11:36:20|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1627299400000|2021-07-26 11:36:40|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1627299470000|2021-07-26 11:37:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|65
1627299500000|2021-07-26 11:38:20|||||||||8
1627299510000|2021-07-26 11:38:30|||||||||20
1627299540000|2021-07-26 11:39:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|21
1627299550000|2021-07-26 11:39:10|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1627299600000|2021-07-26 11:40:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|3
1627299610000|2021-07-26 11:40:10|20.94|20.86|20.94|20.86|20.97|20.89|20.94|20.86|1
1627299650000|2021-07-26 11:40:50|||||||||1
1627299690000|2021-07-26 11:41:30|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|1
1627299740000|2021-07-26 11:42:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|11
1627299750000|2021-07-26 11:42:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|8
1627299770000|2021-07-26 11:42:50|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1627299890000|2021-07-26 11:44:50|||||||||3
1627299900000|2021-07-26 11:45:00|20.99|20.91|20.94|20.86|20.99|20.91|20.94|20.86|3
1627299940000|2021-07-26 11:45:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1627299960000|2021-07-26 11:46:00|20.95|20.87|20.99|20.91|20.99|20.91|20.95|20.87|0
1627299980000|2021-07-26 11:46:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|8
1627300000000|2021-07-26 11:46:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1627300040000|2021-07-26 11:47:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627300090000|2021-07-26 11:48:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1627300100000|2021-07-26 11:48:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627300110000|2021-07-26 11:48:30|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1627300220000|2021-07-26 11:50:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1627300250000|2021-07-26 11:50:50|20.97|20.89|20.97|20.89|20.99|20.91|20.97|20.89|8
1627300280000|2021-07-26 11:51:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1627300600000|2021-07-26 11:56:40|||||||||1
1627300690000|2021-07-26 11:58:10|||||||||1
1627300730000|2021-07-26 11:58:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|46
1627300740000|2021-07-26 11:59:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|51
1627300750000|2021-07-26 11:59:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1627300790000|2021-07-26 11:59:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627300800000|2021-07-26 12:00:00|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|9
1627300810000|2021-07-26 12:00:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1627300820000|2021-07-26 12:00:20|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|8
1627300840000|2021-07-26 12:00:40|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|11
1627300850000|2021-07-26 12:00:50|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|1
1627300860000|2021-07-26 12:01:00|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|5
1627300900000|2021-07-26 12:01:40|||||||||7
1627300920000|2021-07-26 12:02:00|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|1
1627300930000|2021-07-26 12:02:10|20.97|20.89|20.94|20.86|20.99|20.91|20.94|20.86|5
1627300940000|2021-07-26 12:02:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1627300950000|2021-07-26 12:02:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|8
1627300960000|2021-07-26 12:02:40|20.97|20.89|20.95|20.87|20.99|20.91|20.95|20.87|0
1627301040000|2021-07-26 12:04:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627301050000|2021-07-26 12:04:10|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|66
1627301070000|2021-07-26 12:04:30|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|7
1627301080000|2021-07-26 12:04:40|20.92|20.84|20.92|20.84|20.94|20.86|20.91|20.83|1
1627301090000|2021-07-26 12:04:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1627301120000|2021-07-26 12:05:20|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|7
1627301130000|2021-07-26 12:05:30|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1627301140000|2021-07-26 12:05:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627301200000|2021-07-26 12:06:40|20.99|20.91|20.99|20.91|20.99|20.91|20.97|20.89|12
1627301260000|2021-07-26 12:07:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1627301270000|2021-07-26 12:07:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|5
1627301290000|2021-07-26 12:08:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1627301320000|2021-07-26 12:08:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627301330000|2021-07-26 12:08:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|13
1627301390000|2021-07-26 12:09:50|||||||||1
1627301570000|2021-07-26 12:12:50|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|19
1627301640000|2021-07-26 12:14:00|21.04|20.96|21|20.92|21.04|20.96|21|20.92|170
1627301650000|2021-07-26 12:14:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1627301790000|2021-07-26 12:16:30|20.96|20.88|20.98|20.9|20.99|20.91|20.96|20.88|29
1627301800000|2021-07-26 12:16:40|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|0
1627301810000|2021-07-26 12:16:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627301830000|2021-07-26 12:17:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1627301840000|2021-07-26 12:17:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627301870000|2021-07-26 12:17:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|18
1627301880000|2021-07-26 12:18:00|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1627301910000|2021-07-26 12:18:30|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|2
1627301920000|2021-07-26 12:18:40|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1627301940000|2021-07-26 12:19:00|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1627302070000|2021-07-26 12:21:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|32
1627302120000|2021-07-26 12:22:00|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|37
1627302140000|2021-07-26 12:22:20|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|19
1627302360000|2021-07-26 12:26:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627302370000|2021-07-26 12:26:10|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|0
1627302410000|2021-07-26 12:26:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627302420000|2021-07-26 12:27:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1627302460000|2021-07-26 12:27:40|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|0
1627302570000|2021-07-26 12:29:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|5
1627302590000|2021-07-26 12:29:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|2
1627302600000|2021-07-26 12:30:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1627302620000|2021-07-26 12:30:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1627302630000|2021-07-26 12:30:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1627302770000|2021-07-26 12:32:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|5
1627302780000|2021-07-26 12:33:00|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1627302790000|2021-07-26 12:33:10|21.06|20.98|21.06|20.98|21.08|21|21.04|20.96|6
1627302800000|2021-07-26 12:33:20|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1627302810000|2021-07-26 12:33:30|21.03|20.95|21.03|20.95|21.05|20.97|21.03|20.95|0
1627302870000|2021-07-26 12:34:30|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|1
1627302880000|2021-07-26 12:34:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1627302890000|2021-07-26 12:34:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1627302900000|2021-07-26 12:35:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|50
1627302910000|2021-07-26 12:35:10|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|0
1627302920000|2021-07-26 12:35:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1627303000000|2021-07-26 12:36:40|21.05|20.97|21.05|20.97|21.05|20.97|21.03|20.95|0
1627303010000|2021-07-26 12:36:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1627303020000|2021-07-26 12:37:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1627303050000|2021-07-26 12:37:30|21.07|20.99|21.05|20.97|21.08|21|21.05|20.97|0
1627303060000|2021-07-26 12:37:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1627303070000|2021-07-26 12:37:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1627303110000|2021-07-26 12:38:30|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|2
1627303120000|2021-07-26 12:38:40|21.07|20.99|21.03|20.95|21.07|20.99|21.03|20.95|0
1627303130000|2021-07-26 12:38:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1627303140000|2021-07-26 12:39:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1627303220000|2021-07-26 12:40:20|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1627303230000|2021-07-26 12:40:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1627303250000|2021-07-26 12:40:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|4
1627303270000|2021-07-26 12:41:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1627303280000|2021-07-26 12:41:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1627303290000|2021-07-26 12:41:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1627303310000|2021-07-26 12:41:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|10
1627303320000|2021-07-26 12:42:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1627303330000|2021-07-26 12:42:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1627303340000|2021-07-26 12:42:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1627303420000|2021-07-26 12:43:40|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1627303440000|2021-07-26 12:44:00|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|3
1627303450000|2021-07-26 12:44:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1627303460000|2021-07-26 12:44:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1627303520000|2021-07-26 12:45:20|||||||||2
1627303540000|2021-07-26 12:45:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1627303550000|2021-07-26 12:45:50|21.05|20.97|21.05|20.97|21.07|20.99|21.05|20.97|0
1627303560000|2021-07-26 12:46:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1627303590000|2021-07-26 12:46:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1627303600000|2021-07-26 12:46:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1627303630000|2021-07-26 12:47:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1627303640000|2021-07-26 12:47:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1627303780000|2021-07-26 12:49:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|5
1627303790000|2021-07-26 12:49:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627303820000|2021-07-26 12:50:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1627303830000|2021-07-26 12:50:30|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1627303840000|2021-07-26 12:50:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1627303850000|2021-07-26 12:50:50|||||||||1
1627303860000|2021-07-26 12:51:00|||||||||1
1627303880000|2021-07-26 12:51:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1627303890000|2021-07-26 12:51:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1627303920000|2021-07-26 12:52:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|2
1627303930000|2021-07-26 12:52:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1627303980000|2021-07-26 12:53:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627303990000|2021-07-26 12:53:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1627304040000|2021-07-26 12:54:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|58
1627304140000|2021-07-26 12:55:40|||||||||2
1627304180000|2021-07-26 12:56:20|||||||||2
1627304320000|2021-07-26 12:58:40|||||||||1
1627304340000|2021-07-26 12:59:00|||||||||2
1627304400000|2021-07-26 13:00:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|74
1627304450000|2021-07-26 13:00:50|21.08|21|21.08|21|21.1|21.02|21.08|21|22
1627304460000|2021-07-26 13:01:00|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1627304470000|2021-07-26 13:01:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1627304510000|2021-07-26 13:01:50|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1627304520000|2021-07-26 13:02:00|21.08|21|21.08|21|21.1|21.02|21.08|21|0
1627304530000|2021-07-26 13:02:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1627304600000|2021-07-26 13:03:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1627304650000|2021-07-26 13:04:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1627304730000|2021-07-26 13:05:30|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1627304780000|2021-07-26 13:06:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|20
1627304810000|2021-07-26 13:06:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1627304880000|2021-07-26 13:08:00|||||||||39
1627304890000|2021-07-26 13:08:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|250
1627304940000|2021-07-26 13:09:00|||||||||1
1627305190000|2021-07-26 13:13:10|||||||||17
1627305200000|2021-07-26 13:13:20|||||||||5
1627305210000|2021-07-26 13:13:30|||||||||1
1627305240000|2021-07-26 13:14:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1627305250000|2021-07-26 13:14:10|||||||||1
1627305260000|2021-07-26 13:14:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1627305280000|2021-07-26 13:14:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1627305290000|2021-07-26 13:14:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1627305300000|2021-07-26 13:15:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1627305330000|2021-07-26 13:15:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|74
1627305340000|2021-07-26 13:15:40|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|10
1627305370000|2021-07-26 13:16:10|20.98|20.9|21|20.92|21|20.92|20.98|20.9|98
1627305380000|2021-07-26 13:16:20|||||||||8
1627305390000|2021-07-26 13:16:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627305430000|2021-07-26 13:17:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1627305460000|2021-07-26 13:17:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627305480000|2021-07-26 13:18:00|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1627305490000|2021-07-26 13:18:10|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1627305500000|2021-07-26 13:18:20|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1627305720000|2021-07-26 13:22:00|21|20.92|21|20.92|21.02|20.94|21|20.92|20
1627305740000|2021-07-26 13:22:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|6
1627305790000|2021-07-26 13:23:10|||||||||1
1627306270000|2021-07-26 13:31:10|||||||||20
1627306340000|2021-07-26 13:32:20|21|20.92|21|20.92|21.02|20.94|21|20.92|26
1627306350000|2021-07-26 13:32:30|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1627306360000|2021-07-26 13:32:40|21.02|20.94|20.98|20.9|21.02|20.94|20.98|20.9|0
1627306370000|2021-07-26 13:32:50|||||||||18
1627306440000|2021-07-26 13:34:00|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|8
1627306480000|2021-07-26 13:34:40|20.91|20.83|20.93|20.85|20.93|20.85|20.9|20.82|121
1627306490000|2021-07-26 13:34:50|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|13
1627306500000|2021-07-26 13:35:00|20.91|20.83|20.91|20.83|20.93|20.85|20.91|20.83|10
1627306510000|2021-07-26 13:35:10|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|0
1627306520000|2021-07-26 13:35:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1627306530000|2021-07-26 13:35:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1627306550000|2021-07-26 13:35:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1627306570000|2021-07-26 13:36:10|20.9|20.82|20.93|20.85|20.93|20.85|20.9|20.82|24
1627306580000|2021-07-26 13:36:20|20.91|20.83|20.95|20.87|20.97|20.89|20.9|20.82|2
1627306590000|2021-07-26 13:36:30|20.93|20.85|20.93|20.85|20.97|20.89|20.93|20.85|8
1627306600000|2021-07-26 13:36:40|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1627306620000|2021-07-26 13:37:00|20.97|20.89|20.93|20.85|20.97|20.89|20.93|20.85|18
1627306720000|2021-07-26 13:38:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|16
1627306740000|2021-07-26 13:39:00|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1627306810000|2021-07-26 13:40:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1627306820000|2021-07-26 13:40:20|20.95|20.87|20.95|20.87|20.97|20.89|20.93|20.85|0
1627306830000|2021-07-26 13:40:30|20.93|20.85|20.97|20.89|20.97|20.89|20.93|20.85|10
1627306840000|2021-07-26 13:40:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627306850000|2021-07-26 13:40:50|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|0
1627306870000|2021-07-26 13:41:10|20.99|20.91|21.02|20.94|21.02|20.94|20.98|20.9|2
1627306880000|2021-07-26 13:41:20|||||||||20
1627306890000|2021-07-26 13:41:30|||||||||2
1627306900000|2021-07-26 13:41:40|||||||||2
1627306910000|2021-07-26 13:41:50|||||||||2
1627306930000|2021-07-26 13:42:10|||||||||3
1627306940000|2021-07-26 13:42:20|21|20.92|21.02|20.94|21.02|20.94|21|20.92|13
1627306960000|2021-07-26 13:42:40|21.06|20.98|21.02|20.94|21.07|20.99|21.02|20.94|3
1627306970000|2021-07-26 13:42:50|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|12
1627306980000|2021-07-26 13:43:00|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|0
1627306990000|2021-07-26 13:43:10|21.04|20.96|21.02|20.94|21.05|20.97|21.02|20.94|0
1627307000000|2021-07-26 13:43:20|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|1
1627307010000|2021-07-26 13:43:30|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|2
1627307020000|2021-07-26 13:43:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1627307030000|2021-07-26 13:43:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|8
1627307040000|2021-07-26 13:44:00|21.03|20.95|21.03|20.95|21.05|20.97|21.03|20.95|0
1627307050000|2021-07-26 13:44:10|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1627307060000|2021-07-26 13:44:20|21.05|20.97|21.05|20.97|21.05|20.97|21.03|20.95|0
1627307090000|2021-07-26 13:44:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1627307100000|2021-07-26 13:45:00|21.01|20.93|21.03|20.95|21.03|20.95|21|20.92|2
1627307120000|2021-07-26 13:45:20|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|0
1627307230000|2021-07-26 13:47:10|21|20.92|21.03|20.95|21.03|20.95|21|20.92|10
1627307240000|2021-07-26 13:47:20|21.05|20.97|21.03|20.95|21.07|20.99|21.03|20.95|19
1627307300000|2021-07-26 13:48:20|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1627307330000|2021-07-26 13:48:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1627307350000|2021-07-26 13:49:10|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1627307360000|2021-07-26 13:49:20|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1627307370000|2021-07-26 13:49:30|21|20.92|21.03|20.95|21.03|20.95|21|20.92|1
1627307510000|2021-07-26 13:51:50|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|18
1627307540000|2021-07-26 13:52:20|20.96|20.88|20.94|20.86|20.98|20.9|20.94|20.86|0
1627307560000|2021-07-26 13:52:40|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1627307600000|2021-07-26 13:53:20|20.96|20.88|20.96|20.88|20.98|20.9|20.96|20.88|6
1627307610000|2021-07-26 13:53:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627307620000|2021-07-26 13:53:40|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1627307700000|2021-07-26 13:55:00|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|5
1627307710000|2021-07-26 13:55:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1627307720000|2021-07-26 13:55:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1627307730000|2021-07-26 13:55:30|20.98|20.9|21.03|20.95|21.03|20.95|20.98|20.9|0
1627307740000|2021-07-26 13:55:40|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1627307750000|2021-07-26 13:55:50|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|0
1627307760000|2021-07-26 13:56:00|20.98|20.9|21.03|20.95|21.03|20.95|20.98|20.9|62
1627307770000|2021-07-26 13:56:10|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|5
1627307790000|2021-07-26 13:56:30|||||||||1
1627307870000|2021-07-26 13:57:50|||||||||10
1627307930000|2021-07-26 13:58:50|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1627307940000|2021-07-26 13:59:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1627307950000|2021-07-26 13:59:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1627307960000|2021-07-26 13:59:20|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1627307970000|2021-07-26 13:59:30|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|12
1627308010000|2021-07-26 14:00:10|||||||||3
1627308050000|2021-07-26 14:00:50|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|49
1627308080000|2021-07-26 14:01:20|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|10
1627308090000|2021-07-26 14:01:30|21.03|20.95|21.03|20.95|21.05|20.97|21.03|20.95|0
1627308100000|2021-07-26 14:01:40|21.05|20.97|21.08|21|21.08|21|21.05|20.97|8
1627308110000|2021-07-26 14:01:50|21.07|20.99|21.03|20.95|21.07|20.99|21.03|20.95|0
1627308190000|2021-07-26 14:03:10|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|1
1627308210000|2021-07-26 14:03:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|2
1627308220000|2021-07-26 14:03:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1627308230000|2021-07-26 14:03:50|||||||||13
1627308250000|2021-07-26 14:04:10|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|2
1627308340000|2021-07-26 14:05:40|||||||||3
1627308380000|2021-07-26 14:06:20|20.99|20.91|21.03|20.95|21.03|20.95|20.99|20.91|90
1627308400000|2021-07-26 14:06:40|21.07|20.99|21.03|20.95|21.07|20.99|21.03|20.95|9
1627308460000|2021-07-26 14:07:40|21.07|20.99|21.03|20.95|21.07|20.99|21.03|20.95|3
1627308470000|2021-07-26 14:07:50|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|1
1627308480000|2021-07-26 14:08:00|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1627308560000|2021-07-26 14:09:20|21.05|20.97|21.08|21|21.08|21|21.05|20.97|8
1627308580000|2021-07-26 14:09:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|79
1627308630000|2021-07-26 14:10:30|||||||||3
1627308640000|2021-07-26 14:10:40|21|20.92|21.01|20.93|21.01|20.93|21|20.92|46
1627308650000|2021-07-26 14:10:50|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1627308660000|2021-07-26 14:11:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1627308670000|2021-07-26 14:11:10|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|17
1627308680000|2021-07-26 14:11:20|21.05|20.97|21.08|21|21.08|21|21.05|20.97|6
1627308690000|2021-07-26 14:11:30|21.04|20.96|21.06|20.98|21.08|21|21.04|20.96|57
1627308700000|2021-07-26 14:11:40|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1627308710000|2021-07-26 14:11:50|21.08|21|21.06|20.98|21.08|21|21.06|20.98|5
1627308720000|2021-07-26 14:12:00|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1627308770000|2021-07-26 14:12:50|21.05|20.97|21.05|20.97|21.05|20.97|21.03|20.95|10
1627308790000|2021-07-26 14:13:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1627308800000|2021-07-26 14:13:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|15
1627308810000|2021-07-26 14:13:30|21.03|20.95|21.03|20.95|21.05|20.97|21.03|20.95|0
1627308830000|2021-07-26 14:13:50|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|1
1627308900000|2021-07-26 14:15:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|58
1627308910000|2021-07-26 14:15:10|||||||||10
1627308920000|2021-07-26 14:15:20|21.08|21|21.08|21|21.08|21|21.08|21|2
1627308940000|2021-07-26 14:15:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1627309000000|2021-07-26 14:16:40|||||||||3
1627309020000|2021-07-26 14:17:00|21.08|21|21.1|21.02|21.12|21.04|21.08|21|10
1627309030000|2021-07-26 14:17:10|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1627309040000|2021-07-26 14:17:20|21.08|21|21.08|21|21.08|21|21.08|21|1
1627309050000|2021-07-26 14:17:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1627309080000|2021-07-26 14:18:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|5
1627309090000|2021-07-26 14:18:10|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1627309100000|2021-07-26 14:18:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1627309110000|2021-07-26 14:18:30|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1627309120000|2021-07-26 14:18:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1627309160000|2021-07-26 14:19:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|10
1627309170000|2021-07-26 14:19:30|||||||||51
1627309220000|2021-07-26 14:20:20|||||||||3
1627309270000|2021-07-26 14:21:10|||||||||12
1627309300000|2021-07-26 14:21:40|||||||||1
1627309320000|2021-07-26 14:22:00|21.08|21|21.07|20.99|21.08|21|21.07|20.99|293
1627309330000|2021-07-26 14:22:10|21.08|21|21.08|21|21.08|21|21.08|21|29
1627309360000|2021-07-26 14:22:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1627309380000|2021-07-26 14:23:00|||||||||6
1627309440000|2021-07-26 14:24:00|21.12|21.04|21.07|20.99|21.12|21.04|21.07|20.99|114
1627309480000|2021-07-26 14:24:40|||||||||3
1627309560000|2021-07-26 14:26:00|21.09|21.01|21.07|20.99|21.1|21.02|21.07|20.99|51
1627309620000|2021-07-26 14:27:00|||||||||3
1627309660000|2021-07-26 14:27:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1627309670000|2021-07-26 14:27:50|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|1
1627309680000|2021-07-26 14:28:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1627309690000|2021-07-26 14:28:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627309700000|2021-07-26 14:28:20|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1627309720000|2021-07-26 14:28:40|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|0
1627309730000|2021-07-26 14:28:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627309740000|2021-07-26 14:29:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1627309750000|2021-07-26 14:29:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1627309760000|2021-07-26 14:29:20|21.08|21|21.1|21.02|21.1|21.02|21.08|21|2
1627309770000|2021-07-26 14:29:30|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|3
1627309780000|2021-07-26 14:29:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627309790000|2021-07-26 14:29:50|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1627309800000|2021-07-26 14:30:00|21.1|21.02|21.1|21.02|21.1|21.02|21.08|21|0
1627309810000|2021-07-26 14:30:10|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|0
1627309820000|2021-07-26 14:30:20|21.08|21|21.1|21.02|21.1|21.02|21.08|21|21
1627309830000|2021-07-26 14:30:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627309870000|2021-07-26 14:31:10|||||||||7
1627309910000|2021-07-26 14:31:50|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|3
1627309920000|2021-07-26 14:32:00|21.12|21.04|21.14|21.06|21.15|21.07|21.12|21.04|1
1627309930000|2021-07-26 14:32:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627309940000|2021-07-26 14:32:20|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1627309950000|2021-07-26 14:32:30|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|3
1627309970000|2021-07-26 14:32:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627310060000|2021-07-26 14:34:20|||||||||3
1627310070000|2021-07-26 14:34:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627310080000|2021-07-26 14:34:40|21.1|21.02|21.08|21|21.1|21.02|21.08|21|10
1627310090000|2021-07-26 14:34:50|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1627310170000|2021-07-26 14:36:10|||||||||3
1627310260000|2021-07-26 14:37:40|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|12
1627310290000|2021-07-26 14:38:10|||||||||4
1627310310000|2021-07-26 14:38:30|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1627310320000|2021-07-26 14:38:40|||||||||3
1627310370000|2021-07-26 14:39:30|||||||||1
1627310430000|2021-07-26 14:40:30|||||||||3
1627310450000|2021-07-26 14:40:50|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|12
1627310460000|2021-07-26 14:41:00|21.08|21|21.1|21.02|21.1|21.02|21.08|21|2
1627310470000|2021-07-26 14:41:10|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1627310480000|2021-07-26 14:41:20|21.08|21|21.08|21|21.08|21|21.08|21|10
1627310490000|2021-07-26 14:41:30|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1627310500000|2021-07-26 14:41:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|10
1627310510000|2021-07-26 14:41:50|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|2
1627310580000|2021-07-26 14:43:00|||||||||3
1627310620000|2021-07-26 14:43:40|||||||||2
1627310630000|2021-07-26 14:43:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1627310640000|2021-07-26 14:44:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1627310650000|2021-07-26 14:44:10|21.04|20.96|21.06|20.98|21.08|21|21.04|20.96|6
1627310660000|2021-07-26 14:44:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1627310670000|2021-07-26 14:44:30|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|9
1627310700000|2021-07-26 14:45:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627310720000|2021-07-26 14:45:20|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1627310730000|2021-07-26 14:45:30|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1627310750000|2021-07-26 14:45:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|87
1627310760000|2021-07-26 14:46:00|||||||||3
1627310770000|2021-07-26 14:46:10|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|23
1627310780000|2021-07-26 14:46:20|||||||||7
1627310790000|2021-07-26 14:46:30|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|6
1627310800000|2021-07-26 14:46:40|21.02|20.94|20.98|20.9|21.02|20.94|20.98|20.9|0
1627310810000|2021-07-26 14:46:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1627310830000|2021-07-26 14:47:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627310870000|2021-07-26 14:47:50|||||||||3
1627310880000|2021-07-26 14:48:00|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1627310890000|2021-07-26 14:48:10|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|68
1627310900000|2021-07-26 14:48:20|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1627310910000|2021-07-26 14:48:30|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|2
1627310920000|2021-07-26 14:48:40|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|0
1627310930000|2021-07-26 14:48:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1627310940000|2021-07-26 14:49:00|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1627310950000|2021-07-26 14:49:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1627310960000|2021-07-26 14:49:20|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|0
1627310970000|2021-07-26 14:49:30|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1627310980000|2021-07-26 14:49:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627310990000|2021-07-26 14:49:50|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1627311000000|2021-07-26 14:50:00|21.02|20.94|21.03|20.95|21.03|20.95|21|20.92|22
1627311080000|2021-07-26 14:51:20|21.02|20.94|21.03|20.95|21.03|20.95|21|20.92|1
1627311090000|2021-07-26 14:51:30|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|5
1627311140000|2021-07-26 14:52:20|||||||||1
1627311150000|2021-07-26 14:52:30|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1627311160000|2021-07-26 14:52:40|||||||||10
1627311190000|2021-07-26 14:53:10|21|20.92|20.98|20.9|21.03|20.95|20.98|20.9|74
1627311200000|2021-07-26 14:53:20|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1627311210000|2021-07-26 14:53:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1627311280000|2021-07-26 14:54:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|15
1627311290000|2021-07-26 14:54:50|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|0
1627311300000|2021-07-26 14:55:00|21|20.92|21.03|20.95|21.03|20.95|21|20.92|14
1627311320000|2021-07-26 14:55:20|21|20.92|21.03|20.95|21.03|20.95|21|20.92|86
1627311340000|2021-07-26 14:55:40|21.01|20.93|21.03|20.95|21.03|20.95|20.98|20.9|65
1627311350000|2021-07-26 14:55:50|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|155
1627311360000|2021-07-26 14:56:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|30
1627311370000|2021-07-26 14:56:10|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|4
1627311390000|2021-07-26 14:56:30|21|20.92|21|20.92|21|20.92|21|20.92|10
1627311410000|2021-07-26 14:56:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1627311420000|2021-07-26 14:57:00|21|20.92|21.02|20.94|21.02|20.94|20.98|20.9|78
1627311430000|2021-07-26 14:57:10|20.98|20.9|20.98|20.9|21.02|20.94|20.98|20.9|107
1627311440000|2021-07-26 14:57:20|||||||||7
1627311460000|2021-07-26 14:57:40|||||||||3
1627311470000|2021-07-26 14:57:50|21.02|20.94|20.98|20.9|21.02|20.94|20.98|20.9|154
1627311550000|2021-07-26 14:59:10|21.02|20.94|21.02|20.94|21.02|20.94|21|20.92|55
1627311580000|2021-07-26 14:59:40|21|20.92|20.98|20.9|21|20.92|20.98|20.9|2
1627311600000|2021-07-26 15:00:00|21.02|20.94|20.98|20.9|21.02|20.94|20.98|20.9|64
1627311610000|2021-07-26 15:00:10|21|20.92|21.02|20.94|21.02|20.94|21|20.92|10
1627311670000|2021-07-26 15:01:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627311680000|2021-07-26 15:01:20|21|20.92|20.98|20.9|21|20.92|20.98|20.9|3
1627311690000|2021-07-26 15:01:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1627311700000|2021-07-26 15:01:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627311730000|2021-07-26 15:02:10|21|20.92|20.98|20.9|21|20.92|20.98|20.9|20
1627311740000|2021-07-26 15:02:20|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1627311750000|2021-07-26 15:02:30|21|20.92|21|20.92|21.02|20.94|21|20.92|0
1627311760000|2021-07-26 15:02:40|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1627311770000|2021-07-26 15:02:50|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1627311780000|2021-07-26 15:03:00|21.02|20.94|21.02|20.94|21.02|20.94|21|20.92|0
1627311840000|2021-07-26 15:04:00|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1627311880000|2021-07-26 15:04:40|21|20.92|21|20.92|21|20.92|21|20.92|13
1627311890000|2021-07-26 15:04:50|21.02|20.94|20.98|20.9|21.02|20.94|20.98|20.9|4
1627311900000|2021-07-26 15:05:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|21
1627311980000|2021-07-26 15:06:20|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|189
1627311990000|2021-07-26 15:06:30|||||||||22
1627312000000|2021-07-26 15:06:40|||||||||12
1627312050000|2021-07-26 15:07:30|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|36
1627312060000|2021-07-26 15:07:40|||||||||13
1627312090000|2021-07-26 15:08:10|||||||||4
1627312160000|2021-07-26 15:09:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1627312290000|2021-07-26 15:11:30|||||||||15
1627312400000|2021-07-26 15:13:20|||||||||1
1627312410000|2021-07-26 15:13:30|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|66
1627312490000|2021-07-26 15:14:50|20.92|20.84|20.88|20.8|20.92|20.84|20.88|20.8|126
1627312550000|2021-07-26 15:15:50|||||||||5
1627312610000|2021-07-26 15:16:50|||||||||50
1627312670000|2021-07-26 15:17:50|||||||||4
1627312710000|2021-07-26 15:18:30|||||||||227
1627312740000|2021-07-26 15:19:00|||||||||1
1627312780000|2021-07-26 15:19:40|||||||||6
1627312790000|2021-07-26 15:19:50|||||||||41
1627312800000|2021-07-26 15:20:00|||||||||112
1627312820000|2021-07-26 15:20:20|||||||||97
1627312850000|2021-07-26 15:20:50|||||||||3
1627312860000|2021-07-26 15:21:00|||||||||25
1627312870000|2021-07-26 15:21:10|||||||||3
1627312880000|2021-07-26 15:21:20|||||||||11
1627312890000|2021-07-26 15:21:30|||||||||6
1627312900000|2021-07-26 15:21:40|||||||||23
1627312910000|2021-07-26 15:21:50|||||||||48
1627312920000|2021-07-26 15:22:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|190
1627312930000|2021-07-26 15:22:10|||||||||51
1627312940000|2021-07-26 15:22:20|20.93|20.85|20.93|20.85|20.93|20.85|20.92|20.84|334
1627312950000|2021-07-26 15:22:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|88
1627312960000|2021-07-26 15:22:40|||||||||52
1627312970000|2021-07-26 15:22:50|||||||||40
1627312980000|2021-07-26 15:23:00|20.95|20.87|20.93|20.85|20.97|20.89|20.93|20.85|46
1627312990000|2021-07-26 15:23:10|||||||||46
1627313000000|2021-07-26 15:23:20|20.95|20.87|20.95|20.87|20.97|20.89|20.93|20.85|96
1627313010000|2021-07-26 15:23:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|46
1627313020000|2021-07-26 15:23:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|99
1627313030000|2021-07-26 15:23:50|20.97|20.89|20.97|20.89|20.97|20.89|20.93|20.85|86
1627313040000|2021-07-26 15:24:00|||||||||40
1627313050000|2021-07-26 15:24:10|||||||||39
1627313060000|2021-07-26 15:24:20|20.95|20.87|20.97|20.89|20.97|20.89|20.93|20.85|57
1627313070000|2021-07-26 15:24:30|||||||||30
1627313080000|2021-07-26 15:24:40|||||||||47
1627313090000|2021-07-26 15:24:50|||||||||31
1627313100000|2021-07-26 15:25:00|20.93|20.85|20.97|20.89|20.97|20.89|20.93|20.85|129
1627313110000|2021-07-26 15:25:10|||||||||25
1627313120000|2021-07-26 15:25:20|||||||||61
1627313130000|2021-07-26 15:25:30|||||||||25
1627313140000|2021-07-26 15:25:40|||||||||93
1627313150000|2021-07-26 15:25:50|||||||||29
1627313160000|2021-07-26 15:26:00|||||||||51
1627313170000|2021-07-26 15:26:10|||||||||25
1627313180000|2021-07-26 15:26:20|20.93|20.85|20.97|20.89|20.97|20.89|20.93|20.85|115
1627313190000|2021-07-26 15:26:30|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|73
1627313200000|2021-07-26 15:26:40|||||||||43
1627313210000|2021-07-26 15:26:50|||||||||26
1627313220000|2021-07-26 15:27:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|279
1627313230000|2021-07-26 15:27:10|20.95|20.87|20.97|20.89|20.97|20.89|20.93|20.85|34
1627313240000|2021-07-26 15:27:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|108
1627313250000|2021-07-26 15:27:30|||||||||29
1627313260000|2021-07-26 15:27:40|||||||||59
1627313270000|2021-07-26 15:27:50|||||||||23
1627313280000|2021-07-26 15:28:00|||||||||47
1627313290000|2021-07-26 15:28:10|||||||||31
1627313300000|2021-07-26 15:28:20|||||||||21
1627313310000|2021-07-26 15:28:30|20.92|20.84|20.88|20.8|20.92|20.84|20.88|20.8|60
1627313320000|2021-07-26 15:28:40|||||||||10
1627313340000|2021-07-26 15:29:00|||||||||27
1627313360000|2021-07-26 15:29:20|||||||||7
1627313370000|2021-07-26 15:29:30|||||||||18
1627313380000|2021-07-26 15:29:40|||||||||13
1627313390000|2021-07-26 15:29:50|||||||||9
1627313400000|2021-07-26 15:30:00|||||||||5
1627313430000|2021-07-26 15:30:30|||||||||3
1627313450000|2021-07-26 15:30:50|||||||||5
1627313470000|2021-07-26 15:31:10|||||||||35
1627313520000|2021-07-26 15:32:00|||||||||18
1627313530000|2021-07-26 15:32:10|||||||||3
1627313580000|2021-07-26 15:33:00|||||||||1
1627313590000|2021-07-26 15:33:10|||||||||30
1627313620000|2021-07-26 15:33:40|||||||||5
1627313690000|2021-07-26 15:34:50|||||||||40
1627313700000|2021-07-26 15:35:00|||||||||92
1627313710000|2021-07-26 15:35:10|||||||||10
1627313730000|2021-07-26 15:35:30|||||||||3
1627313760000|2021-07-26 15:36:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|1
1627313790000|2021-07-26 15:36:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1627313880000|2021-07-26 15:38:00|||||||||8
1627314130000|2021-07-26 15:42:10|||||||||1
1627314280000|2021-07-26 15:44:40|20.87|20.79|20.85|20.77|20.88|20.8|20.85|20.77|50
1627314290000|2021-07-26 15:44:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1627314300000|2021-07-26 15:45:00|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1627314320000|2021-07-26 15:45:20|20.85|20.77|20.85|20.77|20.87|20.79|20.84|20.76|0
1627314330000|2021-07-26 15:45:30|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|4
1627314390000|2021-07-26 15:46:30|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|0
1627314400000|2021-07-26 15:46:40|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|7
1627314430000|2021-07-26 15:47:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1627314530000|2021-07-26 15:48:50|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1627314540000|2021-07-26 15:49:00|||||||||4
1627314770000|2021-07-26 15:52:50|||||||||8
1627314800000|2021-07-26 15:53:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|7
1627314820000|2021-07-26 15:53:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1627314830000|2021-07-26 15:53:50|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|9
1627314860000|2021-07-26 15:54:20|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|4
1627314880000|2021-07-26 15:54:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1627315100000|2021-07-26 15:58:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1627315110000|2021-07-26 15:58:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1627315150000|2021-07-26 15:59:10|20.83|20.75|20.79|20.71|20.83|20.75|20.79|20.71|182
1627315190000|2021-07-26 15:59:50|||||||||13
1627315280000|2021-07-26 16:01:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1627315290000|2021-07-26 16:01:30|20.83|20.75|20.83|20.75|20.84|20.76|20.83|20.75|0
1627315340000|2021-07-26 16:02:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1627315350000|2021-07-26 16:02:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1627315370000|2021-07-26 16:02:50|20.84|20.76|20.84|20.76|20.84|20.76|20.83|20.75|0
1627315380000|2021-07-26 16:03:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1627315400000|2021-07-26 16:03:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1627315450000|2021-07-26 16:04:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1627315560000|2021-07-26 16:06:00|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1627315580000|2021-07-26 16:06:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1627315600000|2021-07-26 16:06:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1627315620000|2021-07-26 16:07:00|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1627315640000|2021-07-26 16:07:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1627315660000|2021-07-26 16:07:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1627315770000|2021-07-26 16:09:30|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1627315910000|2021-07-26 16:11:50|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|2
1627315940000|2021-07-26 16:12:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1627315950000|2021-07-26 16:12:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1627316040000|2021-07-26 16:14:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1627316050000|2021-07-26 16:14:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1627316170000|2021-07-26 16:16:10|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1627316190000|2021-07-26 16:16:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1627316200000|2021-07-26 16:16:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|5
1627316220000|2021-07-26 16:17:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1627316230000|2021-07-26 16:17:10|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1627316240000|2021-07-26 16:17:20|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1627316250000|2021-07-26 16:17:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1627316260000|2021-07-26 16:17:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1627316310000|2021-07-26 16:18:30|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1627316330000|2021-07-26 16:18:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1627316350000|2021-07-26 16:19:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1627316360000|2021-07-26 16:19:20|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1627316370000|2021-07-26 16:19:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1627316380000|2021-07-26 16:19:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1627316420000|2021-07-26 16:20:20|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|0
1627316430000|2021-07-26 16:20:30|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1627316440000|2021-07-26 16:20:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1627316450000|2021-07-26 16:20:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1627316460000|2021-07-26 16:21:00|20.92|20.84|20.92|20.84|20.92|20.84|20.9|20.82|0
1627316630000|2021-07-26 16:23:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1627316680000|2021-07-26 16:24:40|20.93|20.85|20.93|20.85|20.95|20.87|20.93|20.85|2
1627316750000|2021-07-26 16:25:50|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|1
1627316760000|2021-07-26 16:26:00|20.95|20.87|20.97|20.89|20.97|20.89|20.94|20.86|0
1627316790000|2021-07-26 16:26:30|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1627316810000|2021-07-26 16:26:50|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1627316850000|2021-07-26 16:27:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1627316860000|2021-07-26 16:27:40|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|0
1627316870000|2021-07-26 16:27:50|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|0
1627317090000|2021-07-26 16:31:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1627317140000|2021-07-26 16:32:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|2
1627317310000|2021-07-26 16:35:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1627317330000|2021-07-26 16:35:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627317370000|2021-07-26 16:36:10|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|1
1627317450000|2021-07-26 16:37:30|21|20.92|21|20.92|21.02|20.94|21|20.92|0
1627317460000|2021-07-26 16:37:40|21.02|20.94|20.97|20.89|21.02|20.94|20.97|20.89|5
1627317510000|2021-07-26 16:38:30|20.98|20.9|20.98|20.9|21|20.92|20.98|20.9|1
1627317550000|2021-07-26 16:39:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1627317600000|2021-07-26 16:40:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627317630000|2021-07-26 16:40:30|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1627317660000|2021-07-26 16:41:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1627317670000|2021-07-26 16:41:10|21.02|20.94|21.02|20.94|21.02|20.94|21|20.92|0
1627317700000|2021-07-26 16:41:40|||||||||1
1627317760000|2021-07-26 16:42:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1627317790000|2021-07-26 16:43:10|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1627317810000|2021-07-26 16:43:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1627317820000|2021-07-26 16:43:40|21|20.92|21|20.92|21.02|20.94|21|20.92|0
1627317830000|2021-07-26 16:43:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1627317840000|2021-07-26 16:44:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1627317870000|2021-07-26 16:44:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1627317880000|2021-07-26 16:44:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1627317890000|2021-07-26 16:44:50|20.98|20.9|21|20.92|21|20.92|20.98|20.9|4
1627317900000|2021-07-26 16:45:00|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1627317910000|2021-07-26 16:45:10|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1627317930000|2021-07-26 16:45:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627317940000|2021-07-26 16:45:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1627318020000|2021-07-26 16:47:00|20.98|20.9|21|20.92|21.02|20.94|20.98|20.9|0
1627318050000|2021-07-26 16:47:30|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1627318310000|2021-07-26 16:51:50|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1627318680000|2021-07-26 16:58:00|21.02|20.94|21.02|20.94|21.04|20.96|21.02|20.94|1
1627318740000|2021-07-26 16:59:00|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1627318760000|2021-07-26 16:59:20|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1627318840000|2021-07-26 17:00:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1627318850000|2021-07-26 17:00:50|21.02|20.94|21.02|20.94|21.02|20.94|21|20.92|0
1627318880000|2021-07-26 17:01:20|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1627318890000|2021-07-26 17:01:30|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1627318900000|2021-07-26 17:01:40|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1627318960000|2021-07-26 17:02:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|11
1627319030000|2021-07-26 17:03:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1627319040000|2021-07-26 17:04:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627319070000|2021-07-26 17:04:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|6
1627319140000|2021-07-26 17:05:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|2
1627319150000|2021-07-26 17:05:50|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|2
1627319160000|2021-07-26 17:06:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|1
1627319180000|2021-07-26 17:06:20|20.94|20.86|20.98|20.9|20.98|20.9|20.94|20.86|1
1627319200000|2021-07-26 17:06:40|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|1
1627319420000|2021-07-26 17:10:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627319450000|2021-07-26 17:10:50|20.97|20.89|20.98|20.9|20.98|20.9|20.96|20.88|0
1627319640000|2021-07-26 17:14:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627319700000|2021-07-26 17:15:00|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1627319710000|2021-07-26 17:15:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627319740000|2021-07-26 17:15:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627319930000|2021-07-26 17:18:50|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1627320020000|2021-07-26 17:20:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627320030000|2021-07-26 17:20:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627320060000|2021-07-26 17:21:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627320110000|2021-07-26 17:21:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|1
1627320120000|2021-07-26 17:22:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627320130000|2021-07-26 17:22:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1627320160000|2021-07-26 17:22:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627320180000|2021-07-26 17:23:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627320200000|2021-07-26 17:23:20|||||||||3
1627320330000|2021-07-26 17:25:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627320380000|2021-07-26 17:26:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627320390000|2021-07-26 17:26:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627320400000|2021-07-26 17:26:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627320410000|2021-07-26 17:26:50|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1627320430000|2021-07-26 17:27:10|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1627320460000|2021-07-26 17:27:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627320530000|2021-07-26 17:28:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627320560000|2021-07-26 17:29:20|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1627320570000|2021-07-26 17:29:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627320590000|2021-07-26 17:29:50|20.96|20.88|20.96|20.88|20.98|20.9|20.96|20.88|0
1627320600000|2021-07-26 17:30:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1627320630000|2021-07-26 17:30:30|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1627320640000|2021-07-26 17:30:40|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|0
1627320680000|2021-07-26 17:31:20|20.96|20.88|20.96|20.88|20.96|20.88|20.94|20.86|0
1627320690000|2021-07-26 17:31:30|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1627320720000|2021-07-26 17:32:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1627320740000|2021-07-26 17:32:20|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1627320750000|2021-07-26 17:32:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627320820000|2021-07-26 17:33:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627320850000|2021-07-26 17:34:10|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1627320880000|2021-07-26 17:34:40|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|1
1627320910000|2021-07-26 17:35:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|6
1627320990000|2021-07-26 17:36:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627321000000|2021-07-26 17:36:40|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1627321010000|2021-07-26 17:36:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627321020000|2021-07-26 17:37:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627321080000|2021-07-26 17:38:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1627321100000|2021-07-26 17:38:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627321120000|2021-07-26 17:38:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627321130000|2021-07-26 17:38:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627321140000|2021-07-26 17:39:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627321150000|2021-07-26 17:39:10|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1627321290000|2021-07-26 17:41:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627321320000|2021-07-26 17:42:00|20.96|20.88|20.96|20.88|20.96|20.88|20.94|20.86|0
1627321330000|2021-07-26 17:42:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627321390000|2021-07-26 17:43:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627321400000|2021-07-26 17:43:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627321500000|2021-07-26 17:45:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|2
1627321560000|2021-07-26 17:46:00|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1627321570000|2021-07-26 17:46:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627321580000|2021-07-26 17:46:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627321620000|2021-07-26 17:47:00|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1627321720000|2021-07-26 17:48:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627321730000|2021-07-26 17:48:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627321740000|2021-07-26 17:49:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627321750000|2021-07-26 17:49:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627321760000|2021-07-26 17:49:20|20.96|20.88|20.96|20.88|20.96|20.88|20.94|20.86|0
1627321770000|2021-07-26 17:49:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627321780000|2021-07-26 17:49:40|20.96|20.88|20.96|20.88|20.96|20.88|20.94|20.86|0
1627321790000|2021-07-26 17:49:50|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1627321830000|2021-07-26 17:50:30|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|0
1627321860000|2021-07-26 17:51:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627321930000|2021-07-26 17:52:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1627321950000|2021-07-26 17:52:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627321970000|2021-07-26 17:52:50|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|1
1627322000000|2021-07-26 17:53:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627322010000|2021-07-26 17:53:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627322020000|2021-07-26 17:53:40|20.98|20.9|20.98|20.9|20.98|20.9|20.96|20.88|0
1627322080000|2021-07-26 17:54:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627322140000|2021-07-26 17:55:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627322150000|2021-07-26 17:55:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627322160000|2021-07-26 17:56:00|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|5
1627322430000|2021-07-26 18:00:30|20.97|20.89|20.99|20.91|20.99|20.91|20.96|20.88|0
1627322450000|2021-07-26 18:00:50|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1627322460000|2021-07-26 18:01:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627322470000|2021-07-26 18:01:10|20.99|20.91|20.94|20.86|20.99|20.91|20.94|20.86|1
1627322490000|2021-07-26 18:01:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627322540000|2021-07-26 18:02:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627322580000|2021-07-26 18:03:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627322610000|2021-07-26 18:03:30|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|0
1627322620000|2021-07-26 18:03:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627322660000|2021-07-26 18:04:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627322690000|2021-07-26 18:04:50|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1627322700000|2021-07-26 18:05:00|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1627322710000|2021-07-26 18:05:10|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1627322720000|2021-07-26 18:05:20|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|10
1627322730000|2021-07-26 18:05:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627322750000|2021-07-26 18:05:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627322760000|2021-07-26 18:06:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627322800000|2021-07-26 18:06:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627322810000|2021-07-26 18:06:50|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1627322820000|2021-07-26 18:07:00|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1627322840000|2021-07-26 18:07:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|3
1627322850000|2021-07-26 18:07:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627322920000|2021-07-26 18:08:40|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1627322950000|2021-07-26 18:09:10|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1627322980000|2021-07-26 18:09:40|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1627323000000|2021-07-26 18:10:00|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1627323140000|2021-07-26 18:12:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627323150000|2021-07-26 18:12:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|5
1627323160000|2021-07-26 18:12:40|||||||||19
1627323180000|2021-07-26 18:13:00|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1627323190000|2021-07-26 18:13:10|20.96|20.88|20.96|20.88|20.98|20.9|20.96|20.88|0
1627323200000|2021-07-26 18:13:20|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1627323210000|2021-07-26 18:13:30|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1627323220000|2021-07-26 18:13:40|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1627323240000|2021-07-26 18:14:00|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1627323250000|2021-07-26 18:14:10|20.98|20.9|20.98|20.9|20.98|20.9|20.96|20.88|0
1627323300000|2021-07-26 18:15:00|||||||||1
1627323320000|2021-07-26 18:15:20|21|20.92|21.02|20.94|21.02|20.94|21|20.92|2
1627323370000|2021-07-26 18:16:10|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1627323390000|2021-07-26 18:16:30|21.01|20.93|21.02|20.94|21.02|20.94|20.99|20.91|0
1627323400000|2021-07-26 18:16:40|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1627323410000|2021-07-26 18:16:50|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1627323420000|2021-07-26 18:17:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627323430000|2021-07-26 18:17:10|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1627323440000|2021-07-26 18:17:20|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1627323450000|2021-07-26 18:17:30|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1627323470000|2021-07-26 18:17:50|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1627323480000|2021-07-26 18:18:00|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1627323490000|2021-07-26 18:18:10|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1627323510000|2021-07-26 18:18:30|20.96|20.88|20.96|20.88|20.98|20.9|20.96|20.88|0
1627323520000|2021-07-26 18:18:40|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1627323530000|2021-07-26 18:18:50|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1627323540000|2021-07-26 18:19:00|20.98|20.9|20.98|20.9|20.98|20.9|20.96|20.88|0
1627323580000|2021-07-26 18:19:40|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1627323600000|2021-07-26 18:20:00|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1627323660000|2021-07-26 18:21:00|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|0
1627323670000|2021-07-26 18:21:10|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1627323680000|2021-07-26 18:21:20|20.96|20.88|20.96|20.88|20.96|20.88|20.94|20.86|0
1627323690000|2021-07-26 18:21:30|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|0
1627323730000|2021-07-26 18:22:10|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1627323740000|2021-07-26 18:22:20|20.96|20.88|20.96|20.88|20.97|20.89|20.96|20.88|0
1627323790000|2021-07-26 18:23:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1627323810000|2021-07-26 18:23:30|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1627323820000|2021-07-26 18:23:40|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|1
1627323840000|2021-07-26 18:24:00|20.96|20.88|20.97|20.89|20.97|20.89|20.94|20.86|0
1627323850000|2021-07-26 18:24:10|20.96|20.88|20.96|20.88|20.97|20.89|20.96|20.88|0
1627323860000|2021-07-26 18:24:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1627323870000|2021-07-26 18:24:30|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1627323900000|2021-07-26 18:25:00|20.96|20.88|20.96|20.88|20.96|20.88|20.94|20.86|3
1627323930000|2021-07-26 18:25:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1627323940000|2021-07-26 18:25:40|20.96|20.88|20.96|20.88|20.96|20.88|20.94|20.86|0
1627323950000|2021-07-26 18:25:50|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1627323960000|2021-07-26 18:26:00|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1627323970000|2021-07-26 18:26:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1627324000000|2021-07-26 18:26:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627324010000|2021-07-26 18:26:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1627324030000|2021-07-26 18:27:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627324040000|2021-07-26 18:27:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1627324050000|2021-07-26 18:27:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627324060000|2021-07-26 18:27:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1627324070000|2021-07-26 18:27:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627324090000|2021-07-26 18:28:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627324140000|2021-07-26 18:29:00|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1627324150000|2021-07-26 18:29:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627324180000|2021-07-26 18:29:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627324190000|2021-07-26 18:29:50|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1627324260000|2021-07-26 18:31:00|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1627324600000|2021-07-26 18:36:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|8
1627324630000|2021-07-26 18:37:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1627324700000|2021-07-26 18:38:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1627324730000|2021-07-26 18:38:50|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|0
1627324740000|2021-07-26 18:39:00|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1627324770000|2021-07-26 18:39:30|20.92|20.84|20.92|20.84|20.92|20.84|20.9|20.82|0
1627324790000|2021-07-26 18:39:50|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|0
1627324800000|2021-07-26 18:40:00|||||||||20
1627325220000|2021-07-26 18:47:00|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1627326100000|2021-07-26 19:01:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1627326360000|2021-07-26 19:06:00|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1627326530000|2021-07-26 19:08:50|||||||||1
1627326540000|2021-07-26 19:09:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1627326880000|2021-07-26 19:14:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1627326900000|2021-07-26 19:15:00|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1627327100000|2021-07-26 19:18:20|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1627327110000|2021-07-26 19:18:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1627327220000|2021-07-26 19:20:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1627327380000|2021-07-26 19:23:00|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1627327420000|2021-07-26 19:23:40|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1627327430000|2021-07-26 19:23:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1627327450000|2021-07-26 19:24:10|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|0
1627327820000|2021-07-26 19:30:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1627328380000|2021-07-26 19:39:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1627328640000|2021-07-26 19:44:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1627328650000|2021-07-26 19:44:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1627328730000|2021-07-26 19:45:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1627328750000|2021-07-26 19:45:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1627328760000|2021-07-26 19:46:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1627328780000|2021-07-26 19:46:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1627328810000|2021-07-26 19:46:50|||||||||1
1627328910000|2021-07-26 19:48:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|33
1627328920000|2021-07-26 19:48:40|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|4
1627328950000|2021-07-26 19:49:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627329240000|2021-07-26 19:54:00|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|0
1627329260000|2021-07-26 19:54:20|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1627329290000|2021-07-26 19:54:50|||||||||4
1627329310000|2021-07-26 19:55:10|20.68|20.6|20.68|20.6|20.7|20.62|20.68|20.6|1
1627329340000|2021-07-26 19:55:40|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1627329350000|2021-07-26 19:55:50|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|6
1627329380000|2021-07-26 19:56:20|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|0
1627329390000|2021-07-26 19:56:30|20.74|20.66|20.76|20.68|20.76|20.68|20.73|20.65|1
1627329400000|2021-07-26 19:56:40|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1627329410000|2021-07-26 19:56:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1627329430000|2021-07-26 19:57:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|2
1627329450000|2021-07-26 19:57:30|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|2
1627329460000|2021-07-26 19:57:40|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|3
1627329470000|2021-07-26 19:57:50|20.76|20.68|20.78|20.7|20.78|20.7|20.74|20.66|3
1627329500000|2021-07-26 19:58:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|9
1627329540000|2021-07-26 19:59:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|1
1627329570000|2021-07-26 19:59:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1627329580000|2021-07-26 19:59:40|20.86|20.61|20.82|20.57|20.87|20.61|20.82|20.57|0
1627329590000|2021-07-26 19:59:50|20.8|20.55|20.65|20.57|20.82|20.61|20.65|20.55|7
1627344900000|2021-07-27 00:15:00|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1627344940000|2021-07-27 00:15:40|20.64|20.56|20.7|20.45|20.7|20.56|20.64|20.45|0
1627344950000|2021-07-27 00:15:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1627345290000|2021-07-27 00:21:30|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|1
1627345330000|2021-07-27 00:22:10|20.66|20.58|20.64|20.56|20.67|20.59|20.64|20.56|0
1627345370000|2021-07-27 00:22:50|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|0
1627345400000|2021-07-27 00:23:20|20.66|20.58|20.67|20.59|20.67|20.59|20.64|20.56|0
1627345410000|2021-07-27 00:23:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1627345420000|2021-07-27 00:23:40|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1627345740000|2021-07-27 00:29:00|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1627345750000|2021-07-27 00:29:10|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1627345760000|2021-07-27 00:29:20|20.66|20.58|20.67|20.59|20.67|20.59|20.64|20.56|0
1627345790000|2021-07-27 00:29:50|20.66|20.58|20.67|20.59|20.67|20.59|20.64|20.56|0
1627345800000|2021-07-27 00:30:00|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1627346050000|2021-07-27 00:34:10|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|2
1627346060000|2021-07-27 00:34:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1627346070000|2021-07-27 00:34:30|20.88|20.63|20.89|20.64|20.89|20.64|20.88|20.63|0
1627346100000|2021-07-27 00:35:00|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1627346270000|2021-07-27 00:37:50|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1627346310000|2021-07-27 00:38:30||20.61||20.61||20.61||20.61|0
1627346430000|2021-07-27 00:40:30|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1627346460000|2021-07-27 00:41:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1627346470000|2021-07-27 00:41:10|20.93|20.63|20.94|20.64|20.94|20.64|20.93|20.63|0
1627346560000|2021-07-27 00:42:40|20.92|20.62|20.91|20.61|20.92|20.62|20.9|20.6|0
1627346580000|2021-07-27 00:43:00|20.93|20.63|20.94|20.64|20.94|20.64|20.91|20.61|0
1627346590000|2021-07-27 00:43:10|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1627346600000|2021-07-27 00:43:20|20.9|20.6|20.94|20.64|20.94|20.64|20.89|20.59|0
1627346610000|2021-07-27 00:43:30|20.92|20.62|20.92|20.62|20.92|20.62|20.92|20.62|0
1627346620000|2021-07-27 00:43:40|20.9|20.6|20.89|20.59|20.9|20.6|20.89|20.59|0
1627346640000|2021-07-27 00:44:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1627346650000|2021-07-27 00:44:10|20.93|20.63|20.91|20.61|20.94|20.64|20.91|20.61|0
1627346670000|2021-07-27 00:44:30|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1627346680000|2021-07-27 00:44:40|20.91|20.61|20.94|20.64|20.94|20.64|20.91|20.61|0
1627346700000|2021-07-27 00:45:00|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1627346710000|2021-07-27 00:45:10|20.89|20.59|20.94|20.64|20.94|20.64|20.89|20.59|0
1627346720000|2021-07-27 00:45:20|20.93|20.63|20.89|20.59|20.93|20.63|20.89|20.59|0
1627347010000|2021-07-27 00:50:10|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1627347160000|2021-07-27 00:52:40|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1627347210000|2021-07-27 00:53:30|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1627347290000|2021-07-27 00:54:50|20.93|20.63|20.94|20.64|20.94|20.64|20.91|20.61|0
1627347480000|2021-07-27 00:58:00|20.92|20.62|20.89|20.59|20.92|20.62|20.89|20.59|0
1627347600000|2021-07-27 01:00:00|20.91|20.61|20.89|20.59|20.94|20.64|20.89|20.59|0
1627347620000|2021-07-27 01:00:20|20.91|20.61|20.94|20.64|20.94|20.64|20.91|20.61|0
1627347670000|2021-07-27 01:01:10|20.92|20.62|20.89|20.59|20.92|20.62|20.89|20.59|0
1627347740000|2021-07-27 01:02:20|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1627347750000|2021-07-27 01:02:30|20.89|20.59|20.91|20.61|20.91|20.61|20.89|20.59|0
1627347850000|2021-07-27 01:04:10|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1627347860000|2021-07-27 01:04:20|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1627347920000|2021-07-27 01:05:20|20.93|20.63|20.91|20.61|20.94|20.64|20.91|20.61|0
1627348170000|2021-07-27 01:09:30|20.93|20.63|20.91|20.61|20.93|20.63|20.91|20.61|0
1627348210000|2021-07-27 01:10:10|20.93|20.63|20.94|20.64|20.94|20.64|20.93|20.63|0
1627348500000|2021-07-27 01:15:00|20.93|20.63|20.89|20.59|20.93|20.63|20.89|20.59|0
1627348530000|2021-07-27 01:15:30|20.91|20.61|20.94|20.64|20.94|20.64|20.91|20.61|0
1627348640000|2021-07-27 01:17:20|20.93|20.63|20.89|20.59|20.93|20.63|20.89|20.59|0
1627348660000|2021-07-27 01:17:40|20.93|20.63|20.94|20.64|20.94|20.64|20.93|20.63|0
1627348800000|2021-07-27 01:20:00|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1627348810000|2021-07-27 01:20:10|20.92|20.62|20.94|20.64|20.94|20.64|20.92|20.62|0
1627348830000|2021-07-27 01:20:30|20.91|20.61|20.9|20.6|20.91|20.61|20.9|20.6|0
1627348840000|2021-07-27 01:20:40|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1627348860000|2021-07-27 01:21:00|20.91|20.61|20.94|20.64|20.94|20.64|20.91|20.61|0
1627348880000|2021-07-27 01:21:20|20.92|20.62|20.89|20.59|20.92|20.62|20.89|20.59|0
1627348930000|2021-07-27 01:22:10|20.92|20.62|20.89|20.59|20.94|20.64|20.89|20.59|0
1627348950000|2021-07-27 01:22:30|20.91|20.61|20.94|20.64|20.94|20.64|20.91|20.61|0
1627349050000|2021-07-27 01:24:10|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1627349070000|2021-07-27 01:24:30|20.89|20.59|20.89|20.59|20.91|20.61|20.89|20.59|0
1627349120000|2021-07-27 01:25:20|20.91|20.61|20.89|20.59|20.91|20.61|20.89|20.59|0
1627349300000|2021-07-27 01:28:20|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1627349310000|2021-07-27 01:28:30|20.92|20.62|20.92|20.62|20.92|20.62|20.92|20.62|0
1627349340000|2021-07-27 01:29:00|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1627349390000|2021-07-27 01:29:50|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1627349400000|2021-07-27 01:30:00|20.87|20.57|20.91|20.61|20.91|20.61|20.87|20.57|0
1627349440000|2021-07-27 01:30:40|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1627349630000|2021-07-27 01:33:50|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1627349640000|2021-07-27 01:34:00|20.93|20.63|20.93|20.63|20.94|20.64|20.92|20.62|0
1627349650000|2021-07-27 01:34:10|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1627349800000|2021-07-27 01:36:40|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1627349810000|2021-07-27 01:36:50|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1627349980000|2021-07-27 01:39:40|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1627350060000|2021-07-27 01:41:00|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1627350100000|2021-07-27 01:41:40|20.91|20.61|20.89|20.59|20.91|20.61|20.89|20.59|0
1627350210000|2021-07-27 01:43:30|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1627350310000|2021-07-27 01:45:10|20.93|20.63|20.94|20.64|20.94|20.64|20.93|20.63|0
1627350390000|2021-07-27 01:46:30|20.93|20.63|20.91|20.61|20.93|20.63|20.91|20.61|0
1627350410000|2021-07-27 01:46:50|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1627350420000|2021-07-27 01:47:00|20.94|20.64|20.91|20.61|20.94|20.64|20.91|20.61|0
1627350430000|2021-07-27 01:47:10|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1627350440000|2021-07-27 01:47:20|20.94|20.64|20.91|20.61|20.94|20.64|20.91|20.61|0
1627350450000|2021-07-27 01:47:30|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1627350460000|2021-07-27 01:47:40|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1627350500000|2021-07-27 01:48:20|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1627350520000|2021-07-27 01:48:40|20.91|20.61|20.89|20.59|20.91|20.61|20.89|20.59|0
1627350530000|2021-07-27 01:48:50|20.91|20.61|20.89|20.59|20.91|20.61|20.89|20.59|0
1627350550000|2021-07-27 01:49:10|20.91|20.61|20.89|20.59|20.91|20.61|20.89|20.59|0
1627350560000|2021-07-27 01:49:20|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1627350570000|2021-07-27 01:49:30|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1627350580000|2021-07-27 01:49:40|20.91|20.61|20.91|20.61|20.91|20.61|20.89|20.59|0
1627350590000|2021-07-27 01:49:50|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1627350600000|2021-07-27 01:50:00|20.91|20.61|20.89|20.59|20.91|20.61|20.89|20.59|0
1627350680000|2021-07-27 01:51:20|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1627350700000|2021-07-27 01:51:40|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1627350780000|2021-07-27 01:53:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1627350800000|2021-07-27 01:53:20|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1627350830000|2021-07-27 01:53:50|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1627350910000|2021-07-27 01:55:10|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1627350930000|2021-07-27 01:55:30|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1627350960000|2021-07-27 01:56:00|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1627351000000|2021-07-27 01:56:40|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1627351030000|2021-07-27 01:57:10|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1627351040000|2021-07-27 01:57:20|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1627351080000|2021-07-27 01:58:00|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1627351100000|2021-07-27 01:58:20|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1627351200000|2021-07-27 02:00:00|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1627351280000|2021-07-27 02:01:20|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|2
1627352130000|2021-07-27 02:15:30|20.93|20.63|20.91|20.61|20.93|20.63|20.91|20.61|0
1627352140000|2021-07-27 02:15:40|20.93|20.63|20.92|20.62|20.93|20.63|20.92|20.62|0
1627352160000|2021-07-27 02:16:00|20.91|20.61|20.94|20.64|20.94|20.64|20.91|20.61|0
1627352320000|2021-07-27 02:18:40|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1627352350000|2021-07-27 02:19:10|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1627352500000|2021-07-27 02:21:40|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1627352520000|2021-07-27 02:22:00|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1627352680000|2021-07-27 02:24:40|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1627352700000|2021-07-27 02:25:00|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1627352750000|2021-07-27 02:25:50|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1627352770000|2021-07-27 02:26:10|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1627352800000|2021-07-27 02:26:40|20.96|20.66|20.96|20.66|20.96|20.66|20.94|20.64|0
1627353020000|2021-07-27 02:30:20|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1627353350000|2021-07-27 02:35:50|20.92|20.62|20.93|20.63|20.93|20.63|20.89|20.59|0
1627353360000|2021-07-27 02:36:00|20.91|20.61|20.89|20.59|20.91|20.61|20.89|20.59|0
1627353380000|2021-07-27 02:36:20|20.91|20.61|20.93|20.63|20.93|20.63|20.91|20.61|0
1627353390000|2021-07-27 02:36:30|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1627353400000|2021-07-27 02:36:40|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1627353490000|2021-07-27 02:38:10|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1627353510000|2021-07-27 02:38:30|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1627353540000|2021-07-27 02:39:00|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1627353590000|2021-07-27 02:39:50|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1627353630000|2021-07-27 02:40:30|20.91|20.61|20.89|20.59|20.91|20.61|20.89|20.59|0
1627353660000|2021-07-27 02:41:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1627353690000|2021-07-27 02:41:30|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1627353730000|2021-07-27 02:42:10|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1627353900000|2021-07-27 02:45:00|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1627353910000|2021-07-27 02:45:10|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1627354690000|2021-07-27 02:58:10|20.93|20.63|20.91|20.61|20.93|20.63|20.91|20.61|6
1627354700000|2021-07-27 02:58:20|20.93|20.63|20.93|20.63|20.95|20.65|20.91|20.61|20
1627355100000|2021-07-27 03:05:00|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1627355110000|2021-07-27 03:05:10|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1627355140000|2021-07-27 03:05:40|20.95|20.65|20.95|20.65|20.95|20.65|20.93|20.63|0
1627355150000|2021-07-27 03:05:50|20.93|20.63|20.93|20.63|20.95|20.65|20.93|20.63|0
1627355250000|2021-07-27 03:07:30|20.95|20.65|20.93|20.63|20.95|20.65|20.93|20.63|0
1627355320000|2021-07-27 03:08:40|20.95|20.65|20.95|20.65|20.95|20.65|20.93|20.63|0
1627355330000|2021-07-27 03:08:50|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1627355340000|2021-07-27 03:09:00|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1627355360000|2021-07-27 03:09:20|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1627355950000|2021-07-27 03:19:10|20.97|20.67|20.98|20.68|20.98|20.68|20.93|20.63|0
1627355960000|2021-07-27 03:19:20|21.02|20.72|20.98|20.68|21.02|20.72|20.98|20.68|0
1627355990000|2021-07-27 03:19:50|21.02|20.72|21.07|20.77|21.07|20.77|21.02|20.72|0
1627356000000|2021-07-27 03:20:00|21.09|20.79|21.06|20.98|21.14|20.98|21.06|20.78|0
1627356010000|2021-07-27 03:20:10|21.13|20.88|21.12|20.87|21.13|20.88|21.12|20.87|0
1627356020000|2021-07-27 03:20:20|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1627356030000|2021-07-27 03:20:30|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1627356060000|2021-07-27 03:21:00|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1627356070000|2021-07-27 03:21:10|21.09|20.84|21.1|20.85|21.1|20.85|21.09|20.84|0
1627356080000|2021-07-27 03:21:20|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1627356110000|2021-07-27 03:21:50|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1627356140000|2021-07-27 03:22:20|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1627356190000|2021-07-27 03:23:10|21.06|20.98|21.13|20.88|21.13|20.98|21.06|20.88|0
1627356210000|2021-07-27 03:23:30|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1627356320000|2021-07-27 03:25:20|21.1|20.85|21.12|20.87|21.12|20.87|21.1|20.85|0
1627356330000|2021-07-27 03:25:30|21.1|20.85|21.12|20.87|21.12|20.87|21.1|20.85|0
1627356350000|2021-07-27 03:25:50|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1627356360000|2021-07-27 03:26:00|21.12|20.87|21.1|20.85|21.12|20.87|21.1|20.85|0
1627356370000|2021-07-27 03:26:10|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1627356380000|2021-07-27 03:26:20|21.1|20.85|21.12|20.87|21.12|20.87|21.1|20.85|0
1627356420000|2021-07-27 03:27:00|21.1|20.85|21.1|20.85|21.1|20.85|21.09|20.84|0
1627356430000|2021-07-27 03:27:10|21.09|20.84|21.1|20.85|21.1|20.85|21.09|20.84|0
1627356450000|2021-07-27 03:27:30|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1627356540000|2021-07-27 03:29:00|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1627356550000|2021-07-27 03:29:10|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1627356820000|2021-07-27 03:33:40|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1627356830000|2021-07-27 03:33:50|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1627356850000|2021-07-27 03:34:10|21.1|20.85|21.09|20.84|21.1|20.85|21.09|20.84|0
1627357050000|2021-07-27 03:37:30|21.07|20.82|21.05|20.8|21.07|20.82|21.05|20.8|0
1627357150000|2021-07-27 03:39:10|21.1||21.1||21.1||21.1||0
1627357340000|2021-07-27 03:42:20|21.05||21.05||21.05||21.05||0
1627357350000|2021-07-27 03:42:30|21.1||21.1||21.1||21.1||0
1627357910000|2021-07-27 03:51:50|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1627357930000|2021-07-27 03:52:10|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1627360000000|2021-07-27 04:26:40|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1627360010000|2021-07-27 04:26:50|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1627360410000|2021-07-27 04:33:30|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1627361480000|2021-07-27 04:51:20||20.8||20.75||20.8||20.75|0
1627361490000|2021-07-27 04:51:30|21.09|20.79|21.1|20.8|21.1|20.8|21.09|20.79|0
1627361670000|2021-07-27 04:54:30|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1627362000000|2021-07-27 05:00:00|21.09|20.79|21.05|20.75|21.09|20.79|21.04|20.75|0
1627362020000|2021-07-27 05:00:20|21.09|20.79|21.05|20.75|21.09|20.79|21.04|20.75|0
1627362030000|2021-07-27 05:00:30|21.04|20.79|21.1|20.8|21.1|20.8|21.04|20.79|0
1627362040000|2021-07-27 05:00:40|21.05|20.75|21.09|20.79|21.09|20.79|21.05|20.75|0
1627362070000|2021-07-27 05:01:10|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1627362280000|2021-07-27 05:04:40|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1627362380000|2021-07-27 05:06:20|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1627362410000|2021-07-27 05:06:50|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1627362470000|2021-07-27 05:07:50|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1627362480000|2021-07-27 05:08:00|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1627362780000|2021-07-27 05:13:00|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1627362810000|2021-07-27 05:13:30|21.1|20.85|21.09|20.84|21.1|20.85|21.09|20.84|0
1627362820000|2021-07-27 05:13:40|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1627362890000|2021-07-27 05:14:50|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1627363020000|2021-07-27 05:17:00|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1627363030000|2021-07-27 05:17:10|21.1|20.85|21.09|20.84|21.1|20.85|21.09|20.84|0
1627363080000|2021-07-27 05:18:00|21.12|20.87|21.09|20.84|21.12|20.87|21.09|20.84|0
1627363090000|2021-07-27 05:18:10|21.11|20.86|21.12|20.87|21.12|20.87|21.11|20.86|0
1627363270000|2021-07-27 05:21:10|21.1|20.85|21.09|20.84|21.1|20.85|21.09|20.84|0
1627363810000|2021-07-27 05:30:10|21.11|20.86|21.12|20.87|21.12|20.87|21.11|20.86|0
1627363820000|2021-07-27 05:30:20|21.1|20.85|21.09|20.84|21.12|20.87|21.09|20.84|0
1627363830000|2021-07-27 05:30:30|21.11|20.86|21.09|20.84|21.12|20.87|21.09|20.84|1
1627363880000|2021-07-27 05:31:20|21.11|20.86|21.12|20.87|21.12|20.87|21.11|20.86|0
1627363950000|2021-07-27 05:32:30|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1627363970000|2021-07-27 05:32:50|21.11|20.86|21.12|20.87|21.12|20.87|21.11|20.86|0
1627364010000|2021-07-27 05:33:30|21.1|20.85|21.09|20.84|21.1|20.85|21.09|20.84|0
1627364020000|2021-07-27 05:33:40|21.12|20.87|21.09|20.84|21.12|20.87|21.09|20.84|0
1627364030000|2021-07-27 05:33:50|21.11|20.86|21.09|20.84|21.12|20.87|21.09|20.84|0
1627364040000|2021-07-27 05:34:00|21.12|20.87|21.09|20.84|21.12|20.87|21.09|20.84|0
1627364070000|2021-07-27 05:34:30|21.11|20.86|21.12|20.87|21.12|20.87|21.11|20.86|0
1627364100000|2021-07-27 05:35:00|21.1|20.85|21.12|20.87|21.12|20.87|21.1|20.85|0
1627364130000|2021-07-27 05:35:30|21.1|20.85|21.09|20.84|21.1|20.85|21.09|20.84|0
1627364340000|2021-07-27 05:39:00|21.11|20.86|21.12|20.87|21.12|20.87|21.11|20.86|0
1627364400000|2021-07-27 05:40:00|21.1|20.85|21.09|20.84|21.1|20.85|21.09|20.84|0
1627364410000|2021-07-27 05:40:10|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1627364460000|2021-07-27 05:41:00|21.1|20.85|21.09|20.84|21.1|20.85|21.09|20.84|0
1627364490000|2021-07-27 05:41:30|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1627364680000|2021-07-27 05:44:40|21.11|20.86|21.09|20.84|21.11|20.86|21.09|20.84|0
1627364700000|2021-07-27 05:45:00|21.11|20.86|21.12|20.87|21.12|20.87|21.11|20.86|0
1627364960000|2021-07-27 05:49:20|21.11|20.86|21.09|20.84|21.11|20.86|21.09|20.84|0
1627365160000|2021-07-27 05:52:40|21.1|20.8|21.09|20.84|21.1|20.84|21.09|20.8|0
1627365170000|2021-07-27 05:52:50|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1627365180000|2021-07-27 05:53:00|21.09|20.84|21.1|20.8|21.1|20.84|21.09|20.8|0
1627365200000|2021-07-27 05:53:20|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1627365240000|2021-07-27 05:54:00|21.1|20.8|21.06|20.81|21.1|20.81|21.06|20.8|0
1627365280000|2021-07-27 05:54:40|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1627365290000|2021-07-27 05:54:50|21.06|20.81|21.1|20.8|21.1|20.81|21.06|20.8|0
1627365340000|2021-07-27 05:55:40|21.09|20.84|21.1|20.85|21.1|20.85|21.09|20.84|0
1627365370000|2021-07-27 05:56:10|21.09|20.84|21.1|20.8|21.1|20.84|21.09|20.8|0
1627365410000|2021-07-27 05:56:50|21.09|20.84|21.11|20.81|21.11|20.84|21.09|20.81|0
1627365420000|2021-07-27 05:57:00|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1627365540000|2021-07-27 05:59:00|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1627365550000|2021-07-27 05:59:10|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1627365660000|2021-07-27 06:01:00|21.09|20.79|21.09|20.84|21.09|20.84|21.09|20.79|0
1627365670000|2021-07-27 06:01:10|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1627365690000|2021-07-27 06:01:30|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1627365700000|2021-07-27 06:01:40|21.07|20.82|21.09|20.84|21.09|20.84|21.07|20.82|0
1627365710000|2021-07-27 06:01:50|21.07|20.82|21.07|20.82|21.09|20.84|21.07|20.82|0
1627365720000|2021-07-27 06:02:00|21.09|20.84|21.07|20.82|21.09|20.84|21.07|20.82|0
1627365740000|2021-07-27 06:02:20|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1627365780000|2021-07-27 06:03:00|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1627365800000|2021-07-27 06:03:20|21.09|20.84|21.09|20.84|21.09|20.84|21.07|20.82|0
1627365830000|2021-07-27 06:03:50|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1627365900000|2021-07-27 06:05:00|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1627365910000|2021-07-27 06:05:10|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1627366000000|2021-07-27 06:06:40|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1627366010000|2021-07-27 06:06:50|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1627366020000|2021-07-27 06:07:00|21.09|20.84|21.09|20.84|21.09|20.84|21.07|20.82|0
1627366040000|2021-07-27 06:07:20|21.07|20.82|21.09|20.84|21.09|20.84|21.07|20.82|0
1627366070000|2021-07-27 06:07:50|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1627366230000|2021-07-27 06:10:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1627366570000|2021-07-27 06:16:10|21|20.92|21|20.92|21|20.92|20.98|20.9|1
1627366650000|2021-07-27 06:17:30|21.02|20.94|21.07|20.99|21.07|20.99|21.02|20.94|1
1627366670000|2021-07-27 06:17:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1627366700000|2021-07-27 06:18:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1627366710000|2021-07-27 06:18:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1627366730000|2021-07-27 06:18:50|21.07|20.99|21.07|20.99|21.08|21|21.07|20.99|1
1627366740000|2021-07-27 06:19:00|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1627366770000|2021-07-27 06:19:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1627366790000|2021-07-27 06:19:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1627366830000|2021-07-27 06:20:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|22
1627366970000|2021-07-27 06:22:50|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|3
1627366980000|2021-07-27 06:23:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627367070000|2021-07-27 06:24:30|||||||||8
1627367080000|2021-07-27 06:24:40|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1627367100000|2021-07-27 06:25:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1627367110000|2021-07-27 06:25:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627367120000|2021-07-27 06:25:20|21|20.92|21|20.92|21|20.92|20.98|20.9|0
1627367130000|2021-07-27 06:25:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|1
1627367240000|2021-07-27 06:27:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1627367250000|2021-07-27 06:27:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|34
1627367400000|2021-07-27 06:30:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|5
1627367410000|2021-07-27 06:30:10|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1627367450000|2021-07-27 06:30:50|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1627367460000|2021-07-27 06:31:00|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|0
1627367470000|2021-07-27 06:31:10|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1627367480000|2021-07-27 06:31:20|21.1|21.02|21.09|21.01|21.12|21.04|21.09|21.01|0
1627367490000|2021-07-27 06:31:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1627367500000|2021-07-27 06:31:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1627367520000|2021-07-27 06:32:00|21.11|21.03|21.1|21.02|21.11|21.03|21.09|21.01|0
1627367530000|2021-07-27 06:32:10|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1627367540000|2021-07-27 06:32:20|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|0
1627367550000|2021-07-27 06:32:30|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1627367560000|2021-07-27 06:32:40|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1627367570000|2021-07-27 06:32:50|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1627367580000|2021-07-27 06:33:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1627367590000|2021-07-27 06:33:10|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1627367600000|2021-07-27 06:33:20|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|0
1627367620000|2021-07-27 06:33:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627367630000|2021-07-27 06:33:50|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1627367640000|2021-07-27 06:34:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1627367650000|2021-07-27 06:34:10|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|0
1627367690000|2021-07-27 06:34:50|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|0
1627367700000|2021-07-27 06:35:00|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|0
1627367720000|2021-07-27 06:35:20|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1627367730000|2021-07-27 06:35:30|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1627367740000|2021-07-27 06:35:40|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1627367750000|2021-07-27 06:35:50|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1627367760000|2021-07-27 06:36:00|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|0
1627367810000|2021-07-27 06:36:50|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|0
1627367830000|2021-07-27 06:37:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1627367870000|2021-07-27 06:37:50|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1627367880000|2021-07-27 06:38:00|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|61
1627367900000|2021-07-27 06:38:20|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1627367940000|2021-07-27 06:39:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1627367990000|2021-07-27 06:39:50|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1627368030000|2021-07-27 06:40:30|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|0
1627368190000|2021-07-27 06:43:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1627368240000|2021-07-27 06:44:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1627368270000|2021-07-27 06:44:30|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1627368300000|2021-07-27 06:45:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1627368330000|2021-07-27 06:45:30|21.08|21|21.08|21|21.1|21.02|21.08|21|0
1627368340000|2021-07-27 06:45:40|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1627368350000|2021-07-27 06:45:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1627368360000|2021-07-27 06:46:00|21.08|21|21.08|21|21.1|21.02|21.08|21|0
1627368370000|2021-07-27 06:46:10|21.1|21.02|21.06|20.98|21.1|21.02|21.06|20.98|0
1627368380000|2021-07-27 06:46:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1627368460000|2021-07-27 06:47:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1627368480000|2021-07-27 06:48:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1627368500000|2021-07-27 06:48:20|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1627368520000|2021-07-27 06:48:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|38
1627368530000|2021-07-27 06:48:50|21.08|21|21.06|20.98|21.08|21|21.04|20.96|8
1627368550000|2021-07-27 06:49:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1627368570000|2021-07-27 06:49:30|||||||||20
1627368630000|2021-07-27 06:50:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1627368650000|2021-07-27 06:50:50|21.04|20.96|21.03|20.95|21.06|20.98|21.03|20.95|0
1627368660000|2021-07-27 06:51:00|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|10
1627368670000|2021-07-27 06:51:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1627368680000|2021-07-27 06:51:20|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1627368690000|2021-07-27 06:51:30|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1627368700000|2021-07-27 06:51:40|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|0
1627368710000|2021-07-27 06:51:50|21.04|20.96|21.06|20.98|21.06|20.98|21.03|20.95|0
1627368740000|2021-07-27 06:52:20|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1627368770000|2021-07-27 06:52:50|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1627368780000|2021-07-27 06:53:00|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|0
1627368810000|2021-07-27 06:53:30|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1627368850000|2021-07-27 06:54:10|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1627368890000|2021-07-27 06:54:50|21.08|21|21.08|21|21.08|21|21.06|20.98|0
1627368900000|2021-07-27 06:55:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|2
1627368910000|2021-07-27 06:55:10|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1627368930000|2021-07-27 06:55:30|21.04|20.96|21.06|20.98|21.06|20.98|21.03|20.95|0
1627368960000|2021-07-27 06:56:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1627368970000|2021-07-27 06:56:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1627368980000|2021-07-27 06:56:20|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|1
1627368990000|2021-07-27 06:56:30|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1627369000000|2021-07-27 06:56:40|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1627369020000|2021-07-27 06:57:00|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1627369050000|2021-07-27 06:57:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1627369070000|2021-07-27 06:57:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1627369140000|2021-07-27 06:59:00|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|1
1627369170000|2021-07-27 06:59:30|21.04|20.96|21.05|20.97|21.05|20.97|21.03|20.95|1
1627369180000|2021-07-27 06:59:40|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|0
1627369190000|2021-07-27 06:59:50|21.05|20.97|21.05|20.97|21.06|20.98|21.05|20.97|0
1627369200000|2021-07-27 07:00:00|21.06|20.98|21.08|21|21.12|21.04|21.06|20.98|4
1627369210000|2021-07-27 07:00:10|21.1|21.02|21.13|21.05|21.15|21.07|21.1|21.02|4
1627369220000|2021-07-27 07:00:20|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1627369230000|2021-07-27 07:00:30|21.11|21.03|21.08|21|21.11|21.03|21.08|21|1
1627369250000|2021-07-27 07:00:50|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|1
1627369270000|2021-07-27 07:01:10|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|0
1627369280000|2021-07-27 07:01:20|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|0
1627369290000|2021-07-27 07:01:30|21.12|21.04|21.1|21.02|21.12|21.04|21.08|21|1
1627369300000|2021-07-27 07:01:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1627369320000|2021-07-27 07:02:00|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|1
1627369330000|2021-07-27 07:02:10|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1627369340000|2021-07-27 07:02:20|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1627369350000|2021-07-27 07:02:30|21.12|21.04|21.08|21|21.12|21.04|21.08|21|0
1627369360000|2021-07-27 07:02:40|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1627369370000|2021-07-27 07:02:50|21.05|20.97|21.07|20.99|21.08|21|21.05|20.97|1
1627369380000|2021-07-27 07:03:00|21.05|20.97|21.08|21|21.08|21|21.05|20.97|0
1627369400000|2021-07-27 07:03:20|21.1|21.02|21.1|21.02|21.1|21.02|21.08|21|0
1627369410000|2021-07-27 07:03:30|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|0
1627369430000|2021-07-27 07:03:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1627369440000|2021-07-27 07:04:00|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|45
1627369450000|2021-07-27 07:04:10|||||||||7
1627369460000|2021-07-27 07:04:20|||||||||6
1627369470000|2021-07-27 07:04:30|21.16|21.08|21.12|21.04|21.17|21.09|21.12|21.04|52
1627369480000|2021-07-27 07:04:40|21.16|21.08|21.12|21.04|21.16|21.08|21.12|21.04|9
1627369490000|2021-07-27 07:04:50|21.16|21.08|21.17|21.09|21.17|21.09|21.15|21.07|30
1627369500000|2021-07-27 07:05:00|21.2|21.12|21.2|21.12|21.22|21.14|21.19|21.11|55
1627369510000|2021-07-27 07:05:10|21.21|21.13|21.22|21.14|21.22|21.14|21.2|21.12|36
1627369520000|2021-07-27 07:05:20|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|10
1627369530000|2021-07-27 07:05:30|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|1
1627369540000|2021-07-27 07:05:40|21.24|21.16|21.26|21.18|21.26|21.18|21.22|21.14|6
1627369550000|2021-07-27 07:05:50|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|104
1627369560000|2021-07-27 07:06:00|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|11
1627369570000|2021-07-27 07:06:10|21.31|21.23|21.34|21.26|21.34|21.26|21.31|21.23|42
1627369590000|2021-07-27 07:06:30|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|0
1627369600000|2021-07-27 07:06:40|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|0
1627369620000|2021-07-27 07:07:00|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|5
1627369630000|2021-07-27 07:07:10|21.38|21.3|21.34|21.26|21.39|21.31|21.34|21.26|28
1627369640000|2021-07-27 07:07:20|||||||||1
1627369660000|2021-07-27 07:07:40|||||||||1
1627369670000|2021-07-27 07:07:50|21.38|21.3|21.34|21.26|21.39|21.31|21.34|21.26|11
1627369690000|2021-07-27 07:08:10|||||||||2
1627369700000|2021-07-27 07:08:20|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|7
1627369710000|2021-07-27 07:08:30|21.35|21.27|21.35|21.27|21.37|21.29|21.34|21.26|0
1627369720000|2021-07-27 07:08:40|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|0
1627369750000|2021-07-27 07:09:10|21.35|21.27|21.39|21.31|21.39|21.31|21.35|21.27|4
1627369760000|2021-07-27 07:09:20|21.37|21.29|21.35|21.27|21.39|21.31|21.35|21.27|3
1627369770000|2021-07-27 07:09:30|21.37|21.29|21.37|21.29|21.39|21.31|21.35|21.27|0
1627369780000|2021-07-27 07:09:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1627369790000|2021-07-27 07:09:50|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|0
1627369810000|2021-07-27 07:10:10|||||||||11
1627369820000|2021-07-27 07:10:20|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|19
1627369830000|2021-07-27 07:10:30|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|3
1627369840000|2021-07-27 07:10:40|21.35|21.27|21.35|21.27|21.39|21.31|21.35|21.27|2
1627369860000|2021-07-27 07:11:00|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|2
1627369880000|2021-07-27 07:11:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|3
1627369890000|2021-07-27 07:11:30|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1627369910000|2021-07-27 07:11:50|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|0
1627369920000|2021-07-27 07:12:00|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|10
1627369960000|2021-07-27 07:12:40|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|0
1627369980000|2021-07-27 07:13:00|21.39|21.31|21.39|21.31|21.39|21.31|21.35|21.27|22
1627370040000|2021-07-27 07:14:00|||||||||63
1627370050000|2021-07-27 07:14:10|||||||||2
1627370060000|2021-07-27 07:14:20|21.41|21.33|21.39|21.31|21.44|21.36|21.39|21.31|11
1627370070000|2021-07-27 07:14:30|21.42|21.34|21.44|21.36|21.44|21.36|21.4|21.32|13
1627370080000|2021-07-27 07:14:40|||||||||128
1627370090000|2021-07-27 07:14:50|21.49|21.41|21.44|21.36|21.49|21.41|21.44|21.36|168
1627370100000|2021-07-27 07:15:00|||||||||7
1627370110000|2021-07-27 07:15:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|24
1627370120000|2021-07-27 07:15:20|21.46|21.38|21.46|21.38|21.46|21.38|21.44|21.36|18
1627370130000|2021-07-27 07:15:30|21.44|21.36|21.48|21.4|21.48|21.4|21.44|21.36|16
1627370140000|2021-07-27 07:15:40|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|14
1627370150000|2021-07-27 07:15:50|||||||||10
1627370160000|2021-07-27 07:16:00|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|210
1627370180000|2021-07-27 07:16:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|3
1627370210000|2021-07-27 07:16:50|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1627370220000|2021-07-27 07:17:00|21.48|21.4|21.48|21.4|21.5|21.42|21.48|21.4|10
1627370230000|2021-07-27 07:17:10|||||||||1
1627370270000|2021-07-27 07:17:50|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|5
1627370290000|2021-07-27 07:18:10|||||||||4
1627370300000|2021-07-27 07:18:20|21.52|21.44|21.48|21.4|21.52|21.44|21.48|21.4|22
1627370310000|2021-07-27 07:18:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1627370320000|2021-07-27 07:18:40|21.48|21.4|21.52|21.44|21.52|21.44|21.48|21.4|11
1627370360000|2021-07-27 07:19:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|58
1627370380000|2021-07-27 07:19:40|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1627370390000|2021-07-27 07:19:50|21.48|21.4|21.52|21.44|21.52|21.44|21.48|21.4|44
1627370400000|2021-07-27 07:20:00|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|8
1627370410000|2021-07-27 07:20:10|21.57|21.49|21.52|21.44|21.57|21.49|21.52|21.44|0
1627370420000|2021-07-27 07:20:20|21.57|21.49|21.56|21.48|21.57|21.49|21.54|21.46|0
1627370430000|2021-07-27 07:20:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627370440000|2021-07-27 07:20:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1627370450000|2021-07-27 07:20:50|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1627370460000|2021-07-27 07:21:00|21.57|21.49|21.57|21.49|21.6|21.52|21.56|21.48|36
1627370470000|2021-07-27 07:21:10|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|22
1627370480000|2021-07-27 07:21:20|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|49
1627370490000|2021-07-27 07:21:30|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|8
1627370500000|2021-07-27 07:21:40|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1627370510000|2021-07-27 07:21:50|21.59|21.51|21.59|21.51|21.6|21.52|21.59|21.51|0
1627370520000|2021-07-27 07:22:00|21.6|21.52|21.56|21.48|21.6|21.52|21.56|21.48|0
1627370530000|2021-07-27 07:22:10|21.59|21.51|21.6|21.52|21.6|21.52|21.56|21.48|4
1627370540000|2021-07-27 07:22:20|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|1
1627370550000|2021-07-27 07:22:30|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|7
1627370560000|2021-07-27 07:22:40|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|8
1627370570000|2021-07-27 07:22:50|21.57|21.49|21.59|21.51|21.6|21.52|21.56|21.48|110
1627370580000|2021-07-27 07:23:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627370600000|2021-07-27 07:23:20|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|38
1627370610000|2021-07-27 07:23:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627370620000|2021-07-27 07:23:40|21.59|21.51|21.6|21.52|21.6|21.52|21.56|21.48|15
1627370630000|2021-07-27 07:23:50|21.59|21.51|21.6|21.52|21.6|21.52|21.56|21.48|9
1627370640000|2021-07-27 07:24:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627370650000|2021-07-27 07:24:10|21.6|21.52|21.64|21.56|21.65|21.57|21.6|21.52|24
1627370660000|2021-07-27 07:24:20|21.65|21.57|21.61|21.53|21.65|21.57|21.61|21.53|45
1627370670000|2021-07-27 07:24:30|21.6|21.52|21.61|21.53|21.62|21.54|21.6|21.52|0
1627370680000|2021-07-27 07:24:40|21.64|21.56|21.64|21.56|21.65|21.57|21.61|21.53|40
1627370690000|2021-07-27 07:24:50|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1627370700000|2021-07-27 07:25:00|21.62|21.54|21.64|21.56|21.65|21.57|21.61|21.53|19
1627370710000|2021-07-27 07:25:10|21.65|21.57|21.62|21.54|21.65|21.57|21.61|21.53|0
1627370720000|2021-07-27 07:25:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627370730000|2021-07-27 07:25:30|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|3
1627370740000|2021-07-27 07:25:40|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|0
1627370750000|2021-07-27 07:25:50|21.62|21.54|21.62|21.54|21.62|21.54|21.61|21.53|0
1627370760000|2021-07-27 07:26:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|3
1627370780000|2021-07-27 07:26:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|70
1627370850000|2021-07-27 07:27:30|21.72|21.64|21.75|21.67|21.75|21.67|21.72|21.64|0
1627370860000|2021-07-27 07:27:40|21.72|21.64|21.72|21.64|21.75|21.67|21.72|21.64|174
1627370870000|2021-07-27 07:27:50|21.7|21.62|21.7|21.62|21.71|21.63|21.7|21.62|0
1627370880000|2021-07-27 07:28:00|21.72|21.64|21.72|21.64|21.72|21.64|21.7|21.62|15
1627370890000|2021-07-27 07:28:10|21.74|21.66|21.75|21.67|21.75|21.67|21.7|21.62|9
1627370910000|2021-07-27 07:28:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|12
1627370920000|2021-07-27 07:28:40|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1627370930000|2021-07-27 07:28:50|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1627370940000|2021-07-27 07:29:00|21.79|21.71|21.75|21.67|21.79|21.71|21.75|21.67|8
1627370960000|2021-07-27 07:29:20|||||||||9
1627370990000|2021-07-27 07:29:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1627371000000|2021-07-27 07:30:00|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|5
1627371010000|2021-07-27 07:30:10|21.79|21.71|21.79|21.71|21.79|21.71|21.77|21.69|0
1627371020000|2021-07-27 07:30:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|8
1627371030000|2021-07-27 07:30:30|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|34
1627371040000|2021-07-27 07:30:40|21.75|21.67|21.77|21.69|21.79|21.71|21.75|21.67|8
1627371050000|2021-07-27 07:30:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1627371060000|2021-07-27 07:31:00|21.82|21.74|21.82|21.74|21.84|21.76|21.82|21.74|20
1627371070000|2021-07-27 07:31:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1627371080000|2021-07-27 07:31:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|6
1627371090000|2021-07-27 07:31:30|||||||||26
1627371100000|2021-07-27 07:31:40|||||||||15
1627371110000|2021-07-27 07:31:50|||||||||18
1627371120000|2021-07-27 07:32:00|21.88|21.8|21.88|21.8|21.88|21.8|21.84|21.76|44
1627371130000|2021-07-27 07:32:10|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|8
1627371140000|2021-07-27 07:32:20|||||||||17
1627371150000|2021-07-27 07:32:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|16
1627371160000|2021-07-27 07:32:40|21.84|21.76|21.79|21.71|21.84|21.76|21.79|21.71|111
1627371170000|2021-07-27 07:32:50|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|11
1627371180000|2021-07-27 07:33:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|10
1627371190000|2021-07-27 07:33:10|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|134
1627371200000|2021-07-27 07:33:20|21.8|21.72|21.79|21.71|21.8|21.72|21.78|21.7|18
1627371210000|2021-07-27 07:33:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|10
1627371220000|2021-07-27 07:33:40|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|69
1627371230000|2021-07-27 07:33:50|||||||||16
1627371240000|2021-07-27 07:34:00|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|7
1627371250000|2021-07-27 07:34:10|||||||||12
1627371260000|2021-07-27 07:34:20|21.69|21.61|21.69|21.61|21.71|21.63|21.69|21.61|41
1627371270000|2021-07-27 07:34:30|||||||||4
1627371280000|2021-07-27 07:34:40|||||||||8
1627371290000|2021-07-27 07:34:50|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|12
1627371300000|2021-07-27 07:35:00|21.69|21.61|21.7|21.62|21.7|21.62|21.68|21.6|11
1627371310000|2021-07-27 07:35:10|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|8
1627371320000|2021-07-27 07:35:20|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|5
1627371330000|2021-07-27 07:35:30|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|14
1627371340000|2021-07-27 07:35:40|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|30
1627371350000|2021-07-27 07:35:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1627371360000|2021-07-27 07:36:00|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|8
1627371370000|2021-07-27 07:36:10|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|14
1627371380000|2021-07-27 07:36:20|21.73|21.65|21.71|21.63|21.73|21.65|21.69|21.61|27
1627371390000|2021-07-27 07:36:30|21.69|21.61|21.71|21.63|21.73|21.65|21.69|21.61|20
1627371400000|2021-07-27 07:36:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|1
1627371410000|2021-07-27 07:36:50|||||||||9
1627371420000|2021-07-27 07:37:00|21.69|21.61|21.74|21.66|21.74|21.66|21.69|21.61|33
1627371430000|2021-07-27 07:37:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|136
1627371450000|2021-07-27 07:37:30|||||||||12
1627371460000|2021-07-27 07:37:40|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|7
1627371470000|2021-07-27 07:37:50|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|86
1627371490000|2021-07-27 07:38:10|21.88|21.8|21.87|21.79|21.92|21.84|21.87|21.79|42
1627371500000|2021-07-27 07:38:20|21.88|21.8|21.87|21.79|21.92|21.84|21.87|21.79|4
1627371510000|2021-07-27 07:38:30|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|13
1627371520000|2021-07-27 07:38:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1627371530000|2021-07-27 07:38:50|||||||||2
1627371540000|2021-07-27 07:39:00|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1627371550000|2021-07-27 07:39:10|21.85|21.77|21.87|21.79|21.87|21.79|21.83|21.75|6
1627371590000|2021-07-27 07:39:50|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1627371600000|2021-07-27 07:40:00|21.83|21.75|21.89|21.81|21.89|21.81|21.83|21.75|27
1627371610000|2021-07-27 07:40:10|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|12
1627371620000|2021-07-27 07:40:20|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|28
1627371630000|2021-07-27 07:40:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1627371640000|2021-07-27 07:40:40|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|54
1627371670000|2021-07-27 07:41:10|21.96|21.88|21.93|21.85|21.96|21.88|21.92|21.84|18
1627371680000|2021-07-27 07:41:20|21.95|21.87|21.93|21.85|21.96|21.88|21.92|21.84|8
1627371690000|2021-07-27 07:41:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1627371700000|2021-07-27 07:41:40|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|8
1627371730000|2021-07-27 07:42:10|21.94|21.86|21.93|21.85|21.96|21.88|21.93|21.85|0
1627371740000|2021-07-27 07:42:20|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|0
1627371750000|2021-07-27 07:42:30|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|0
1627371760000|2021-07-27 07:42:40|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1627371780000|2021-07-27 07:43:00|21.95|21.87|21.92|21.84|21.97|21.89|21.92|21.84|16
1627371790000|2021-07-27 07:43:10|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|9
1627371800000|2021-07-27 07:43:20|21.96|21.88|21.92|21.84|21.97|21.89|21.92|21.84|2
1627371810000|2021-07-27 07:43:30|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|0
1627371820000|2021-07-27 07:43:40|21.97|21.89|21.92|21.84|21.97|21.89|21.92|21.84|3
1627371830000|2021-07-27 07:43:50|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|0
1627371850000|2021-07-27 07:44:10|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|0
1627371860000|2021-07-27 07:44:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1627371870000|2021-07-27 07:44:30|21.92|21.84|21.97|21.89|21.97|21.89|21.92|21.84|0
1627371890000|2021-07-27 07:44:50|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1627371900000|2021-07-27 07:45:00|21.97|21.89|21.97|21.89|21.99|21.91|21.97|21.89|25
1627371920000|2021-07-27 07:45:20|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|16
1627371930000|2021-07-27 07:45:30|22.01|21.93|21.97|21.89|22.01|21.93|21.97|21.89|14
1627371940000|2021-07-27 07:45:40|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|7
1627371950000|2021-07-27 07:45:50|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|11
1627371960000|2021-07-27 07:46:00|||||||||24
1627371980000|2021-07-27 07:46:20|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|42
1627371990000|2021-07-27 07:46:30|21.95|21.87|21.93|21.85|21.97|21.89|21.93|21.85|1
1627372000000|2021-07-27 07:46:40|21.95|21.87|21.97|21.89|21.97|21.89|21.93|21.85|2
1627372040000|2021-07-27 07:47:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|41
1627372050000|2021-07-27 07:47:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1627372070000|2021-07-27 07:47:50|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|86
1627372080000|2021-07-27 07:48:00|||||||||8
1627372100000|2021-07-27 07:48:20|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|129
1627372150000|2021-07-27 07:49:10|21.84|21.76|21.83|21.75|21.87|21.79|21.83|21.75|7
1627372160000|2021-07-27 07:49:20|21.85|21.77|21.84|21.76|21.88|21.8|21.83|21.75|43
1627372170000|2021-07-27 07:49:30|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|0
1627372180000|2021-07-27 07:49:40|||||||||10
1627372200000|2021-07-27 07:50:00|21.85|21.77|21.87|21.79|21.88|21.8|21.85|21.77|11
1627372210000|2021-07-27 07:50:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1627372230000|2021-07-27 07:50:30|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|10
1627372240000|2021-07-27 07:50:40|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|0
1627372250000|2021-07-27 07:50:50|||||||||23
1627372260000|2021-07-27 07:51:00|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|0
1627372270000|2021-07-27 07:51:10|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|8
1627372280000|2021-07-27 07:51:20|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|8
1627372290000|2021-07-27 07:51:30|21.9|21.82|21.85|21.77|21.92|21.84|21.85|21.77|51
1627372300000|2021-07-27 07:51:40|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|12
1627372310000|2021-07-27 07:51:50|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|10
1627372320000|2021-07-27 07:52:00|21.88|21.8|21.9|21.82|21.92|21.84|21.88|21.8|28
1627372330000|2021-07-27 07:52:10|21.92|21.84|21.88|21.8|21.92|21.84|21.88|21.8|0
1627372340000|2021-07-27 07:52:20|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|11
1627372350000|2021-07-27 07:52:30|21.88|21.8|21.85|21.77|21.88|21.8|21.84|21.76|25
1627372360000|2021-07-27 07:52:40|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|12
1627372370000|2021-07-27 07:52:50|21.87|21.79|21.88|21.8|21.88|21.8|21.85|21.77|40
1627372380000|2021-07-27 07:53:00|21.86|21.78|21.85|21.77|21.86|21.78|21.84|21.76|0
1627372390000|2021-07-27 07:53:10|21.87|21.79|21.88|21.8|21.88|21.8|21.85|21.77|7
1627372410000|2021-07-27 07:53:30|||||||||12
1627372420000|2021-07-27 07:53:40|||||||||2
1627372430000|2021-07-27 07:53:50|||||||||11
1627372440000|2021-07-27 07:54:00|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|38
1627372450000|2021-07-27 07:54:10|||||||||7
1627372460000|2021-07-27 07:54:20|21.85|21.77|21.84|21.76|21.88|21.8|21.83|21.75|21
1627372470000|2021-07-27 07:54:30|21.88|21.8|21.78|21.7|21.88|21.8|21.78|21.7|170
1627372480000|2021-07-27 07:54:40|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|17
1627372490000|2021-07-27 07:54:50|21.79|21.71|21.78|21.7|21.8|21.72|21.78|21.7|9
1627372500000|2021-07-27 07:55:00|21.74|21.66|21.78|21.7|21.78|21.7|21.74|21.66|137
1627372510000|2021-07-27 07:55:10|21.79|21.71|21.74|21.66|21.79|21.71|21.74|21.66|17
1627372560000|2021-07-27 07:56:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|20
1627372570000|2021-07-27 07:56:10|21.72|21.64|21.74|21.66|21.74|21.66|21.7|21.62|37
1627372590000|2021-07-27 07:56:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|6
1627372600000|2021-07-27 07:56:40|||||||||17
1627372610000|2021-07-27 07:56:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1627372620000|2021-07-27 07:57:00|21.65|21.57|21.69|21.61|21.69|21.61|21.65|21.57|21
1627372630000|2021-07-27 07:57:10|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|21
1627372640000|2021-07-27 07:57:20|21.67|21.59|21.65|21.57|21.7|21.62|21.65|21.57|107
1627372650000|2021-07-27 07:57:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627372660000|2021-07-27 07:57:40|21.62|21.54|21.61|21.53|21.62|21.54|21.59|21.51|179
1627372670000|2021-07-27 07:57:50|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|1
1627372680000|2021-07-27 07:58:00|21.59|21.51|21.57|21.49|21.61|21.53|21.57|21.49|0
1627372690000|2021-07-27 07:58:10|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|12
1627372700000|2021-07-27 07:58:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627372720000|2021-07-27 07:58:40|21.5|21.42|21.48|21.4|21.52|21.44|21.48|21.4|32
1627372730000|2021-07-27 07:58:50|21.5|21.42|21.47|21.39|21.52|21.44|21.47|21.39|35
1627372750000|2021-07-27 07:59:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|20
1627372760000|2021-07-27 07:59:20|21.49|21.41|21.52|21.44|21.52|21.44|21.47|21.39|43
1627372780000|2021-07-27 07:59:40|21.54|21.46|21.54|21.46|21.56|21.48|21.52|21.44|94
1627372790000|2021-07-27 07:59:50|21.56|21.48|21.54|21.46|21.56|21.48|21.52|21.44|8
1627372800000|2021-07-27 08:00:00|21.52|21.44|21.56|21.48|21.56|21.48|21.52|21.44|12
1627372830000|2021-07-27 08:00:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|78
1627372840000|2021-07-27 08:00:40|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|20
1627372870000|2021-07-27 08:01:10|21.57|21.49|21.56|21.48|21.61|21.53|21.56|21.48|60
1627372890000|2021-07-27 08:01:30|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1627372900000|2021-07-27 08:01:40|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|8
1627372910000|2021-07-27 08:01:50|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1627372920000|2021-07-27 08:02:00|21.57|21.49|21.57|21.49|21.59|21.51|21.56|21.48|0
1627372930000|2021-07-27 08:02:10|21.56|21.48|21.56|21.48|21.57|21.49|21.56|21.48|0
1627372950000|2021-07-27 08:02:30|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1627372960000|2021-07-27 08:02:40|21.59|21.51|21.57|21.49|21.61|21.53|21.57|21.49|0
1627372970000|2021-07-27 08:02:50|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|0
1627372980000|2021-07-27 08:03:00|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1627372990000|2021-07-27 08:03:10|21.57|21.49|21.56|21.48|21.59|21.51|21.56|21.48|0
1627373010000|2021-07-27 08:03:30|21.57|21.49|21.57|21.49|21.61|21.53|21.56|21.48|5
1627373020000|2021-07-27 08:03:40|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1627373030000|2021-07-27 08:03:50|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|0
1627373040000|2021-07-27 08:04:00|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1627373050000|2021-07-27 08:04:10|21.61|21.53|21.61|21.53|21.61|21.53|21.59|21.51|0
1627373060000|2021-07-27 08:04:20|21.59|21.51|21.57|21.49|21.61|21.53|21.57|21.49|1
1627373070000|2021-07-27 08:04:30|21.56|21.48|21.56|21.48|21.57|21.49|21.56|21.48|0
1627373080000|2021-07-27 08:04:40|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|11
1627373100000|2021-07-27 08:05:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|2
1627373130000|2021-07-27 08:05:30|21.51|21.43|21.52|21.44|21.52|21.44|21.5|21.42|11
1627373140000|2021-07-27 08:05:40|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1627373150000|2021-07-27 08:05:50|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1627373170000|2021-07-27 08:06:10|21.5|21.42|21.5|21.42|21.5|21.42|21.48|21.4|0
1627373180000|2021-07-27 08:06:20|21.48|21.4|21.47|21.39|21.5|21.42|21.47|21.39|0
1627373210000|2021-07-27 08:06:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|7
1627373230000|2021-07-27 08:07:10|21.4|21.32|21.38|21.3|21.42|21.34|21.38|21.3|86
1627373240000|2021-07-27 08:07:20|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|55
1627373260000|2021-07-27 08:07:40|21.43|21.35|21.43|21.35|21.47|21.39|21.43|21.35|48
1627373270000|2021-07-27 08:07:50|21.45|21.37|21.47|21.39|21.47|21.39|21.43|21.35|2
1627373280000|2021-07-27 08:08:00|21.45|21.37|21.43|21.35|21.45|21.37|21.42|21.34|13
1627373290000|2021-07-27 08:08:10|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|0
1627373300000|2021-07-27 08:08:20|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|0
1627373310000|2021-07-27 08:08:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|26
1627373320000|2021-07-27 08:08:40|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|79
1627373330000|2021-07-27 08:08:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|9
1627373350000|2021-07-27 08:09:10|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|19
1627373360000|2021-07-27 08:09:20|21.42|21.34|21.38|21.3|21.43|21.35|21.38|21.3|10
1627373370000|2021-07-27 08:09:30|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|21
1627373380000|2021-07-27 08:09:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|8
1627373390000|2021-07-27 08:09:50|21.36|21.28|21.34|21.26|21.38|21.3|21.34|21.26|28
1627373400000|2021-07-27 08:10:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627373410000|2021-07-27 08:10:10|21.34|21.26|21.38|21.3|21.4|21.32|21.34|21.26|5
1627373420000|2021-07-27 08:10:20|21.43|21.35|21.38|21.3|21.43|21.35|21.38|21.3|6
1627373430000|2021-07-27 08:10:30|21.39|21.31|21.41|21.33|21.42|21.34|21.38|21.3|1
1627373440000|2021-07-27 08:10:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1627373450000|2021-07-27 08:10:50|21.39|21.31|21.42|21.34|21.42|21.34|21.38|21.3|3
1627373460000|2021-07-27 08:11:00|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1627373470000|2021-07-27 08:11:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627373480000|2021-07-27 08:11:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|14
1627373490000|2021-07-27 08:11:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|18
1627373500000|2021-07-27 08:11:40|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|5
1627373510000|2021-07-27 08:11:50|21.38|21.3|21.42|21.34|21.42|21.34|21.38|21.3|6
1627373520000|2021-07-27 08:12:00|21.47|21.39|21.47|21.39|21.47|21.39|21.43|21.35|27
1627373530000|2021-07-27 08:12:10|21.42|21.34|21.47|21.39|21.47|21.39|21.42|21.34|84
1627373540000|2021-07-27 08:12:20|||||||||4
1627373560000|2021-07-27 08:12:40|21.51|21.43|21.47|21.39|21.51|21.43|21.47|21.39|97
1627373570000|2021-07-27 08:12:50|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|18
1627373580000|2021-07-27 08:13:00|21.42|21.34|21.47|21.39|21.47|21.39|21.42|21.34|18
1627373620000|2021-07-27 08:13:40|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|19
1627373630000|2021-07-27 08:13:50|21.45|21.37|21.47|21.39|21.47|21.39|21.43|21.35|13
1627373640000|2021-07-27 08:14:00|21.45|21.37|21.42|21.34|21.45|21.37|21.42|21.34|0
1627373650000|2021-07-27 08:14:10|21.45|21.37|21.43|21.35|21.47|21.39|21.43|21.35|11
1627373670000|2021-07-27 08:14:30|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627373690000|2021-07-27 08:14:50|21.45|21.37|21.45|21.37|21.47|21.39|21.45|21.37|5
1627373700000|2021-07-27 08:15:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627373710000|2021-07-27 08:15:10|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627373720000|2021-07-27 08:15:20|21.45|21.37|21.43|21.35|21.47|21.39|21.43|21.35|17
1627373730000|2021-07-27 08:15:30|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627373740000|2021-07-27 08:15:40|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627373750000|2021-07-27 08:15:50|21.45|21.37|21.43|21.35|21.47|21.39|21.43|21.35|0
1627373780000|2021-07-27 08:16:20|21.45|21.37|21.43|21.35|21.47|21.39|21.43|21.35|0
1627373790000|2021-07-27 08:16:30|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627373810000|2021-07-27 08:16:50|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|16
1627373820000|2021-07-27 08:17:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1627373830000|2021-07-27 08:17:10|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1627373840000|2021-07-27 08:17:20|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1627373850000|2021-07-27 08:17:30|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|0
1627373860000|2021-07-27 08:17:40|21.56|21.48|21.56|21.48|21.56|21.48|21.54|21.46|83
1627373870000|2021-07-27 08:17:50|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|3
1627373880000|2021-07-27 08:18:00|21.56|21.48|21.56|21.48|21.57|21.49|21.56|21.48|0
1627373890000|2021-07-27 08:18:10|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1627373910000|2021-07-27 08:18:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627373920000|2021-07-27 08:18:40|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1627373930000|2021-07-27 08:18:50|21.65|21.57|21.61|21.53|21.66|21.58|21.61|21.53|26
1627373940000|2021-07-27 08:19:00|||||||||10
1627373970000|2021-07-27 08:19:30|21.63|21.55|21.63|21.55|21.65|21.57|21.63|21.55|19
1627373980000|2021-07-27 08:19:40|21.65|21.57|21.66|21.58|21.69|21.61|21.65|21.57|12
1627374030000|2021-07-27 08:20:30|21.69|21.61|21.69|21.61|21.69|21.61|21.67|21.59|56
1627374040000|2021-07-27 08:20:40|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|5
1627374050000|2021-07-27 08:20:50|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|20
1627374060000|2021-07-27 08:21:00|21.72|21.64|21.74|21.66|21.74|21.66|21.71|21.63|24
1627374070000|2021-07-27 08:21:10|21.72|21.64|21.71|21.63|21.74|21.66|21.71|21.63|34
1627374080000|2021-07-27 08:21:20|21.7|21.62|21.7|21.62|21.71|21.63|21.7|21.62|8
1627374090000|2021-07-27 08:21:30|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1627374100000|2021-07-27 08:21:40|21.71|21.63|21.72|21.64|21.74|21.66|21.71|21.63|28
1627374110000|2021-07-27 08:21:50|21.71|21.63|21.71|21.63|21.74|21.66|21.7|21.62|31
1627374120000|2021-07-27 08:22:00|21.72|21.64|21.74|21.66|21.74|21.66|21.71|21.63|12
1627374130000|2021-07-27 08:22:10|||||||||11
1627374140000|2021-07-27 08:22:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|72
1627374160000|2021-07-27 08:22:40|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|21
1627374170000|2021-07-27 08:22:50|21.81|21.73|21.83|21.75|21.83|21.75|21.79|21.71|59
1627374180000|2021-07-27 08:23:00|21.79|21.71|21.79|21.71|21.83|21.75|21.79|21.71|21
1627374190000|2021-07-27 08:23:10|21.81|21.73|21.79|21.71|21.83|21.75|21.79|21.71|15
1627374200000|2021-07-27 08:23:20|||||||||1
1627374210000|2021-07-27 08:23:30|21.81|21.73|21.78|21.7|21.83|21.75|21.78|21.7|20
1627374220000|2021-07-27 08:23:40|21.79|21.71|21.74|21.66|21.79|21.71|21.74|21.66|18
1627374240000|2021-07-27 08:24:00|21.72|21.64|21.7|21.62|21.74|21.66|21.7|21.62|18
1627374250000|2021-07-27 08:24:10|21.69|21.61|21.66|21.58|21.69|21.61|21.66|21.58|41
1627374260000|2021-07-27 08:24:20|21.67|21.59|21.67|21.59|21.67|21.59|21.66|21.58|0
1627374270000|2021-07-27 08:24:30|21.69|21.61|21.67|21.59|21.69|21.61|21.66|21.58|19
1627374280000|2021-07-27 08:24:40|21.69|21.61|21.69|21.61|21.69|21.61|21.67|21.59|12
1627374290000|2021-07-27 08:24:50|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|7
1627374300000|2021-07-27 08:25:00|21.69|21.61|21.7|21.62|21.7|21.62|21.67|21.59|0
1627374310000|2021-07-27 08:25:10|21.71|21.63|21.74|21.66|21.74|21.66|21.7|21.62|1
1627374380000|2021-07-27 08:26:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|36
1627374430000|2021-07-27 08:27:10|21.72|21.64|21.69|21.61|21.74|21.66|21.69|21.61|12
1627374450000|2021-07-27 08:27:30|21.67|21.59|21.66|21.58|21.69|21.61|21.66|21.58|47
1627374460000|2021-07-27 08:27:40|21.69|21.61|21.69|21.61|21.69|21.61|21.67|21.59|62
1627374470000|2021-07-27 08:27:50|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1627374480000|2021-07-27 08:28:00|21.7|21.62|21.74|21.66|21.74|21.66|21.7|21.62|5
1627374580000|2021-07-27 08:29:40|21.77|21.69|21.77|21.69|21.79|21.71|21.77|21.69|13
1627374590000|2021-07-27 08:29:50|21.79|21.71|21.75|21.67|21.79|21.71|21.75|21.67|6
1627374600000|2021-07-27 08:30:00|21.74|21.66|21.74|21.66|21.74|21.66|21.71|21.63|14
1627374610000|2021-07-27 08:30:10|21.75|21.67|21.74|21.66|21.77|21.69|21.74|21.66|0
1627374620000|2021-07-27 08:30:20|21.72|21.64|21.71|21.63|21.72|21.64|21.7|21.62|1
1627374630000|2021-07-27 08:30:30|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1627374640000|2021-07-27 08:30:40|21.72|21.64|21.7|21.62|21.72|21.64|21.68|21.6|12
1627374650000|2021-07-27 08:30:50|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1627374660000|2021-07-27 08:31:00|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|8
1627374680000|2021-07-27 08:31:20|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1627374690000|2021-07-27 08:31:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|21
1627374700000|2021-07-27 08:31:40|21.66|21.58|21.61|21.53|21.66|21.58|21.61|21.53|0
1627374720000|2021-07-27 08:32:00|21.62|21.54|21.61|21.53|21.65|21.57|21.61|21.53|5
1627374730000|2021-07-27 08:32:10|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|16
1627374770000|2021-07-27 08:32:50|||||||||8
1627374790000|2021-07-27 08:33:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|9
1627374800000|2021-07-27 08:33:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1627374810000|2021-07-27 08:33:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|31
1627374820000|2021-07-27 08:33:40|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|4
1627374850000|2021-07-27 08:34:10|21.48|21.4|21.48|21.4|21.48|21.4|21.47|21.39|22
1627374860000|2021-07-27 08:34:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627374870000|2021-07-27 08:34:30|21.45|21.37|21.45|21.37|21.45|21.37|21.43|21.35|44
1627374880000|2021-07-27 08:34:40|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|11
1627374890000|2021-07-27 08:34:50|21.43|21.35|21.47|21.39|21.47|21.39|21.43|21.35|0
1627374900000|2021-07-27 08:35:00|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|2
1627374910000|2021-07-27 08:35:10|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|0
1627374920000|2021-07-27 08:35:20|21.52|21.44|21.51|21.43|21.52|21.44|21.47|21.39|26
1627374930000|2021-07-27 08:35:30|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1627374950000|2021-07-27 08:35:50|21.49|21.41|21.51|21.43|21.51|21.43|21.47|21.39|11
1627374990000|2021-07-27 08:36:30|21.47|21.39|21.52|21.44|21.52|21.44|21.47|21.39|1
1627375000000|2021-07-27 08:36:40|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|33
1627375020000|2021-07-27 08:37:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1627375080000|2021-07-27 08:38:00|21.48|21.4|21.52|21.44|21.52|21.44|21.48|21.4|35
1627375090000|2021-07-27 08:38:10|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1627375100000|2021-07-27 08:38:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|9
1627375110000|2021-07-27 08:38:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627375120000|2021-07-27 08:38:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|42
1627375140000|2021-07-27 08:39:00|21.49|21.41|21.52|21.44|21.52|21.44|21.47|21.39|1
1627375200000|2021-07-27 08:40:00|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|0
1627375210000|2021-07-27 08:40:10|21.54|21.46|21.54|21.46|21.56|21.48|21.54|21.46|14
1627375220000|2021-07-27 08:40:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1627375230000|2021-07-27 08:40:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|9
1627375240000|2021-07-27 08:40:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|10
1627375260000|2021-07-27 08:41:00|||||||||9
1627375270000|2021-07-27 08:41:10|21.51|21.43|21.52|21.44|21.52|21.44|21.47|21.39|13
1627375280000|2021-07-27 08:41:20|||||||||7
1627375290000|2021-07-27 08:41:30|21.51|21.43|21.49|21.41|21.51|21.43|21.47|21.39|10
1627375300000|2021-07-27 08:41:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|14
1627375320000|2021-07-27 08:42:00|||||||||11
1627375330000|2021-07-27 08:42:10|||||||||8
1627375340000|2021-07-27 08:42:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|5
1627375350000|2021-07-27 08:42:30|21.47|21.39|21.47|21.39|21.47|21.39|21.45|21.37|8
1627375360000|2021-07-27 08:42:40|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|19
1627375380000|2021-07-27 08:43:00|||||||||8
1627375390000|2021-07-27 08:43:10|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|1
1627375400000|2021-07-27 08:43:20|||||||||7
1627375420000|2021-07-27 08:43:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|28
1627375430000|2021-07-27 08:43:50|21.45|21.37|21.42|21.34|21.47|21.39|21.42|21.34|18
1627375440000|2021-07-27 08:44:00|21.43|21.35|21.47|21.39|21.47|21.39|21.42|21.34|16
1627375460000|2021-07-27 08:44:20|21.44|21.36|21.44|21.36|21.45|21.37|21.44|21.36|13
1627375470000|2021-07-27 08:44:30|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1627375480000|2021-07-27 08:44:40|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|2
1627375540000|2021-07-27 08:45:40|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|3
1627375570000|2021-07-27 08:46:10|21.52|21.44|21.51|21.43|21.52|21.44|21.49|21.41|10
1627375580000|2021-07-27 08:46:20|21.52|21.44|21.52|21.44|21.52|21.44|21.49|21.41|0
1627375600000|2021-07-27 08:46:40|||||||||12
1627375640000|2021-07-27 08:47:20|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|7
1627375650000|2021-07-27 08:47:30|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|0
1627375670000|2021-07-27 08:47:50|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|0
1627375710000|2021-07-27 08:48:30|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1627375720000|2021-07-27 08:48:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627375730000|2021-07-27 08:48:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627375740000|2021-07-27 08:49:00|21.45|21.37|21.47|21.39|21.47|21.39|21.43|21.35|0
1627375750000|2021-07-27 08:49:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1627375760000|2021-07-27 08:49:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627375770000|2021-07-27 08:49:30|21.45|21.37|21.47|21.39|21.47|21.39|21.43|21.35|0
1627375800000|2021-07-27 08:50:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1627375810000|2021-07-27 08:50:10|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1627375850000|2021-07-27 08:50:50|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|26
1627375880000|2021-07-27 08:51:20|21.47|21.39|21.43|21.35|21.47|21.39|21.43|21.35|96
1627375890000|2021-07-27 08:51:30|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1627375900000|2021-07-27 08:51:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627375910000|2021-07-27 08:51:50|21.47|21.39|21.46|21.38|21.48|21.4|21.46|21.38|0
1627375920000|2021-07-27 08:52:00|21.48|21.4|21.48|21.4|21.48|21.4|21.46|21.38|0
1627375930000|2021-07-27 08:52:10|21.46|21.38|21.45|21.37|21.48|21.4|21.45|21.37|0
1627375940000|2021-07-27 08:52:20|21.47|21.39|21.48|21.4|21.48|21.4|21.45|21.37|0
1627375950000|2021-07-27 08:52:30|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|0
1627375960000|2021-07-27 08:52:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627375990000|2021-07-27 08:53:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627376010000|2021-07-27 08:53:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627376050000|2021-07-27 08:54:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|14
1627376060000|2021-07-27 08:54:20|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1627376080000|2021-07-27 08:54:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1627376090000|2021-07-27 08:54:50|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|0
1627376100000|2021-07-27 08:55:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627376120000|2021-07-27 08:55:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1627376130000|2021-07-27 08:55:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1627376150000|2021-07-27 08:55:50|21.41|21.33|21.41|21.33|21.43|21.35|21.41|21.33|20
1627376160000|2021-07-27 08:56:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627376170000|2021-07-27 08:56:10|21.41|21.33|21.41|21.33|21.41|21.33|21.39|21.31|0
1627376180000|2021-07-27 08:56:20|21.43|21.35|21.41|21.33|21.43|21.35|21.39|21.31|0
1627376190000|2021-07-27 08:56:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1627376240000|2021-07-27 08:57:20|21.43|21.35|21.43|21.35|21.43|21.35|21.39|21.31|95
1627376260000|2021-07-27 08:57:40|21.46|21.38|21.48|21.4|21.48|21.4|21.43|21.35|37
1627376280000|2021-07-27 08:58:00|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|19
1627376290000|2021-07-27 08:58:10|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|8
1627376300000|2021-07-27 08:58:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|5
1627376310000|2021-07-27 08:58:30|21.44|21.36|21.44|21.36|21.44|21.36|21.43|21.35|0
1627376320000|2021-07-27 08:58:40|21.48|21.4|21.48|21.4|21.48|21.4|21.46|21.38|110
1627376340000|2021-07-27 08:59:00|21.46|21.38|21.44|21.36|21.46|21.38|21.43|21.35|2
1627376350000|2021-07-27 08:59:10|21.46|21.38|21.48|21.4|21.48|21.4|21.44|21.36|8
1627376360000|2021-07-27 08:59:20|21.46|21.38|21.46|21.38|21.48|21.4|21.46|21.38|8
1627376370000|2021-07-27 08:59:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627376380000|2021-07-27 08:59:40|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|1
1627376390000|2021-07-27 08:59:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|8
1627376400000|2021-07-27 09:00:00|21.44|21.36|21.48|21.4|21.48|21.4|21.44|21.36|1
1627376410000|2021-07-27 09:00:10|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|0
1627376420000|2021-07-27 09:00:20|21.46|21.38|21.46|21.38|21.48|21.4|21.43|21.35|0
1627376430000|2021-07-27 09:00:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627376470000|2021-07-27 09:01:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|6
1627376490000|2021-07-27 09:01:30|||||||||5
1627376520000|2021-07-27 09:02:00|21.48|21.4|21.52|21.44|21.52|21.44|21.48|21.4|27
1627376530000|2021-07-27 09:02:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1627376540000|2021-07-27 09:02:20|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1627376550000|2021-07-27 09:02:30|21.57|21.49|21.57|21.49|21.57|21.49|21.55|21.47|12
1627376570000|2021-07-27 09:02:50|21.55|21.47|21.55|21.47|21.57|21.49|21.53|21.45|17
1627376580000|2021-07-27 09:03:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627376600000|2021-07-27 09:03:20|||||||||20
1627376610000|2021-07-27 09:03:30|21.51|21.43|21.53|21.45|21.53|21.45|21.5|21.42|0
1627376670000|2021-07-27 09:04:30|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|4
1627376680000|2021-07-27 09:04:40|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|24
1627376720000|2021-07-27 09:05:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|5
1627376780000|2021-07-27 09:06:20|||||||||1
1627376810000|2021-07-27 09:06:50|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|1
1627376820000|2021-07-27 09:07:00|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|0
1627376890000|2021-07-27 09:08:10|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|4
1627376910000|2021-07-27 09:08:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627376920000|2021-07-27 09:08:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1627376940000|2021-07-27 09:09:00|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|12
1627377000000|2021-07-27 09:10:00|21.45|21.37|21.45|21.37|21.46|21.38|21.45|21.37|0
1627377020000|2021-07-27 09:10:20|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1627377050000|2021-07-27 09:10:50|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|0
1627377060000|2021-07-27 09:11:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1627377090000|2021-07-27 09:11:30|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1627377110000|2021-07-27 09:11:50|21.46|21.38|21.49|21.41|21.5|21.42|21.46|21.38|12
1627377120000|2021-07-27 09:12:00|21.5|21.42|21.5|21.42|21.51|21.43|21.5|21.42|26
1627377140000|2021-07-27 09:12:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|2
1627377160000|2021-07-27 09:12:40|21.51|21.43|21.51|21.43|21.53|21.45|21.51|21.43|0
1627377170000|2021-07-27 09:12:50|21.53|21.45|21.5|21.42|21.53|21.45|21.5|21.42|0
1627377180000|2021-07-27 09:13:00|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|7
1627377190000|2021-07-27 09:13:10|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|0
1627377200000|2021-07-27 09:13:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|8
1627377220000|2021-07-27 09:13:40|||||||||8
1627377230000|2021-07-27 09:13:50|||||||||5
1627377240000|2021-07-27 09:14:00|||||||||9
1627377250000|2021-07-27 09:14:10|||||||||7
1627377260000|2021-07-27 09:14:20|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|5
1627377270000|2021-07-27 09:14:30|21.56|21.48|21.56|21.48|21.58|21.5|21.56|21.48|53
1627377280000|2021-07-27 09:14:40|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|14
1627377290000|2021-07-27 09:14:50|21.55|21.47|21.55|21.47|21.56|21.48|21.55|21.47|0
1627377300000|2021-07-27 09:15:00|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|7
1627377320000|2021-07-27 09:15:20|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|19
1627377330000|2021-07-27 09:15:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627377340000|2021-07-27 09:15:40|||||||||12
1627377360000|2021-07-27 09:16:00|||||||||2
1627377390000|2021-07-27 09:16:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|23
1627377400000|2021-07-27 09:16:40|21.55|21.47|21.53|21.45|21.56|21.48|21.53|21.45|0
1627377420000|2021-07-27 09:17:00|21.56|21.48|21.53|21.45|21.58|21.5|21.53|21.45|59
1627377430000|2021-07-27 09:17:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|5
1627377440000|2021-07-27 09:17:20|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|3
1627377460000|2021-07-27 09:17:40|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|0
1627377470000|2021-07-27 09:17:50|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|8
1627377490000|2021-07-27 09:18:10|21.51|21.43|21.5|21.42|21.53|21.45|21.5|21.42|0
1627377500000|2021-07-27 09:18:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627377510000|2021-07-27 09:18:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1627377520000|2021-07-27 09:18:40|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|0
1627377530000|2021-07-27 09:18:50|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1627377540000|2021-07-27 09:19:00|21.45|21.37|21.45|21.37|21.46|21.38|21.45|21.37|0
1627377650000|2021-07-27 09:20:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|5
1627377680000|2021-07-27 09:21:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1627377690000|2021-07-27 09:21:30|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|0
1627377710000|2021-07-27 09:21:50|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|0
1627377720000|2021-07-27 09:22:00|21.48|21.4|21.45|21.37|21.48|21.4|21.45|21.37|21
1627377730000|2021-07-27 09:22:10|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1627377740000|2021-07-27 09:22:20|21.49|21.41|21.45|21.37|21.49|21.41|21.45|21.37|19
1627377750000|2021-07-27 09:22:30|21.46|21.38|21.45|21.37|21.48|21.4|21.45|21.37|4
1627377810000|2021-07-27 09:23:30|21.46|21.38|21.45|21.37|21.48|21.4|21.45|21.37|8
1627377830000|2021-07-27 09:23:50|21.46|21.38|21.45|21.37|21.49|21.41|21.45|21.37|8
1627377940000|2021-07-27 09:25:40|21.46|21.38|21.46|21.38|21.48|21.4|21.46|21.38|5
1627377950000|2021-07-27 09:25:50|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1627377960000|2021-07-27 09:26:00|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|0
1627377980000|2021-07-27 09:26:20|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1627377990000|2021-07-27 09:26:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627378000000|2021-07-27 09:26:40|21.48|21.4|21.45|21.37|21.48|21.4|21.45|21.37|0
1627378010000|2021-07-27 09:26:50|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|0
1627378020000|2021-07-27 09:27:00|21.46|21.38|21.45|21.37|21.48|21.4|21.45|21.37|0
1627378030000|2021-07-27 09:27:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627378040000|2021-07-27 09:27:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1627378050000|2021-07-27 09:27:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627378060000|2021-07-27 09:27:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1627378070000|2021-07-27 09:27:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627378090000|2021-07-27 09:28:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1627378110000|2021-07-27 09:28:30|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1627378120000|2021-07-27 09:28:40|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1627378130000|2021-07-27 09:28:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|8
1627378140000|2021-07-27 09:29:00|21.48|21.4|21.49|21.41|21.49|21.41|21.46|21.38|0
1627378150000|2021-07-27 09:29:10|||||||||1
1627378160000|2021-07-27 09:29:20|21.48|21.4|21.45|21.37|21.48|21.4|21.45|21.37|1
1627378170000|2021-07-27 09:29:30|||||||||37
1627378180000|2021-07-27 09:29:40|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1627378270000|2021-07-27 09:31:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627378280000|2021-07-27 09:31:20|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1627378290000|2021-07-27 09:31:30|||||||||30
1627378310000|2021-07-27 09:31:50|21.48|21.4|21.45|21.37|21.49|21.41|21.45|21.37|6
1627378320000|2021-07-27 09:32:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627378340000|2021-07-27 09:32:20|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1627378350000|2021-07-27 09:32:30|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1627378370000|2021-07-27 09:32:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1627378380000|2021-07-27 09:33:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627378400000|2021-07-27 09:33:20|21.49|21.41|21.45|21.37|21.49|21.41|21.45|21.37|0
1627378430000|2021-07-27 09:33:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|20
1627378440000|2021-07-27 09:34:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|20
1627378450000|2021-07-27 09:34:10|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|0
1627378460000|2021-07-27 09:34:20|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|0
1627378470000|2021-07-27 09:34:30|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1627378480000|2021-07-27 09:34:40|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1627378490000|2021-07-27 09:34:50|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|0
1627378510000|2021-07-27 09:35:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1627378530000|2021-07-27 09:35:30|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|0
1627378580000|2021-07-27 09:36:20|21.45|21.37|21.41|21.33|21.45|21.37|21.4|21.32|84
1627378590000|2021-07-27 09:36:30|21.4|21.32|21.35|21.27|21.4|21.32|21.35|21.27|1
1627378600000|2021-07-27 09:36:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627378650000|2021-07-27 09:37:30|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|15
1627378660000|2021-07-27 09:37:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627378720000|2021-07-27 09:38:40|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|0
1627378730000|2021-07-27 09:38:50|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|8
1627378740000|2021-07-27 09:39:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|1
1627378860000|2021-07-27 09:41:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|49
1627378890000|2021-07-27 09:41:30|21.38|21.3|21.36|21.28|21.4|21.32|21.36|21.28|39
1627378900000|2021-07-27 09:41:40|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|39
1627378910000|2021-07-27 09:41:50|21.36|21.28|21.36|21.28|21.38|21.3|21.36|21.28|0
1627378920000|2021-07-27 09:42:00|||||||||4
1627378970000|2021-07-27 09:42:50|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|60
1627378980000|2021-07-27 09:43:00|||||||||2
1627378990000|2021-07-27 09:43:10|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|2
1627379000000|2021-07-27 09:43:20|21.33|21.25|21.32|21.24|21.35|21.27|21.32|21.24|12
1627379010000|2021-07-27 09:43:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627379040000|2021-07-27 09:44:00|||||||||2
1627379050000|2021-07-27 09:44:10|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|0
1627379060000|2021-07-27 09:44:20|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1627379100000|2021-07-27 09:45:00|21.34|21.26|21.33|21.25|21.34|21.26|21.32|21.24|1
1627379110000|2021-07-27 09:45:10|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1627379160000|2021-07-27 09:46:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|1
1627379170000|2021-07-27 09:46:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|7
1627379190000|2021-07-27 09:46:30|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|16
1627379210000|2021-07-27 09:46:50|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|5
1627379220000|2021-07-27 09:47:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|5
1627379230000|2021-07-27 09:47:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627379240000|2021-07-27 09:47:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1627379250000|2021-07-27 09:47:30|21.36|21.28|21.32|21.24|21.36|21.28|21.32|21.24|3
1627379260000|2021-07-27 09:47:40|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1627379270000|2021-07-27 09:47:50|21.33|21.25|21.33|21.25|21.36|21.28|21.32|21.24|8
1627379280000|2021-07-27 09:48:00|21.32|21.24|21.36|21.28|21.36|21.28|21.32|21.24|8
1627379290000|2021-07-27 09:48:10|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1627379300000|2021-07-27 09:48:20|21.34|21.26|21.36|21.28|21.36|21.28|21.32|21.24|0
1627379310000|2021-07-27 09:48:30|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|7
1627379320000|2021-07-27 09:48:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627379360000|2021-07-27 09:49:20|21.35|21.27|21.33|21.25|21.35|21.27|21.32|21.24|3
1627379370000|2021-07-27 09:49:30|21.32|21.24|21.36|21.28|21.36|21.28|21.32|21.24|3
1627379410000|2021-07-27 09:50:10|||||||||1
1627379420000|2021-07-27 09:50:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|1
1627379450000|2021-07-27 09:50:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627379470000|2021-07-27 09:51:10|||||||||1
1627379520000|2021-07-27 09:52:00|21.34|21.26|21.32|21.24|21.36|21.28|21.32|21.24|0
1627379700000|2021-07-27 09:55:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|63
1627379740000|2021-07-27 09:55:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|34
1627379750000|2021-07-27 09:55:50|21.36|21.28|21.32|21.24|21.36|21.28|21.32|21.24|0
1627379770000|2021-07-27 09:56:10|21.31|21.23|21.32|21.24|21.33|21.25|21.31|21.23|3
1627379790000|2021-07-27 09:56:30|21.33|21.25|21.36|21.28|21.36|21.28|21.32|21.24|0
1627379800000|2021-07-27 09:56:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1627379810000|2021-07-27 09:56:50|21.36|21.28|21.32|21.24|21.36|21.28|21.32|21.24|3
1627379820000|2021-07-27 09:57:00|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|0
1627379860000|2021-07-27 09:57:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|7
1627379870000|2021-07-27 09:57:50|21.38|21.3|21.38|21.3|21.4|21.32|21.38|21.3|0
1627379880000|2021-07-27 09:58:00|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1627379890000|2021-07-27 09:58:10|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1627379900000|2021-07-27 09:58:20|21.36|21.28|21.38|21.3|21.4|21.32|21.36|21.28|0
1627379910000|2021-07-27 09:58:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627379920000|2021-07-27 09:58:40|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|0
1627379930000|2021-07-27 09:58:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627380100000|2021-07-27 10:01:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|46
1627380110000|2021-07-27 10:01:50|21.38|21.3|21.36|21.28|21.4|21.32|21.36|21.28|1
1627380130000|2021-07-27 10:02:10|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1627380160000|2021-07-27 10:02:40|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1627380230000|2021-07-27 10:03:50|21.35|21.27|21.33|21.25|21.36|21.28|21.33|21.25|43
1627380240000|2021-07-27 10:04:00|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1627380260000|2021-07-27 10:04:20|21.35|21.27|21.32|21.24|21.35|21.27|21.31|21.23|0
1627380280000|2021-07-27 10:04:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627380290000|2021-07-27 10:04:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627380300000|2021-07-27 10:05:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627380320000|2021-07-27 10:05:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|55
1627380330000|2021-07-27 10:05:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627380340000|2021-07-27 10:05:40|21.31|21.23|21.32|21.24|21.32|21.24|21.29|21.21|0
1627380430000|2021-07-27 10:07:10|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|12
1627380440000|2021-07-27 10:07:20|21.34|21.26|21.36|21.28|21.36|21.28|21.32|21.24|4
1627380460000|2021-07-27 10:07:40|21.34|21.26|21.32|21.24|21.36|21.28|21.32|21.24|0
1627380510000|2021-07-27 10:08:30|||||||||14
1627380530000|2021-07-27 10:08:50|||||||||10
1627380550000|2021-07-27 10:09:10|||||||||5
1627380570000|2021-07-27 10:09:30|||||||||1
1627380630000|2021-07-27 10:10:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|5
1627380640000|2021-07-27 10:10:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627380680000|2021-07-27 10:11:20|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1627380770000|2021-07-27 10:12:50|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|8
1627380790000|2021-07-27 10:13:10|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1627380800000|2021-07-27 10:13:20|21.34|21.26|21.32|21.24|21.36|21.28|21.32|21.24|0
1627380810000|2021-07-27 10:13:30|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|1
1627380840000|2021-07-27 10:14:00|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|4
1627380860000|2021-07-27 10:14:20|21.41|21.33|21.41|21.33|21.41|21.33|21.39|21.31|3
1627380960000|2021-07-27 10:16:00|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1627380970000|2021-07-27 10:16:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627380980000|2021-07-27 10:16:20|21.34|21.26|21.32|21.24|21.36|21.28|21.32|21.24|0
1627381040000|2021-07-27 10:17:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|8
1627381050000|2021-07-27 10:17:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1627381090000|2021-07-27 10:18:10|21.32|21.24|21.39|21.31|21.39|21.31|21.32|21.24|10
1627381100000|2021-07-27 10:18:20|21.38|21.3|21.37|21.29|21.38|21.3|21.36|21.28|0
1627381120000|2021-07-27 10:18:40|21.36|21.28|21.36|21.28|21.37|21.29|21.36|21.28|0
1627381170000|2021-07-27 10:19:30|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|11
1627381330000|2021-07-27 10:22:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627381340000|2021-07-27 10:22:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627381350000|2021-07-27 10:22:30|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|0
1627381390000|2021-07-27 10:23:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|8
1627381400000|2021-07-27 10:23:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1627381410000|2021-07-27 10:23:30|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1627381450000|2021-07-27 10:24:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|2
1627381460000|2021-07-27 10:24:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1627381480000|2021-07-27 10:24:40|21.29|21.21|21.29|21.21|21.32|21.24|21.29|21.21|2
1627381490000|2021-07-27 10:24:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1627381500000|2021-07-27 10:25:00|21.29|21.21|21.32|21.24|21.32|21.24|21.29|21.21|8
1627381510000|2021-07-27 10:25:10|21.31|21.23|21.27|21.19|21.31|21.23|21.27|21.19|0
1627381530000|2021-07-27 10:25:30|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|11
1627381540000|2021-07-27 10:25:40|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1627381650000|2021-07-27 10:27:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|3
1627381660000|2021-07-27 10:27:40|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1627381670000|2021-07-27 10:27:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627381680000|2021-07-27 10:28:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1627381690000|2021-07-27 10:28:10|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1627381720000|2021-07-27 10:28:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|1
1627381730000|2021-07-27 10:28:50|21.33|21.25|21.34|21.26|21.34|21.26|21.32|21.24|0
1627381750000|2021-07-27 10:29:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|1
1627381810000|2021-07-27 10:30:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627381820000|2021-07-27 10:30:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627381830000|2021-07-27 10:30:30|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|32
1627381850000|2021-07-27 10:30:50|21.32|21.24|21.32|21.24|21.32|21.24|21.3|21.22|0
1627381860000|2021-07-27 10:31:00|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1627381890000|2021-07-27 10:31:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627381910000|2021-07-27 10:31:50|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1627382370000|2021-07-27 10:39:30|21.29|21.21|21.27|21.19|21.32|21.24|21.27|21.19|4
1627382420000|2021-07-27 10:40:20|21.29|21.21|21.31|21.23|21.32|21.24|21.29|21.21|10
1627382460000|2021-07-27 10:41:00|21.27|21.19|21.27|21.19|21.29|21.21|21.27|21.19|1
1627382510000|2021-07-27 10:41:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|95
1627382520000|2021-07-27 10:42:00|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1627382530000|2021-07-27 10:42:10|21.29|21.21|21.31|21.23|21.31|21.23|21.27|21.19|0
1627382540000|2021-07-27 10:42:20|||||||||8
1627382580000|2021-07-27 10:43:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|6
1627382620000|2021-07-27 10:43:40|||||||||23
1627382630000|2021-07-27 10:43:50|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1627382890000|2021-07-27 10:48:10|21.24|21.16|21.25|21.17|21.27|21.19|21.24|21.16|11
1627382900000|2021-07-27 10:48:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1627382910000|2021-07-27 10:48:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1627382920000|2021-07-27 10:48:40|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1627382940000|2021-07-27 10:49:00|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1627382970000|2021-07-27 10:49:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1627383040000|2021-07-27 10:50:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|37
1627383070000|2021-07-27 10:51:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|1
1627383080000|2021-07-27 10:51:20|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1627383100000|2021-07-27 10:51:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1627383110000|2021-07-27 10:51:50|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1627383120000|2021-07-27 10:52:00|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|0
1627383130000|2021-07-27 10:52:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1627383180000|2021-07-27 10:53:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1627383210000|2021-07-27 10:53:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1627383260000|2021-07-27 10:54:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1627383290000|2021-07-27 10:54:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1627383320000|2021-07-27 10:55:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1627383330000|2021-07-27 10:55:30|||||||||10
1627383370000|2021-07-27 10:56:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|27
1627383380000|2021-07-27 10:56:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1627383420000|2021-07-27 10:57:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1627383430000|2021-07-27 10:57:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1627383460000|2021-07-27 10:57:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|51
1627383560000|2021-07-27 10:59:20|||||||||5
1627383600000|2021-07-27 11:00:00|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|8
1627383700000|2021-07-27 11:01:40|||||||||25
1627383720000|2021-07-27 11:02:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|25
1627383960000|2021-07-27 11:06:00|||||||||1
1627384000000|2021-07-27 11:06:40|||||||||25
1627384150000|2021-07-27 11:09:10|||||||||22
1627384170000|2021-07-27 11:09:30|||||||||1
1627384250000|2021-07-27 11:10:50|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|153
1627384260000|2021-07-27 11:11:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1627384270000|2021-07-27 11:11:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1627384360000|2021-07-27 11:12:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1627384550000|2021-07-27 11:15:50|||||||||20
1627384600000|2021-07-27 11:16:40|||||||||10
1627384620000|2021-07-27 11:17:00|||||||||1
1627384670000|2021-07-27 11:17:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|7
1627384870000|2021-07-27 11:21:10|||||||||1
1627385000000|2021-07-27 11:23:20|||||||||1
1627385020000|2021-07-27 11:23:40|21.08|21|21.1|21.02|21.1|21.02|21.08|21|31
1627385030000|2021-07-27 11:23:50|21.08|21|21.08|21|21.1|21.02|21.08|21|0
1627385040000|2021-07-27 11:24:00|21.1|21.02|21.1|21.02|21.1|21.02|21.08|21|0
1627385050000|2021-07-27 11:24:10|21.08|21|21.08|21|21.1|21.02|21.08|21|1
1627385060000|2021-07-27 11:24:20|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1627385070000|2021-07-27 11:24:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1627385080000|2021-07-27 11:24:40|||||||||9
1627385100000|2021-07-27 11:25:00|||||||||20
1627385110000|2021-07-27 11:25:10|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1627385120000|2021-07-27 11:25:20|21.08|21|21.06|20.98|21.08|21|21.06|20.98|34
1627385160000|2021-07-27 11:26:00|||||||||1
1627385190000|2021-07-27 11:26:30|||||||||1
1627385200000|2021-07-27 11:26:40|||||||||1
1627385220000|2021-07-27 11:27:00|||||||||1
1627385260000|2021-07-27 11:27:40|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|7
1627385310000|2021-07-27 11:28:30|||||||||1
1627385390000|2021-07-27 11:29:50|||||||||1
1627385400000|2021-07-27 11:30:00|||||||||30
1627385470000|2021-07-27 11:31:10|||||||||2
1627385560000|2021-07-27 11:32:40|||||||||1
1627385570000|2021-07-27 11:32:50|21.1|21.02|21.08|21|21.1|21.02|21.08|21|108
1627385590000|2021-07-27 11:33:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1627385630000|2021-07-27 11:33:50|||||||||2
1627385720000|2021-07-27 11:35:20|||||||||1
1627385740000|2021-07-27 11:35:40|||||||||1
1627385790000|2021-07-27 11:36:30|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|9
1627385800000|2021-07-27 11:36:40|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1627385830000|2021-07-27 11:37:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1627385850000|2021-07-27 11:37:30|21|20.92|21|20.92|21|20.92|21|20.92|21
1627385860000|2021-07-27 11:37:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|1
1627385880000|2021-07-27 11:38:00|||||||||1
1627386030000|2021-07-27 11:40:30|||||||||1
1627386040000|2021-07-27 11:40:40|21|20.92|21.01|20.93|21.01|20.93|21|20.92|80
1627386050000|2021-07-27 11:40:50|21|20.92|21.01|20.93|21.01|20.93|21|20.92|2
1627386060000|2021-07-27 11:41:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1627386110000|2021-07-27 11:41:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1627386120000|2021-07-27 11:42:00|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1627386160000|2021-07-27 11:42:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|88
1627386170000|2021-07-27 11:42:50|||||||||1
1627386200000|2021-07-27 11:43:20|||||||||8
1627386210000|2021-07-27 11:43:30|21.08|21|21.1|21.02|21.1|21.02|21.08|21|37
1627386270000|2021-07-27 11:44:30|21.08|21|21.08|21|21.08|21|21.06|20.98|25
1627386290000|2021-07-27 11:44:50|||||||||2
1627386300000|2021-07-27 11:45:00|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1627386310000|2021-07-27 11:45:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1627386330000|2021-07-27 11:45:30|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1627386370000|2021-07-27 11:46:10|21.08|21|21.08|21|21.08|21|21.08|21|1
1627386380000|2021-07-27 11:46:20|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1627386410000|2021-07-27 11:46:50|21.1|21.02|21.1|21.02|21.1|21.02|21.08|21|0
1627386420000|2021-07-27 11:47:00|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1627386480000|2021-07-27 11:48:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1627386490000|2021-07-27 11:48:10|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|28
1627386510000|2021-07-27 11:48:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|97
1627386530000|2021-07-27 11:48:50|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|48
1627386560000|2021-07-27 11:49:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|23
1627386570000|2021-07-27 11:49:30|21.2|21.12|21.24|21.16|21.24|21.16|21.19|21.11|20
1627386630000|2021-07-27 11:50:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|40
1627386650000|2021-07-27 11:50:50|||||||||22
1627386660000|2021-07-27 11:51:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|8
1627386680000|2021-07-27 11:51:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|13
1627386690000|2021-07-27 11:51:30|21.3|21.22|21.32|21.24|21.32|21.24|21.29|21.21|24
1627386700000|2021-07-27 11:51:40|21.3|21.22|21.33|21.25|21.34|21.26|21.3|21.22|3
1627386710000|2021-07-27 11:51:50|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1627386750000|2021-07-27 11:52:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1627386770000|2021-07-27 11:52:50|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1627386780000|2021-07-27 11:53:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627386790000|2021-07-27 11:53:10|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|0
1627387070000|2021-07-27 11:57:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1627387090000|2021-07-27 11:58:10|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|1
1627387100000|2021-07-27 11:58:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1627387130000|2021-07-27 11:58:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|3
1627387150000|2021-07-27 11:59:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1627387210000|2021-07-27 12:00:10|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1627387240000|2021-07-27 12:00:40|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|1
1627387280000|2021-07-27 12:01:20|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|40
1627387290000|2021-07-27 12:01:30|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1627387340000|2021-07-27 12:02:20|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|68
1627387420000|2021-07-27 12:03:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|181
1627387460000|2021-07-27 12:04:20|||||||||1
1627387510000|2021-07-27 12:05:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|83
1627387530000|2021-07-27 12:05:30|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1627387600000|2021-07-27 12:06:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|11
1627387610000|2021-07-27 12:06:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627387660000|2021-07-27 12:07:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|25
1627387720000|2021-07-27 12:08:40|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|48
1627387780000|2021-07-27 12:09:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627387790000|2021-07-27 12:09:50|21.16|21.08|21.2|21.12|21.2|21.12|21.16|21.08|0
1627387800000|2021-07-27 12:10:00|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1627387820000|2021-07-27 12:10:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627387830000|2021-07-27 12:10:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1627387850000|2021-07-27 12:10:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627387870000|2021-07-27 12:11:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|30
1627387920000|2021-07-27 12:12:00|21.21|21.13|21.21|21.13|21.23|21.15|21.21|21.13|8
1627387940000|2021-07-27 12:12:20|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1627388070000|2021-07-27 12:14:30|||||||||4
1627388130000|2021-07-27 12:15:30|21.25|21.17|21.25|21.17|21.25|21.17|21.21|21.13|20
1627388210000|2021-07-27 12:16:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|33
1627388220000|2021-07-27 12:17:00|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|27
1627388240000|2021-07-27 12:17:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627388260000|2021-07-27 12:17:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627388270000|2021-07-27 12:17:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627388280000|2021-07-27 12:18:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627388370000|2021-07-27 12:19:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627388390000|2021-07-27 12:19:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627388420000|2021-07-27 12:20:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627388430000|2021-07-27 12:20:30|||||||||8
1627388510000|2021-07-27 12:21:50|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1627388520000|2021-07-27 12:22:00|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1627388530000|2021-07-27 12:22:10|21.3|21.22|21.29|21.21|21.32|21.24|21.29|21.21|0
1627388570000|2021-07-27 12:22:50|21.32|21.24|21.32|21.24|21.34|21.26|21.32|21.24|3
1627388580000|2021-07-27 12:23:00|21.3|21.22|21.29|21.21|21.32|21.24|21.29|21.21|0
1627388620000|2021-07-27 12:23:40|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|0
1627388630000|2021-07-27 12:23:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627388730000|2021-07-27 12:25:30|21.32|21.24|21.32|21.24|21.32|21.24|21.3|21.22|8
1627388740000|2021-07-27 12:25:40|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|1
1627388760000|2021-07-27 12:26:00|21.3|21.22|21.29|21.21|21.31|21.23|21.29|21.21|7
1627388870000|2021-07-27 12:27:50|||||||||4
1627389010000|2021-07-27 12:30:10|21.3|21.22|21.34|21.26|21.34|21.26|21.3|21.22|42
1627389040000|2021-07-27 12:30:40|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|70
1627389050000|2021-07-27 12:30:50|21.32|21.24|21.37|21.29|21.37|21.29|21.32|21.24|22
1627389060000|2021-07-27 12:31:00|21.39|21.31|21.38|21.3|21.39|21.31|21.36|21.28|26
1627389070000|2021-07-27 12:31:10|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|0
1627389090000|2021-07-27 12:31:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|1
1627389130000|2021-07-27 12:32:10|21.36|21.28|21.39|21.31|21.39|21.31|21.34|21.26|4
1627389150000|2021-07-27 12:32:30|21.35|21.27|21.39|21.31|21.39|21.31|21.35|21.27|11
1627389160000|2021-07-27 12:32:40|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1627389170000|2021-07-27 12:32:50|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|0
1627389180000|2021-07-27 12:33:00|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|8
1627389220000|2021-07-27 12:33:40|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|9
1627389230000|2021-07-27 12:33:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1627389270000|2021-07-27 12:34:30|21.39|21.31|21.35|21.27|21.39|21.31|21.35|21.27|61
1627389290000|2021-07-27 12:34:50|21.39|21.31|21.37|21.29|21.39|21.31|21.35|21.27|8
1627389300000|2021-07-27 12:35:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1627389320000|2021-07-27 12:35:20|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1627389360000|2021-07-27 12:36:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1627389410000|2021-07-27 12:36:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1627389430000|2021-07-27 12:37:10|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|11
1627389460000|2021-07-27 12:37:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|27
1627389490000|2021-07-27 12:38:10|||||||||3
1627389500000|2021-07-27 12:38:20|||||||||1
1627389510000|2021-07-27 12:38:30|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|22
1627389520000|2021-07-27 12:38:40|||||||||5
1627389550000|2021-07-27 12:39:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|13
1627389560000|2021-07-27 12:39:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|10
1627389580000|2021-07-27 12:39:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|2
1627389620000|2021-07-27 12:40:20|21.34|21.26|21.34|21.26|21.34|21.26|21.3|21.22|24
1627389630000|2021-07-27 12:40:30|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|12
1627389640000|2021-07-27 12:40:40|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1627389650000|2021-07-27 12:40:50|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1627389660000|2021-07-27 12:41:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627389700000|2021-07-27 12:41:40|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|1
1627389750000|2021-07-27 12:42:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627389760000|2021-07-27 12:42:40|21.33|21.25|21.31|21.23|21.35|21.27|21.31|21.23|14
1627389790000|2021-07-27 12:43:10|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1627389870000|2021-07-27 12:44:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1627389880000|2021-07-27 12:44:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627389900000|2021-07-27 12:45:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1627389910000|2021-07-27 12:45:10|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|7
1627389920000|2021-07-27 12:45:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627389930000|2021-07-27 12:45:30|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1627389980000|2021-07-27 12:46:20|21.33|21.25|21.31|21.23|21.35|21.27|21.31|21.23|5
1627390010000|2021-07-27 12:46:50|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|1
1627390020000|2021-07-27 12:47:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1627390070000|2021-07-27 12:47:50|||||||||191
1627390080000|2021-07-27 12:48:00|||||||||11
1627390130000|2021-07-27 12:48:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1627390140000|2021-07-27 12:49:00|21.21|21.13|21.21|21.13|21.23|21.15|21.21|21.13|9
1627390190000|2021-07-27 12:49:50|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|9
1627390200000|2021-07-27 12:50:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|20
1627390230000|2021-07-27 12:50:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|24
1627390240000|2021-07-27 12:50:40|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|8
1627390280000|2021-07-27 12:51:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1627390290000|2021-07-27 12:51:30|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1627390300000|2021-07-27 12:51:40|21.24|21.16|21.22|21.14|21.26|21.18|21.22|21.14|0
1627390310000|2021-07-27 12:51:50|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|0
1627390440000|2021-07-27 12:54:00|||||||||4
1627390450000|2021-07-27 12:54:10|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|11
1627390460000|2021-07-27 12:54:20|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|0
1627390470000|2021-07-27 12:54:30|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|3
1627390480000|2021-07-27 12:54:40|21.24|21.16|21.26|21.18|21.26|21.18|21.22|21.14|4
1627390490000|2021-07-27 12:54:50|21.24|21.16|21.24|21.16|21.24|21.16|21.22|21.14|2
1627390500000|2021-07-27 12:55:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1627390550000|2021-07-27 12:55:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|1
1627390570000|2021-07-27 12:56:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627390610000|2021-07-27 12:56:50|21.25|21.17|21.21|21.13|21.25|21.17|21.21|21.13|15
1627390690000|2021-07-27 12:58:10|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|48
1627390700000|2021-07-27 12:58:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1627390740000|2021-07-27 12:59:00|21.22|21.14|21.22|21.14|21.26|21.18|21.22|21.14|9
1627390770000|2021-07-27 12:59:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627390790000|2021-07-27 12:59:50|||||||||25
1627390810000|2021-07-27 13:00:10|||||||||88
1627390820000|2021-07-27 13:00:20|21.25|21.17|21.26|21.18|21.26|21.18|21.23|21.15|16
1627390840000|2021-07-27 13:00:40|||||||||7
1627390860000|2021-07-27 13:01:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1627390870000|2021-07-27 13:01:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1627390930000|2021-07-27 13:02:10|||||||||9
1627390990000|2021-07-27 13:03:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|13
1627391000000|2021-07-27 13:03:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627391040000|2021-07-27 13:04:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|21
1627391050000|2021-07-27 13:04:10|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|25
1627391060000|2021-07-27 13:04:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627391070000|2021-07-27 13:04:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|28
1627391080000|2021-07-27 13:04:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627391090000|2021-07-27 13:04:50|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1627391100000|2021-07-27 13:05:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627391220000|2021-07-27 13:07:00|21.15|21.07|21.16|21.08|21.16|21.08|21.13|21.05|59
1627391260000|2021-07-27 13:07:40|21.17|21.09|21.21|21.13|21.21|21.13|21.17|21.09|47
1627391290000|2021-07-27 13:08:10|||||||||1
1627391340000|2021-07-27 13:09:00|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1627391350000|2021-07-27 13:09:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1627391390000|2021-07-27 13:09:50|||||||||4
1627391400000|2021-07-27 13:10:00|||||||||8
1627391460000|2021-07-27 13:11:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627391490000|2021-07-27 13:11:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|30
1627391510000|2021-07-27 13:11:50|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|45
1627391520000|2021-07-27 13:12:00|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|10
1627391530000|2021-07-27 13:12:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1627391600000|2021-07-27 13:13:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|85
1627391620000|2021-07-27 13:13:40|||||||||10
1627391690000|2021-07-27 13:14:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|79
1627391760000|2021-07-27 13:16:00|||||||||3
1627391770000|2021-07-27 13:16:10|21.39|21.31|21.35|21.27|21.39|21.31|21.35|21.27|86
1627391850000|2021-07-27 13:17:30|||||||||50
1627391900000|2021-07-27 13:18:20|||||||||14
1627391910000|2021-07-27 13:18:30|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|10
1627391920000|2021-07-27 13:18:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|40
1627391930000|2021-07-27 13:18:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1627391940000|2021-07-27 13:19:00|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1627391970000|2021-07-27 13:19:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|10
1627392010000|2021-07-27 13:20:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|1
1627392050000|2021-07-27 13:20:50|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|41
1627392140000|2021-07-27 13:22:20|||||||||1
1627392170000|2021-07-27 13:22:50|21.33|21.25|21.35|21.27|21.35|21.27|21.31|21.23|17
1627392190000|2021-07-27 13:23:10|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1627392210000|2021-07-27 13:23:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1627392220000|2021-07-27 13:23:40|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|1
1627392240000|2021-07-27 13:24:00|21.35|21.27|21.31|21.23|21.35|21.27|21.31|21.23|0
1627392290000|2021-07-27 13:24:50|||||||||2
1627392310000|2021-07-27 13:25:10|21.33|21.25|21.33|21.25|21.35|21.27|21.33|21.25|10
1627392320000|2021-07-27 13:25:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627392470000|2021-07-27 13:27:50|21.3|21.22|21.29|21.21|21.31|21.23|21.26|21.18|12
1627392480000|2021-07-27 13:28:00|21.31|21.23|21.31|21.23|21.31|21.23|21.29|21.21|0
1627392550000|2021-07-27 13:29:10|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|5
1627392570000|2021-07-27 13:29:30|||||||||11
1627392580000|2021-07-27 13:29:40|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|8
1627392590000|2021-07-27 13:29:50|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1627392600000|2021-07-27 13:30:00|21.33|21.25|21.31|21.23|21.35|21.27|21.31|21.23|0
1627392610000|2021-07-27 13:30:10|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|3
1627392620000|2021-07-27 13:30:20|21.33|21.25|21.35|21.27|21.35|21.27|21.31|21.23|6
1627392630000|2021-07-27 13:30:30|21.37|21.29|21.35|21.27|21.4|21.32|21.35|21.27|10
1627392640000|2021-07-27 13:30:40|21.33|21.25|21.35|21.27|21.35|21.27|21.31|21.23|2
1627392650000|2021-07-27 13:30:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627392660000|2021-07-27 13:31:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1627392680000|2021-07-27 13:31:20|21.36|21.28|21.4|21.32|21.4|21.32|21.36|21.28|23
1627392690000|2021-07-27 13:31:30|||||||||141
1627392700000|2021-07-27 13:31:40|21.42|21.34|21.44|21.36|21.44|21.36|21.4|21.32|44
1627392710000|2021-07-27 13:31:50|21.45|21.37|21.47|21.39|21.49|21.41|21.45|21.37|35
1627392720000|2021-07-27 13:32:00|21.45|21.37|21.47|21.39|21.49|21.41|21.44|21.36|22
1627392730000|2021-07-27 13:32:10|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|1
1627392770000|2021-07-27 13:32:50|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|83
1627392780000|2021-07-27 13:33:00|21.53|21.45|21.53|21.45|21.54|21.46|21.52|21.44|0
1627392800000|2021-07-27 13:33:20|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|52
1627392810000|2021-07-27 13:33:30|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|5
1627392820000|2021-07-27 13:33:40|||||||||13
1627392840000|2021-07-27 13:34:00|21.66|21.58|21.62|21.54|21.66|21.58|21.62|21.54|9
1627392850000|2021-07-27 13:34:10|21.57|21.49|21.54|21.46|21.59|21.51|21.53|21.45|19
1627392860000|2021-07-27 13:34:20|21.53|21.45|21.49|21.41|21.53|21.45|21.49|21.41|4
1627392870000|2021-07-27 13:34:30|21.51|21.43|21.49|21.41|21.52|21.44|21.49|21.41|0
1627392900000|2021-07-27 13:35:00|21.45|21.37|21.44|21.36|21.49|21.41|21.44|21.36|56
1627392920000|2021-07-27 13:35:20|21.43|21.35|21.35|21.27|21.43|21.35|21.35|21.27|26
1627392930000|2021-07-27 13:35:30|21.36|21.28|21.39|21.31|21.39|21.31|21.35|21.27|99
1627392940000|2021-07-27 13:35:40|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|7
1627392950000|2021-07-27 13:35:50|21.39|21.31|21.38|21.3|21.4|21.32|21.38|21.3|1
1627392960000|2021-07-27 13:36:00|21.39|21.31|21.4|21.32|21.4|21.32|21.38|21.3|0
1627392970000|2021-07-27 13:36:10|21.39|21.31|21.42|21.34|21.44|21.36|21.39|21.31|12
1627392980000|2021-07-27 13:36:20|21.44|21.36|21.44|21.36|21.44|21.36|21.4|21.32|9
1627393000000|2021-07-27 13:36:40|21.48|21.4|21.47|21.39|21.49|21.41|21.45|21.37|105
1627393010000|2021-07-27 13:36:50|21.45|21.37|21.49|21.41|21.49|21.41|21.45|21.37|0
1627393020000|2021-07-27 13:37:00|21.47|21.39|21.44|21.36|21.49|21.41|21.44|21.36|0
1627393030000|2021-07-27 13:37:10|21.47|21.39|21.42|21.34|21.47|21.39|21.4|21.32|29
1627393040000|2021-07-27 13:37:20|21.4|21.32|21.42|21.34|21.44|21.36|21.4|21.32|8
1627393050000|2021-07-27 13:37:30|21.4|21.32|21.44|21.36|21.44|21.36|21.4|21.32|0
1627393080000|2021-07-27 13:38:00|21.45|21.37|21.4|21.32|21.45|21.37|21.4|21.32|59
1627393090000|2021-07-27 13:38:10|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1627393100000|2021-07-27 13:38:20|21.45|21.37|21.45|21.37|21.49|21.41|21.45|21.37|126
1627393110000|2021-07-27 13:38:30|21.47|21.39|21.45|21.37|21.49|21.41|21.45|21.37|21
1627393120000|2021-07-27 13:38:40|21.47|21.39|21.44|21.36|21.47|21.39|21.42|21.34|1
1627393130000|2021-07-27 13:38:50|21.45|21.37|21.41|21.33|21.45|21.37|21.41|21.33|0
1627393140000|2021-07-27 13:39:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1627393150000|2021-07-27 13:39:10|21.36|21.28|21.4|21.32|21.4|21.32|21.36|21.28|32
1627393160000|2021-07-27 13:39:20|||||||||5
1627393170000|2021-07-27 13:39:30|21.41|21.33|21.41|21.33|21.43|21.35|21.41|21.33|13
1627393180000|2021-07-27 13:39:40|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|1
1627393190000|2021-07-27 13:39:50|21.43|21.35|21.41|21.33|21.45|21.37|21.41|21.33|8
1627393200000|2021-07-27 13:40:00|21.43|21.35|21.45|21.37|21.49|21.41|21.43|21.35|82
1627393210000|2021-07-27 13:40:10|21.48|21.4|21.49|21.41|21.49|21.41|21.45|21.37|19
1627393250000|2021-07-27 13:40:50|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|14
1627393260000|2021-07-27 13:41:00|21.52|21.44|21.49|21.41|21.54|21.46|21.49|21.41|13
1627393270000|2021-07-27 13:41:10|21.5|21.42|21.49|21.41|21.52|21.44|21.49|21.41|5
1627393290000|2021-07-27 13:41:30|21.5|21.42|21.49|21.41|21.52|21.44|21.49|21.41|0
1627393300000|2021-07-27 13:41:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627393310000|2021-07-27 13:41:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1627393330000|2021-07-27 13:42:10|21.45|21.37|21.47|21.39|21.49|21.41|21.45|21.37|15
1627393340000|2021-07-27 13:42:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|6
1627393350000|2021-07-27 13:42:30|21.43|21.35|21.45|21.37|21.45|21.37|21.41|21.33|119
1627393360000|2021-07-27 13:42:40|21.43|21.35|21.45|21.37|21.45|21.37|21.4|21.32|9
1627393370000|2021-07-27 13:42:50|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|0
1627393380000|2021-07-27 13:43:00|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|0
1627393410000|2021-07-27 13:43:30|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|1
1627393420000|2021-07-27 13:43:40|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1627393430000|2021-07-27 13:43:50|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|16
1627393450000|2021-07-27 13:44:10|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|8
1627393480000|2021-07-27 13:44:40|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|3
1627393490000|2021-07-27 13:44:50|21.58|21.5|21.54|21.46|21.58|21.5|21.54|21.46|64
1627393520000|2021-07-27 13:45:20|21.5|21.42|21.49|21.41|21.52|21.44|21.47|21.39|22
1627393530000|2021-07-27 13:45:30|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1627393540000|2021-07-27 13:45:40|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1627393550000|2021-07-27 13:45:50|21.47|21.39|21.49|21.41|21.49|21.41|21.45|21.37|13
1627393560000|2021-07-27 13:46:00|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|17
1627393570000|2021-07-27 13:46:10|21.43|21.35|21.4|21.32|21.45|21.37|21.38|21.3|18
1627393580000|2021-07-27 13:46:20|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|0
1627393590000|2021-07-27 13:46:30|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|3
1627393600000|2021-07-27 13:46:40|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|1
1627393610000|2021-07-27 13:46:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1627393630000|2021-07-27 13:47:10|21.38|21.3|21.4|21.32|21.4|21.32|21.36|21.28|17
1627393640000|2021-07-27 13:47:20|21.37|21.29|21.4|21.32|21.4|21.32|21.36|21.28|30
1627393650000|2021-07-27 13:47:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|5
1627393660000|2021-07-27 13:47:40|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|8
1627393670000|2021-07-27 13:47:50|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|9
1627393680000|2021-07-27 13:48:00|21.36|21.28|21.38|21.3|21.4|21.32|21.36|21.28|8
1627393690000|2021-07-27 13:48:10|21.4|21.32|21.4|21.32|21.4|21.32|21.36|21.28|0
1627393700000|2021-07-27 13:48:20|21.42|21.34|21.45|21.37|21.45|21.37|21.41|21.33|27
1627393710000|2021-07-27 13:48:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1627393720000|2021-07-27 13:48:40|21.43|21.35|21.43|21.35|21.44|21.36|21.43|21.35|25
1627393730000|2021-07-27 13:48:50|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1627393740000|2021-07-27 13:49:00|21.44|21.36|21.4|21.32|21.44|21.36|21.4|21.32|2
1627393770000|2021-07-27 13:49:30|21.38|21.3|21.4|21.32|21.4|21.32|21.37|21.29|0
1627393780000|2021-07-27 13:49:40|21.38|21.3|21.4|21.32|21.4|21.32|21.37|21.29|8
1627393790000|2021-07-27 13:49:50|21.41|21.33|21.41|21.33|21.44|21.36|21.41|21.33|15
1627393800000|2021-07-27 13:50:00|21.43|21.35|21.4|21.32|21.43|21.35|21.4|21.32|0
1627393810000|2021-07-27 13:50:10|21.37|21.29|21.36|21.28|21.38|21.3|21.36|21.28|15
1627393820000|2021-07-27 13:50:20|21.37|21.29|21.37|21.29|21.37|21.29|21.36|21.28|0
1627393830000|2021-07-27 13:50:30|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|8
1627393840000|2021-07-27 13:50:40|21.42|21.34|21.45|21.37|21.45|21.37|21.41|21.33|144
1627393850000|2021-07-27 13:50:50|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|64
1627393860000|2021-07-27 13:51:00|21.42|21.34|21.43|21.35|21.43|21.35|21.41|21.33|48
1627393870000|2021-07-27 13:51:10|21.45|21.37|21.4|21.32|21.45|21.37|21.4|21.32|19
1627393880000|2021-07-27 13:51:20|||||||||8
1627393890000|2021-07-27 13:51:30|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|7
1627393900000|2021-07-27 13:51:40|21.4|21.32|21.41|21.33|21.43|21.35|21.4|21.32|2
1627393910000|2021-07-27 13:51:50|21.43|21.35|21.47|21.39|21.47|21.39|21.41|21.33|0
1627393920000|2021-07-27 13:52:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1627393930000|2021-07-27 13:52:10|21.51|21.43|21.47|21.39|21.53|21.45|21.45|21.37|45
1627393940000|2021-07-27 13:52:20|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1627393950000|2021-07-27 13:52:30|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|31
1627393960000|2021-07-27 13:52:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1627393970000|2021-07-27 13:52:50|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1627393980000|2021-07-27 13:53:00|21.44|21.36|21.45|21.37|21.45|21.37|21.43|21.35|0
1627394000000|2021-07-27 13:53:20|21.44|21.36|21.44|21.36|21.45|21.37|21.43|21.35|0
1627394010000|2021-07-27 13:53:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1627394030000|2021-07-27 13:53:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1627394050000|2021-07-27 13:54:10|21.45|21.37|21.49|21.41|21.49|21.41|21.45|21.37|0
1627394080000|2021-07-27 13:54:40|21.47|21.39|21.44|21.36|21.49|21.41|21.44|21.36|1
1627394100000|2021-07-27 13:55:00|21.46|21.38|21.49|21.41|21.49|21.41|21.45|21.37|3
1627394110000|2021-07-27 13:55:10|21.47|21.39|21.44|21.36|21.49|21.41|21.44|21.36|0
1627394120000|2021-07-27 13:55:20|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1627394130000|2021-07-27 13:55:30|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1627394140000|2021-07-27 13:55:40|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|5
1627394150000|2021-07-27 13:55:50|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1627394180000|2021-07-27 13:56:20|21.46|21.38|21.47|21.39|21.49|21.41|21.46|21.38|1
1627394190000|2021-07-27 13:56:30|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|0
1627394200000|2021-07-27 13:56:40|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|0
1627394210000|2021-07-27 13:56:50|21.48|21.4|21.46|21.38|21.48|21.4|21.44|21.36|6
1627394220000|2021-07-27 13:57:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1627394230000|2021-07-27 13:57:10|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1627394250000|2021-07-27 13:57:30|21.43|21.35|21.4|21.32|21.43|21.35|21.4|21.32|0
1627394260000|2021-07-27 13:57:40|21.42|21.34|21.4|21.32|21.44|21.36|21.4|21.32|0
1627394270000|2021-07-27 13:57:50|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1627394280000|2021-07-27 13:58:00|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1627394310000|2021-07-27 13:58:30|21.45|21.37|21.49|21.41|21.49|21.41|21.44|21.36|0
1627394370000|2021-07-27 13:59:30|||||||||10
1627394400000|2021-07-27 14:00:00|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|0
1627394420000|2021-07-27 14:00:20|21.47|21.39|21.43|21.35|21.47|21.39|21.43|21.35|29
1627394430000|2021-07-27 14:00:30|21.44|21.36|21.4|21.32|21.44|21.36|21.4|21.32|0
1627394440000|2021-07-27 14:00:40|21.42|21.34|21.41|21.33|21.44|21.36|21.41|21.33|14
1627394450000|2021-07-27 14:00:50|21.43|21.35|21.44|21.36|21.44|21.36|21.41|21.33|3
1627394460000|2021-07-27 14:01:00|21.4|21.32|21.4|21.32|21.42|21.34|21.4|21.32|26
1627394470000|2021-07-27 14:01:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|2
1627394480000|2021-07-27 14:01:20|21.42|21.34|21.42|21.34|21.44|21.36|21.4|21.32|6
1627394490000|2021-07-27 14:01:30|21.44|21.36|21.4|21.32|21.44|21.36|21.4|21.32|0
1627394500000|2021-07-27 14:01:40|21.39|21.31|21.39|21.31|21.4|21.32|21.39|21.31|0
1627394510000|2021-07-27 14:01:50|21.4|21.32|21.39|21.31|21.4|21.32|21.37|21.29|1
1627394530000|2021-07-27 14:02:10|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|4
1627394540000|2021-07-27 14:02:20|21.4|21.32|21.39|21.31|21.41|21.33|21.39|21.31|11
1627394560000|2021-07-27 14:02:40|21.41|21.33|21.44|21.36|21.44|21.36|21.39|21.31|0
1627394580000|2021-07-27 14:03:00|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|7
1627394590000|2021-07-27 14:03:10|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1627394600000|2021-07-27 14:03:20|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1627394610000|2021-07-27 14:03:30|21.46|21.38|21.46|21.38|21.48|21.4|21.44|21.36|22
1627394620000|2021-07-27 14:03:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1627394640000|2021-07-27 14:04:00|21.46|21.38|21.48|21.4|21.48|21.4|21.44|21.36|0
1627394650000|2021-07-27 14:04:10|21.46|21.38|21.48|21.4|21.51|21.43|21.44|21.36|49
1627394660000|2021-07-27 14:04:20|||||||||2
1627394670000|2021-07-27 14:04:30|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|0
1627394680000|2021-07-27 14:04:40|21.51|21.43|21.48|21.4|21.51|21.43|21.48|21.4|1
1627394700000|2021-07-27 14:05:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1627394710000|2021-07-27 14:05:10|21.51|21.43|21.51|21.43|21.52|21.44|21.49|21.41|10
1627394720000|2021-07-27 14:05:20|21.49|21.41|21.49|21.41|21.51|21.43|21.49|21.41|1
1627394730000|2021-07-27 14:05:30|21.51|21.43|21.52|21.44|21.52|21.44|21.49|21.41|0
1627394740000|2021-07-27 14:05:40|21.51|21.43|21.51|21.43|21.51|21.43|21.49|21.41|0
1627394750000|2021-07-27 14:05:50|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|2
1627394760000|2021-07-27 14:06:00|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|2
1627394770000|2021-07-27 14:06:10|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|3
1627394780000|2021-07-27 14:06:20|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1627394800000|2021-07-27 14:06:40|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1627394810000|2021-07-27 14:06:50|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1627394820000|2021-07-27 14:07:00|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|6
1627394830000|2021-07-27 14:07:10|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|0
1627394840000|2021-07-27 14:07:20|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|0
1627394850000|2021-07-27 14:07:30|21.54|21.46|21.54|21.46|21.57|21.49|21.54|21.46|29
1627394860000|2021-07-27 14:07:40|21.56|21.48|21.54|21.46|21.57|21.49|21.53|21.45|9
1627394870000|2021-07-27 14:07:50|21.56|21.48|21.56|21.48|21.57|21.49|21.54|21.46|1
1627394880000|2021-07-27 14:08:00|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|18
1627394890000|2021-07-27 14:08:10|21.54|21.46|21.54|21.46|21.57|21.49|21.53|21.45|26
1627394900000|2021-07-27 14:08:20|21.53|21.45|21.49|21.41|21.54|21.46|21.49|21.41|11
1627394910000|2021-07-27 14:08:30|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1627394920000|2021-07-27 14:08:40|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1627394930000|2021-07-27 14:08:50|21.55|21.47|21.56|21.48|21.57|21.49|21.55|21.47|8
1627394940000|2021-07-27 14:09:00|21.57|21.49|21.53|21.45|21.57|21.49|21.53|21.45|5
1627394950000|2021-07-27 14:09:10|||||||||1
1627394960000|2021-07-27 14:09:20|21.55|21.47|21.57|21.49|21.57|21.49|21.53|21.45|2
1627394970000|2021-07-27 14:09:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627394980000|2021-07-27 14:09:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|22
1627395000000|2021-07-27 14:10:00|21.58|21.5|21.62|21.54|21.62|21.54|21.57|21.49|14
1627395020000|2021-07-27 14:10:20|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|112
1627395040000|2021-07-27 14:10:40|21.67|21.59|21.67|21.59|21.69|21.61|21.66|21.58|1
1627395050000|2021-07-27 14:10:50|21.66|21.58|21.66|21.58|21.66|21.58|21.62|21.54|2
1627395060000|2021-07-27 14:11:00|21.64|21.56|21.62|21.54|21.66|21.58|21.62|21.54|2
1627395070000|2021-07-27 14:11:10|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1627395080000|2021-07-27 14:11:20|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1627395090000|2021-07-27 14:11:30|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1627395100000|2021-07-27 14:11:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627395120000|2021-07-27 14:12:00|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|2
1627395130000|2021-07-27 14:12:10|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1627395140000|2021-07-27 14:12:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1627395150000|2021-07-27 14:12:30|21.71|21.63|21.71|21.63|21.71|21.63|21.69|21.61|20
1627395160000|2021-07-27 14:12:40|||||||||2
1627395190000|2021-07-27 14:13:10|21.75|21.67|21.75|21.67|21.75|21.67|21.72|21.64|18
1627395200000|2021-07-27 14:13:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|6
1627395210000|2021-07-27 14:13:30|21.75|21.67|21.75|21.67|21.75|21.67|21.71|21.63|27
1627395230000|2021-07-27 14:13:50|21.71|21.63|21.71|21.63|21.75|21.67|21.71|21.63|26
1627395250000|2021-07-27 14:14:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|10
1627395260000|2021-07-27 14:14:20|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1627395270000|2021-07-27 14:14:30|21.72|21.64|21.71|21.63|21.75|21.67|21.71|21.63|50
1627395280000|2021-07-27 14:14:40|21.73|21.65|21.76|21.68|21.8|21.72|21.73|21.65|92
1627395290000|2021-07-27 14:14:50|21.8|21.72|21.79|21.71|21.82|21.74|21.79|21.71|10
1627395300000|2021-07-27 14:15:00|21.8|21.72|21.83|21.75|21.83|21.75|21.8|21.72|8
1627395320000|2021-07-27 14:15:20|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|2
1627395330000|2021-07-27 14:15:30|21.8|21.72|21.8|21.72|21.82|21.74|21.8|21.72|93
1627395340000|2021-07-27 14:15:40|21.83|21.75|21.83|21.75|21.84|21.76|21.82|21.74|70
1627395360000|2021-07-27 14:16:00|21.82|21.74|21.81|21.73|21.83|21.75|21.79|21.71|117
1627395370000|2021-07-27 14:16:10|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|1
1627395410000|2021-07-27 14:16:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|19
1627395420000|2021-07-27 14:17:00|21.79|21.71|21.79|21.71|21.82|21.74|21.79|21.71|3
1627395430000|2021-07-27 14:17:10|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1627395440000|2021-07-27 14:17:20|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1627395450000|2021-07-27 14:17:30|21.8|21.72|21.8|21.72|21.83|21.75|21.8|21.72|0
1627395460000|2021-07-27 14:17:40|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|1
1627395480000|2021-07-27 14:18:00|21.83|21.75|21.88|21.8|21.88|21.8|21.83|21.75|21
1627395490000|2021-07-27 14:18:10|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|7
1627395500000|2021-07-27 14:18:20|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|0
1627395510000|2021-07-27 14:18:30|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|0
1627395520000|2021-07-27 14:18:40|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1627395540000|2021-07-27 14:19:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|2
1627395550000|2021-07-27 14:19:10|21.8|21.72|21.79|21.71|21.82|21.74|21.79|21.71|1
1627395560000|2021-07-27 14:19:20|21.8|21.72|21.79|21.71|21.8|21.72|21.77|21.69|3
1627395580000|2021-07-27 14:19:40|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|2
1627395590000|2021-07-27 14:19:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|22
1627395600000|2021-07-27 14:20:00|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|11
1627395640000|2021-07-27 14:20:40|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1627395650000|2021-07-27 14:20:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1627395660000|2021-07-27 14:21:00|21.78|21.7|21.78|21.7|21.79|21.71|21.78|21.7|7
1627395670000|2021-07-27 14:21:10|21.75|21.67|21.74|21.66|21.77|21.69|21.74|21.66|29
1627395680000|2021-07-27 14:21:20|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|2
1627395690000|2021-07-27 14:21:30|21.73|21.65|21.7|21.62|21.74|21.66|21.7|21.62|20
1627395710000|2021-07-27 14:21:50|21.65|21.57|21.61|21.53|21.65|21.57|21.61|21.53|143
1627395720000|2021-07-27 14:22:00|21.63|21.55|21.65|21.57|21.65|21.57|21.61|21.53|19
1627395730000|2021-07-27 14:22:10|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|13
1627395740000|2021-07-27 14:22:20|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|9
1627395750000|2021-07-27 14:22:30|21.61|21.53|21.61|21.53|21.63|21.55|21.61|21.53|0
1627395780000|2021-07-27 14:23:00|||||||||6
1627395790000|2021-07-27 14:23:10|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|43
1627395800000|2021-07-27 14:23:20|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|19
1627395820000|2021-07-27 14:23:40|21.57|21.49|21.61|21.53|21.61|21.53|21.57|21.49|128
1627395830000|2021-07-27 14:23:50|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|15
1627395840000|2021-07-27 14:24:00|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1627395890000|2021-07-27 14:24:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|8
1627395900000|2021-07-27 14:25:00|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|2
1627395910000|2021-07-27 14:25:10|21.61|21.53|21.61|21.53|21.61|21.53|21.59|21.51|19
1627395920000|2021-07-27 14:25:20|||||||||2
1627395940000|2021-07-27 14:25:40|21.65|21.57|21.68|21.6|21.7|21.62|21.65|21.57|78
1627395950000|2021-07-27 14:25:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|23
1627395960000|2021-07-27 14:26:00|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|120
1627395980000|2021-07-27 14:26:20|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1627395990000|2021-07-27 14:26:30|21.66|21.58|21.66|21.58|21.68|21.6|21.65|21.57|13
1627396000000|2021-07-27 14:26:40|21.68|21.6|21.7|21.62|21.7|21.62|21.66|21.58|0
1627396010000|2021-07-27 14:26:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|2
1627396020000|2021-07-27 14:27:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1627396030000|2021-07-27 14:27:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627396040000|2021-07-27 14:27:20|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1627396060000|2021-07-27 14:27:40|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1627396070000|2021-07-27 14:27:50|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|3
1627396080000|2021-07-27 14:28:00|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|0
1627396090000|2021-07-27 14:28:10|21.62|21.54|21.64|21.56|21.64|21.56|21.61|21.53|0
1627396100000|2021-07-27 14:28:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627396110000|2021-07-27 14:28:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|12
1627396120000|2021-07-27 14:28:40|21.62|21.54|21.64|21.56|21.64|21.56|21.61|21.53|26
1627396130000|2021-07-27 14:28:50|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1627396140000|2021-07-27 14:29:00|21.66|21.58|21.62|21.54|21.66|21.58|21.62|21.54|0
1627396150000|2021-07-27 14:29:10|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|0
1627396160000|2021-07-27 14:29:20|21.62|21.54|21.62|21.54|21.64|21.56|21.62|21.54|0
1627396170000|2021-07-27 14:29:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1627396180000|2021-07-27 14:29:40|21.62|21.54|21.66|21.58|21.66|21.58|21.62|21.54|25
1627396190000|2021-07-27 14:29:50|21.62|21.54|21.66|21.58|21.66|21.58|21.62|21.54|7
1627396220000|2021-07-27 14:30:20|21.7|21.62|21.66|21.58|21.7|21.62|21.66|21.58|65
1627396230000|2021-07-27 14:30:30|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|4
1627396240000|2021-07-27 14:30:40|21.7|21.62|21.7|21.62|21.7|21.62|21.66|21.58|44
1627396260000|2021-07-27 14:31:00|21.71|21.63|21.75|21.67|21.75|21.67|21.71|21.63|75
1627396270000|2021-07-27 14:31:10|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|298
1627396280000|2021-07-27 14:31:20|21.77|21.69|21.71|21.63|21.8|21.72|21.71|21.63|31
1627396290000|2021-07-27 14:31:30|21.73|21.65|21.75|21.67|21.75|21.67|21.71|21.63|92
1627396310000|2021-07-27 14:31:50|21.8|21.72|21.75|21.67|21.8|21.72|21.75|21.67|8
1627396320000|2021-07-27 14:32:00|21.8|21.72|21.75|21.67|21.8|21.72|21.75|21.67|6
1627396330000|2021-07-27 14:32:10|21.78|21.7|21.8|21.72|21.8|21.72|21.77|21.69|33
1627396340000|2021-07-27 14:32:20|21.77|21.69|21.78|21.7|21.78|21.7|21.75|21.67|27
1627396350000|2021-07-27 14:32:30|21.79|21.71|21.8|21.72|21.8|21.72|21.78|21.7|12
1627396360000|2021-07-27 14:32:40|21.83|21.75|21.83|21.75|21.83|21.75|21.82|21.74|193
1627396370000|2021-07-27 14:32:50|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|33
1627396380000|2021-07-27 14:33:00|21.85|21.77|21.84|21.76|21.86|21.78|21.84|21.76|0
1627396390000|2021-07-27 14:33:10|21.83|21.75|21.83|21.75|21.84|21.76|21.82|21.74|2
1627396400000|2021-07-27 14:33:20|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1627396420000|2021-07-27 14:33:40|21.84|21.76|21.87|21.79|21.88|21.8|21.84|21.76|42
1627396430000|2021-07-27 14:33:50|21.85|21.77|21.87|21.79|21.88|21.8|21.85|21.77|1
1627396440000|2021-07-27 14:34:00|21.88|21.8|21.88|21.8|21.88|21.8|21.87|21.79|3
1627396450000|2021-07-27 14:34:10|21.87|21.79|21.88|21.8|21.88|21.8|21.85|21.77|8
1627396460000|2021-07-27 14:34:20|21.87|21.79|21.87|21.79|21.88|21.8|21.85|21.77|22
1627396470000|2021-07-27 14:34:30|21.88|21.8|21.83|21.75|21.88|21.8|21.83|21.75|0
1627396500000|2021-07-27 14:35:00|21.82|21.74|21.82|21.74|21.83|21.75|21.8|21.72|10
1627396510000|2021-07-27 14:35:10|21.8|21.72|21.78|21.7|21.82|21.74|21.78|21.7|20
1627396520000|2021-07-27 14:35:20|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|30
1627396530000|2021-07-27 14:35:30|21.77|21.69|21.74|21.66|21.77|21.69|21.73|21.65|0
1627396540000|2021-07-27 14:35:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|6
1627396550000|2021-07-27 14:35:50|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|5
1627396570000|2021-07-27 14:36:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1627396580000|2021-07-27 14:36:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|7
1627396590000|2021-07-27 14:36:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1627396600000|2021-07-27 14:36:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|1
1627396620000|2021-07-27 14:37:00|21.85|21.77|21.88|21.8|21.88|21.8|21.85|21.77|113
1627396630000|2021-07-27 14:37:10|21.87|21.79|21.83|21.75|21.87|21.79|21.83|21.75|14
1627396640000|2021-07-27 14:37:20|21.8|21.72|21.8|21.72|21.82|21.74|21.79|21.71|26
1627396650000|2021-07-27 14:37:30|21.82|21.74|21.84|21.76|21.86|21.78|21.8|21.72|0
1627396660000|2021-07-27 14:37:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1627396670000|2021-07-27 14:37:50|21.86|21.78|21.83|21.75|21.86|21.78|21.83|21.75|0
1627396680000|2021-07-27 14:38:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1627396690000|2021-07-27 14:38:10|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1627396700000|2021-07-27 14:38:20|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1627396720000|2021-07-27 14:38:40|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|113
1627396740000|2021-07-27 14:39:00|21.78|21.7|21.75|21.67|21.78|21.7|21.75|21.67|24
1627396750000|2021-07-27 14:39:10|21.77|21.69|21.8|21.72|21.8|21.72|21.75|21.67|0
1627396760000|2021-07-27 14:39:20|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|12
1627396770000|2021-07-27 14:39:30|21.79|21.71|21.77|21.69|21.8|21.72|21.77|21.69|1
1627396780000|2021-07-27 14:39:40|21.8|21.72|21.8|21.72|21.8|21.72|21.79|21.71|0
1627396810000|2021-07-27 14:40:10|21.75|21.67|21.8|21.72|21.8|21.72|21.75|21.67|23
1627396830000|2021-07-27 14:40:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1627396840000|2021-07-27 14:40:40|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|20
1627396870000|2021-07-27 14:41:10|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|2
1627396950000|2021-07-27 14:42:30|||||||||2
1627396960000|2021-07-27 14:42:40|21.79|21.71|21.75|21.67|21.8|21.72|21.75|21.67|9
1627396970000|2021-07-27 14:42:50|21.77|21.69|21.8|21.72|21.8|21.72|21.77|21.69|0
1627396990000|2021-07-27 14:43:10|21.82|21.74|21.83|21.75|21.83|21.75|21.8|21.72|35
1627397010000|2021-07-27 14:43:30|||||||||1
1627397030000|2021-07-27 14:43:50|21.8|21.72|21.83|21.75|21.83|21.75|21.8|21.72|13
1627397050000|2021-07-27 14:44:10|21.85|21.77|21.92|21.84|21.93|21.85|21.85|21.77|105
1627397060000|2021-07-27 14:44:20|21.9|21.82|21.88|21.8|21.92|21.84|21.88|21.8|40
1627397090000|2021-07-27 14:44:50|21.85|21.77|21.88|21.8|21.88|21.8|21.85|21.77|47
1627397100000|2021-07-27 14:45:00|21.87|21.79|21.85|21.77|21.88|21.8|21.85|21.77|11
1627397110000|2021-07-27 14:45:10|21.83|21.75|21.83|21.75|21.83|21.75|21.8|21.72|113
1627397120000|2021-07-27 14:45:20|21.8|21.72|21.83|21.75|21.83|21.75|21.8|21.72|12
1627397130000|2021-07-27 14:45:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|10
1627397140000|2021-07-27 14:45:40|21.82|21.74|21.83|21.75|21.83|21.75|21.8|21.72|0
1627397150000|2021-07-27 14:45:50|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1627397160000|2021-07-27 14:46:00|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|2
1627397180000|2021-07-27 14:46:20|21.82|21.74|21.8|21.72|21.83|21.75|21.8|21.72|2
1627397190000|2021-07-27 14:46:30|21.83|21.75|21.8|21.72|21.83|21.75|21.8|21.72|9
1627397200000|2021-07-27 14:46:40|21.82|21.74|21.82|21.74|21.83|21.75|21.8|21.72|16
1627397210000|2021-07-27 14:46:50|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|10
1627397220000|2021-07-27 14:47:00|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1627397230000|2021-07-27 14:47:10|21.84|21.76|21.84|21.76|21.85|21.77|21.84|21.76|0
1627397240000|2021-07-27 14:47:20|21.85|21.77|21.85|21.77|21.85|21.77|21.84|21.76|0
1627397250000|2021-07-27 14:47:30|||||||||2
1627397280000|2021-07-27 14:48:00|21.87|21.79|21.9|21.82|21.9|21.82|21.85|21.77|0
1627397290000|2021-07-27 14:48:10|21.85|21.77|21.85|21.77|21.87|21.79|21.85|21.77|7
1627397320000|2021-07-27 14:48:40|21.81|21.73|21.84|21.76|21.85|21.77|21.8|21.72|16
1627397330000|2021-07-27 14:48:50|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1627397340000|2021-07-27 14:49:00|21.84|21.76|21.85|21.77|21.85|21.77|21.8|21.72|0
1627397360000|2021-07-27 14:49:20|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|16
1627397370000|2021-07-27 14:49:30|21.8|21.72|21.82|21.74|21.85|21.77|21.8|21.72|10
1627397380000|2021-07-27 14:49:40|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1627397430000|2021-07-27 14:50:30|21.84|21.76|21.83|21.75|21.84|21.76|21.8|21.72|6
1627397440000|2021-07-27 14:50:40|21.82|21.74|21.85|21.77|21.85|21.77|21.82|21.74|15
1627397450000|2021-07-27 14:50:50|21.83|21.75|21.85|21.77|21.85|21.77|21.8|21.72|108
1627397470000|2021-07-27 14:51:10|21.87|21.79|21.85|21.77|21.88|21.8|21.85|21.77|12
1627397480000|2021-07-27 14:51:20|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1627397520000|2021-07-27 14:52:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|49
1627397530000|2021-07-27 14:52:10|21.9|21.82|21.89|21.81|21.9|21.82|21.88|21.8|3
1627397550000|2021-07-27 14:52:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|2
1627397560000|2021-07-27 14:52:40|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1627397580000|2021-07-27 14:53:00|21.89|21.81|21.89|21.81|21.89|21.81|21.88|21.8|0
1627397590000|2021-07-27 14:53:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1627397600000|2021-07-27 14:53:20|21.89|21.81|21.89|21.81|21.9|21.82|21.88|21.8|0
1627397610000|2021-07-27 14:53:30|21.88|21.8|21.85|21.77|21.88|21.8|21.85|21.77|8
1627397630000|2021-07-27 14:53:50|21.87|21.79|21.85|21.77|21.88|21.8|21.84|21.76|9
1627397640000|2021-07-27 14:54:00|21.84|21.76|21.8|21.72|21.85|21.77|21.8|21.72|4
1627397650000|2021-07-27 14:54:10|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|0
1627397660000|2021-07-27 14:54:20|21.82|21.74|21.82|21.74|21.84|21.76|21.8|21.72|247
1627397670000|2021-07-27 14:54:30|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|30
1627397680000|2021-07-27 14:54:40|21.85|21.77|21.88|21.8|21.88|21.8|21.85|21.77|116
1627397700000|2021-07-27 14:55:00|21.87|21.79|21.85|21.77|21.87|21.79|21.84|21.76|25
1627397710000|2021-07-27 14:55:10|21.87|21.79|21.85|21.77|21.88|21.8|21.85|21.77|12
1627397750000|2021-07-27 14:55:50|21.82|21.74|21.85|21.77|21.85|21.77|21.82|21.74|59
1627397760000|2021-07-27 14:56:00|21.84|21.76|21.8|21.72|21.85|21.77|21.8|21.72|98
1627397770000|2021-07-27 14:56:10|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|37
1627397780000|2021-07-27 14:56:20|21.75|21.67|21.71|21.63|21.75|21.67|21.71|21.63|34
1627397800000|2021-07-27 14:56:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627397810000|2021-07-27 14:56:50|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1627397820000|2021-07-27 14:57:00|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|0
1627397830000|2021-07-27 14:57:10|21.7|21.62|21.71|21.63|21.71|21.63|21.67|21.59|22
1627397840000|2021-07-27 14:57:20|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|7
1627397850000|2021-07-27 14:57:30|21.7|21.62|21.7|21.62|21.71|21.63|21.69|21.61|2
1627397860000|2021-07-27 14:57:40|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1627397870000|2021-07-27 14:57:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1627397880000|2021-07-27 14:58:00|21.7|21.62|21.66|21.58|21.7|21.62|21.66|21.58|0
1627397920000|2021-07-27 14:58:40|21.63|21.55|21.63|21.55|21.64|21.56|21.63|21.55|1
1627397930000|2021-07-27 14:58:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627397940000|2021-07-27 14:59:00|21.64|21.56|21.66|21.58|21.66|21.58|21.61|21.53|7
1627397980000|2021-07-27 14:59:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|41
1627398000000|2021-07-27 15:00:00|21.71|21.63|21.75|21.67|21.75|21.67|21.71|21.63|191
1627398010000|2021-07-27 15:00:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|3
1627398020000|2021-07-27 15:00:20|21.66|21.58|21.66|21.58|21.67|21.59|21.66|21.58|0
1627398030000|2021-07-27 15:00:30|21.64|21.56|21.63|21.55|21.66|21.58|21.63|21.55|337
1627398040000|2021-07-27 15:00:40|21.64|21.56|21.68|21.6|21.68|21.6|21.64|21.56|5
1627398050000|2021-07-27 15:00:50|21.71|21.63|21.67|21.59|21.71|21.63|21.66|21.58|88
1627398060000|2021-07-27 15:01:00|21.66|21.58|21.63|21.55|21.66|21.58|21.62|21.54|8
1627398070000|2021-07-27 15:01:10|21.59|21.51|21.62|21.54|21.63|21.55|21.59|21.51|43
1627398080000|2021-07-27 15:01:20|21.61|21.53|21.62|21.54|21.62|21.54|21.58|21.5|34
1627398090000|2021-07-27 15:01:30|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|3
1627398100000|2021-07-27 15:01:40|21.63|21.55|21.66|21.58|21.66|21.58|21.63|21.55|29
1627398110000|2021-07-27 15:01:50|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|0
1627398120000|2021-07-27 15:02:00|21.66|21.58|21.62|21.54|21.66|21.58|21.62|21.54|10
1627398140000|2021-07-27 15:02:20|21.63|21.55|21.64|21.56|21.66|21.58|21.63|21.55|5
1627398150000|2021-07-27 15:02:30|21.66|21.58|21.66|21.58|21.66|21.58|21.64|21.56|26
1627398210000|2021-07-27 15:03:30|21.62|21.54|21.66|21.58|21.66|21.58|21.62|21.54|15
1627398240000|2021-07-27 15:04:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|83
1627398250000|2021-07-27 15:04:10|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1627398270000|2021-07-27 15:04:30|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|0
1627398280000|2021-07-27 15:04:40|21.7|21.62|21.7|21.62|21.7|21.62|21.66|21.58|20
1627398290000|2021-07-27 15:04:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|1
1627398300000|2021-07-27 15:05:00|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1627398310000|2021-07-27 15:05:10|21.66|21.58|21.68|21.6|21.7|21.62|21.66|21.58|17
1627398320000|2021-07-27 15:05:20|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|4
1627398330000|2021-07-27 15:05:30|21.7|21.62|21.7|21.62|21.7|21.62|21.68|21.6|0
1627398360000|2021-07-27 15:06:00|21.71|21.63|21.75|21.67|21.75|21.67|21.71|21.63|211
1627398420000|2021-07-27 15:07:00|21.7|21.62|21.75|21.67|21.75|21.67|21.7|21.62|154
1627398450000|2021-07-27 15:07:30|21.79|21.71|21.79|21.71|21.79|21.71|21.78|21.7|154
1627398460000|2021-07-27 15:07:40|21.8|21.72|21.8|21.72|21.8|21.72|21.76|21.68|190
1627398470000|2021-07-27 15:07:50|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|0
1627398490000|2021-07-27 15:08:10|||||||||178
1627398500000|2021-07-27 15:08:20|21.83|21.75|21.85|21.77|21.88|21.8|21.83|21.75|67
1627398510000|2021-07-27 15:08:30|21.87|21.79|21.88|21.8|21.88|21.8|21.85|21.77|20
1627398520000|2021-07-27 15:08:40|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|11
1627398530000|2021-07-27 15:08:50|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1627398550000|2021-07-27 15:09:10|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|39
1627398560000|2021-07-27 15:09:20|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|149
1627398570000|2021-07-27 15:09:30|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1627398580000|2021-07-27 15:09:40|21.83|21.75|21.8|21.72|21.83|21.75|21.8|21.72|11
1627398590000|2021-07-27 15:09:50|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1627398600000|2021-07-27 15:10:00|21.82|21.74|21.83|21.75|21.83|21.75|21.8|21.72|13
1627398610000|2021-07-27 15:10:10|21.82|21.74|21.82|21.74|21.83|21.75|21.8|21.72|0
1627398620000|2021-07-27 15:10:20|21.8|21.72|21.82|21.74|21.83|21.75|21.8|21.72|12
1627398630000|2021-07-27 15:10:30|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1627398640000|2021-07-27 15:10:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1627398650000|2021-07-27 15:10:50|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|6
1627398680000|2021-07-27 15:11:20|21.75|21.67|21.71|21.63|21.75|21.67|21.71|21.63|138
1627398690000|2021-07-27 15:11:30|21.73|21.65|21.71|21.63|21.75|21.67|21.71|21.63|95
1627398710000|2021-07-27 15:11:50|21.73|21.65|21.73|21.65|21.73|21.65|21.71|21.63|0
1627398720000|2021-07-27 15:12:00|21.71|21.63|21.75|21.67|21.75|21.67|21.71|21.63|0
1627398730000|2021-07-27 15:12:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1627398740000|2021-07-27 15:12:20|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|22
1627398750000|2021-07-27 15:12:30|21.75|21.67|21.73|21.65|21.75|21.67|21.71|21.63|4
1627398760000|2021-07-27 15:12:40|21.74|21.66|21.75|21.67|21.75|21.67|21.73|21.65|7
1627398770000|2021-07-27 15:12:50|21.73|21.65|21.76|21.68|21.78|21.7|21.73|21.65|19
1627398780000|2021-07-27 15:13:00|21.78|21.7|21.75|21.67|21.8|21.72|21.75|21.67|18
1627398790000|2021-07-27 15:13:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1627398810000|2021-07-27 15:13:30|21.75|21.67|21.75|21.67|21.75|21.67|21.73|21.65|12
1627398820000|2021-07-27 15:13:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1627398830000|2021-07-27 15:13:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|1
1627398840000|2021-07-27 15:14:00|21.74|21.66|21.74|21.66|21.74|21.66|21.71|21.63|25
1627398850000|2021-07-27 15:14:10|21.73|21.65|21.76|21.68|21.76|21.68|21.71|21.63|1
1627398860000|2021-07-27 15:14:20|||||||||1
1627398870000|2021-07-27 15:14:30|21.75|21.67|21.75|21.67|21.76|21.68|21.75|21.67|0
1627398890000|2021-07-27 15:14:50|21.76|21.68|21.76|21.68|21.76|21.68|21.75|21.67|2
1627398900000|2021-07-27 15:15:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1627398910000|2021-07-27 15:15:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1627398920000|2021-07-27 15:15:20|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|90
1627398930000|2021-07-27 15:15:30|||||||||147
1627398950000|2021-07-27 15:15:50|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|102
1627398960000|2021-07-27 15:16:00|||||||||41
1627398970000|2021-07-27 15:16:10|||||||||4
1627398980000|2021-07-27 15:16:20|||||||||1
1627399000000|2021-07-27 15:16:40|||||||||6
1627399020000|2021-07-27 15:17:00|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|23
1627399030000|2021-07-27 15:17:10|21.89|21.81|21.89|21.81|21.89|21.81|21.88|21.8|0
1627399040000|2021-07-27 15:17:20|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1627399120000|2021-07-27 15:18:40|||||||||17
1627399130000|2021-07-27 15:18:50|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|81
1627399150000|2021-07-27 15:19:10|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|12
1627399160000|2021-07-27 15:19:20|22|21.92|22.02|21.94|22.02|21.94|21.98|21.9|46
1627399180000|2021-07-27 15:19:40|22.03|21.95|22.03|21.95|22.07|21.99|22.03|21.95|8
1627399190000|2021-07-27 15:19:50|22.05|21.97|22.05|21.97|22.05|21.97|22.03|21.95|0
1627399200000|2021-07-27 15:20:00|22.03|21.95|22.07|21.99|22.07|21.99|22.03|21.95|120
1627399210000|2021-07-27 15:20:10|||||||||43
1627399220000|2021-07-27 15:20:20|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|52
1627399230000|2021-07-27 15:20:30|||||||||22
1627399240000|2021-07-27 15:20:40|||||||||3
1627399250000|2021-07-27 15:20:50|21.98|21.9|22.02|21.94|22.02|21.94|21.98|21.9|82
1627399260000|2021-07-27 15:21:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|13
1627399270000|2021-07-27 15:21:10|21.97|21.89|21.93|21.85|21.98|21.9|21.93|21.85|117
1627399280000|2021-07-27 15:21:20|||||||||6
1627399300000|2021-07-27 15:21:40|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|100
1627399310000|2021-07-27 15:21:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|2
1627399320000|2021-07-27 15:22:00|22|21.92|21.98|21.9|22.02|21.94|21.98|21.9|16
1627399330000|2021-07-27 15:22:10|21.96|21.88|21.98|21.9|21.98|21.9|21.94|21.86|21
1627399340000|2021-07-27 15:22:20|21.97|21.89|21.97|21.89|21.98|21.9|21.96|21.88|21
1627399350000|2021-07-27 15:22:30|21.98|21.9|21.98|21.9|21.98|21.9|21.95|21.87|20
1627399360000|2021-07-27 15:22:40|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|18
1627399370000|2021-07-27 15:22:50|||||||||7
1627399380000|2021-07-27 15:23:00|||||||||15
1627399390000|2021-07-27 15:23:10|22|21.92|21.98|21.9|22|21.92|21.98|21.9|7
1627399400000|2021-07-27 15:23:20|22|21.92|21.98|21.9|22|21.92|21.98|21.9|1
1627399410000|2021-07-27 15:23:30|||||||||105
1627399420000|2021-07-27 15:23:40|||||||||4
1627399430000|2021-07-27 15:23:50|||||||||11
1627399440000|2021-07-27 15:24:00|||||||||4
1627399450000|2021-07-27 15:24:10|22|21.92|21.98|21.9|22|21.92|21.98|21.9|38
1627399470000|2021-07-27 15:24:30|22|21.92|22.02|21.94|22.03|21.95|22|21.92|24
1627399480000|2021-07-27 15:24:40|||||||||1
1627399490000|2021-07-27 15:24:50|||||||||7
1627399510000|2021-07-27 15:25:10|||||||||7
1627399520000|2021-07-27 15:25:20|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1627399530000|2021-07-27 15:25:30|22.03|21.95|22.02|21.94|22.05|21.97|22.02|21.94|21
1627399540000|2021-07-27 15:25:40|22.03|21.95|22.03|21.95|22.05|21.97|22.02|21.94|0
1627399550000|2021-07-27 15:25:50|22.02|21.94|22.03|21.95|22.07|21.99|22.02|21.94|67
1627399560000|2021-07-27 15:26:00|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|0
1627399570000|2021-07-27 15:26:10|22.05|21.97|22.05|21.97|22.07|21.99|22.03|21.95|13
1627399580000|2021-07-27 15:26:20|22.07|21.99|22.05|21.97|22.07|21.99|22.03|21.95|13
1627399590000|2021-07-27 15:26:30|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1627399600000|2021-07-27 15:26:40|22.08|22|22.08|22|22.08|22|22.08|22|9
1627399610000|2021-07-27 15:26:50|22.12|22.04|22.07|21.99|22.12|22.04|22.05|21.97|157
1627399620000|2021-07-27 15:27:00|||||||||2
1627399630000|2021-07-27 15:27:10|||||||||1
1627399640000|2021-07-27 15:27:20|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|1
1627399650000|2021-07-27 15:27:30|22.08|22|22.07|21.99|22.08|22|22.07|21.99|4
1627399660000|2021-07-27 15:27:40|||||||||5
1627399670000|2021-07-27 15:27:50|22.1|22.02|22.07|21.99|22.1|22.02|22.07|21.99|13
1627399680000|2021-07-27 15:28:00|||||||||4
1627399690000|2021-07-27 15:28:10|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|21
1627399700000|2021-07-27 15:28:20|||||||||6
1627399710000|2021-07-27 15:28:30|22.14|22.06|22.16|22.08|22.16|22.08|22.12|22.04|92
1627399720000|2021-07-27 15:28:40|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|131
1627399730000|2021-07-27 15:28:50|||||||||149
1627399740000|2021-07-27 15:29:00|||||||||30
1627399750000|2021-07-27 15:29:10|22.21|22.13|22.24|22.16|22.24|22.16|22.19|22.11|404
1627399760000|2021-07-27 15:29:20|22.28|22.2|22.19|22.11|22.28|22.2|22.19|22.11|279
1627399770000|2021-07-27 15:29:30|22.17|22.09|22.16|22.08|22.17|22.09|22.16|22.08|215
1627399780000|2021-07-27 15:29:40|22.17|22.09|22.11|22.03|22.17|22.09|22.11|22.03|142
1627399790000|2021-07-27 15:29:50|22.12|22.04|22.11|22.03|22.14|22.06|22.11|22.03|50
1627399800000|2021-07-27 15:30:00|22.09|22.01|22.1|22.02|22.11|22.03|22.06|21.98|352
1627399810000|2021-07-27 15:30:10|22.11|22.03|22.11|22.03|22.12|22.04|22.11|22.03|14
1627399820000|2021-07-27 15:30:20|22.12|22.04|22.14|22.06|22.14|22.06|22.11|22.03|83
1627399830000|2021-07-27 15:30:30|22.12|22.04|22.15|22.07|22.16|22.08|22.12|22.04|37
1627399840000|2021-07-27 15:30:40|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|19
1627399850000|2021-07-27 15:30:50|22.16|22.08|22.19|22.11|22.19|22.11|22.16|22.08|37
1627399860000|2021-07-27 15:31:00|22.16|22.08|22.15|22.07|22.16|22.08|22.14|22.06|28
1627399870000|2021-07-27 15:31:10|22.16|22.08|22.17|22.09|22.17|22.09|22.16|22.08|28
1627399880000|2021-07-27 15:31:20|22.16|22.08|22.16|22.08|22.17|22.09|22.16|22.08|12
1627399890000|2021-07-27 15:31:30|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|11
1627399900000|2021-07-27 15:31:40|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|17
1627399910000|2021-07-27 15:31:50|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|15
1627399920000|2021-07-27 15:32:00|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|0
1627399930000|2021-07-27 15:32:10|22.17|22.09|22.19|22.11|22.19|22.11|22.17|22.09|0
1627399940000|2021-07-27 15:32:20|||||||||1
1627400050000|2021-07-27 15:34:10|||||||||1
1627400060000|2021-07-27 15:34:20|22.14|22.06|22.19|22.11|22.19|22.11|22.14|22.06|30
1627400070000|2021-07-27 15:34:30|22.16|22.08|22.16|22.08|22.17|22.09|22.16|22.08|1
1627400080000|2021-07-27 15:34:40|22.14|22.06|22.16|22.08|22.19|22.11|22.14|22.06|21
1627400090000|2021-07-27 15:34:50|22.18|22.1|22.18|22.1|22.19|22.11|22.14|22.06|12
1627400100000|2021-07-27 15:35:00|22.19|22.11|22.19|22.11|22.19|22.11|22.18|22.1|0
1627400110000|2021-07-27 15:35:10|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|69
1627400120000|2021-07-27 15:35:20|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|15
1627400140000|2021-07-27 15:35:40|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1627400150000|2021-07-27 15:35:50|22.19|22.11|22.14|22.06|22.19|22.11|22.14|22.06|19
1627400160000|2021-07-27 15:36:00|22.13|22.05|22.18|22.1|22.18|22.1|22.13|22.05|0
1627400170000|2021-07-27 15:36:10|22.19|22.11|22.23|22.15|22.23|22.15|22.18|22.1|2
1627400180000|2021-07-27 15:36:20|22.2|22.12|22.2|22.12|22.2|22.12|22.18|22.1|13
1627400190000|2021-07-27 15:36:30|22.23|22.15|22.22|22.14|22.23|22.15|22.22|22.14|25
1627400200000|2021-07-27 15:36:40|22.23|22.15|22.22|22.14|22.23|22.15|22.22|22.14|0
1627400210000|2021-07-27 15:36:50|22.23|22.15|22.27|22.19|22.27|22.19|22.23|22.15|56
1627400220000|2021-07-27 15:37:00|22.24|22.16|22.24|22.16|22.24|22.16|22.22|22.14|17
1627400230000|2021-07-27 15:37:10|22.22|22.14|22.22|22.14|22.22|22.14|22.2|22.12|2
1627400240000|2021-07-27 15:37:20|22.23|22.15|22.22|22.14|22.23|22.15|22.22|22.14|0
1627400250000|2021-07-27 15:37:30|22.2|22.12|22.27|22.19|22.27|22.19|22.2|22.12|1
1627400260000|2021-07-27 15:37:40|22.25|22.17|22.27|22.19|22.27|22.19|22.22|22.14|1
1627400270000|2021-07-27 15:37:50|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|0
1627400310000|2021-07-27 15:38:30|22.24|22.16|22.27|22.19|22.27|22.19|22.24|22.16|1
1627400320000|2021-07-27 15:38:40|22.28|22.2|22.32|22.24|22.32|22.24|22.28|22.2|1
1627400340000|2021-07-27 15:39:00|22.28|22.2|22.23|22.15|22.28|22.2|22.22|22.14|5
1627400350000|2021-07-27 15:39:10|22.22|22.14|22.3|22.22|22.33|22.25|22.22|22.14|5
1627400360000|2021-07-27 15:39:20|22.28|22.2|22.3|22.22|22.32|22.24|22.28|22.2|0
1627400370000|2021-07-27 15:39:30|22.28|22.2|22.3|22.22|22.3|22.22|22.27|22.19|0
1627400380000|2021-07-27 15:39:40|22.32|22.24|22.37|22.29|22.39|22.31|22.32|22.24|16
1627400410000|2021-07-27 15:40:10|22.38|22.3|22.41|22.33|22.41|22.33|22.37|22.29|12
1627400420000|2021-07-27 15:40:20|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|0
1627400430000|2021-07-27 15:40:30|22.45|22.37|22.41|22.33|22.46|22.38|22.4|22.32|53
1627400440000|2021-07-27 15:40:40|22.4|22.32|22.36|22.28|22.4|22.32|22.36|22.28|15
1627400450000|2021-07-27 15:40:50|22.32|22.24|22.22|22.14|22.32|22.24|22.22|22.14|41
1627400460000|2021-07-27 15:41:00|22.25|22.17|22.25|22.17|22.27|22.19|22.22|22.14|53
1627400470000|2021-07-27 15:41:10|22.23|22.15|22.22|22.14|22.27|22.19|22.22|22.14|17
1627400480000|2021-07-27 15:41:20|22.2|22.12|22.16|22.08|22.23|22.15|22.16|22.08|14
1627400490000|2021-07-27 15:41:30|22.14|22.06|22.14|22.06|22.18|22.1|22.14|22.06|91
1627400500000|2021-07-27 15:41:40|22.16|22.08|22.14|22.06|22.19|22.11|22.14|22.06|6
1627400510000|2021-07-27 15:41:50|22.16|22.08|22.16|22.08|22.16|22.08|22.14|22.06|4
1627400520000|2021-07-27 15:42:00|22.18|22.1|22.2|22.12|22.22|22.14|22.16|22.08|0
1627400530000|2021-07-27 15:42:10|22.19|22.11|22.2|22.12|22.2|22.12|22.18|22.1|0
1627400540000|2021-07-27 15:42:20|22.22|22.14|22.18|22.1|22.22|22.14|22.18|22.1|0
1627400550000|2021-07-27 15:42:30|||||||||1
1627400560000|2021-07-27 15:42:40|22.16|22.08|22.18|22.1|22.18|22.1|22.15|22.07|0
1627400570000|2021-07-27 15:42:50|||||||||1
1627400580000|2021-07-27 15:43:00|22.2|22.12|22.22|22.14|22.27|22.19|22.2|22.12|5
1627400590000|2021-07-27 15:43:10|22.25|22.17|22.25|22.17|22.25|22.17|22.23|22.15|4
1627400600000|2021-07-27 15:43:20|22.27|22.19|22.25|22.17|22.27|22.19|22.25|22.17|1
1627400610000|2021-07-27 15:43:30|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|0
1627400640000|2021-07-27 15:44:00|22.24|22.16|22.22|22.14|22.26|22.18|22.22|22.14|0
1627400650000|2021-07-27 15:44:10|22.2|22.12|22.25|22.17|22.25|22.17|22.2|22.12|0
1627400660000|2021-07-27 15:44:20|22.27|22.19|22.22|22.14|22.27|22.19|22.22|22.14|3
1627400670000|2021-07-27 15:44:30|22.2|22.12|22.22|22.14|22.25|22.17|22.2|22.12|0
1627400690000|2021-07-27 15:44:50|22.2|22.12|22.14|22.06|22.22|22.14|22.14|22.06|2
1627400700000|2021-07-27 15:45:00|22.15|22.07|22.18|22.1|22.18|22.1|22.14|22.06|4
1627400710000|2021-07-27 15:45:10|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|0
1627400720000|2021-07-27 15:45:20|22.13|22.05|22.15|22.07|22.15|22.07|22.11|22.03|1
1627400730000|2021-07-27 15:45:30|22.14|22.06|22.13|22.05|22.15|22.07|22.13|22.05|0
1627400740000|2021-07-27 15:45:40|22.11|22.03|22.13|22.05|22.14|22.06|22.11|22.03|4
1627400750000|2021-07-27 15:45:50|22.11|22.03|22.1|22.02|22.11|22.03|22.09|22.01|0
1627400760000|2021-07-27 15:46:00|22.09|22.01|22.09|22.01|22.13|22.05|22.09|22.01|0
1627400770000|2021-07-27 15:46:10|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|1
1627400780000|2021-07-27 15:46:20|22.13|22.05|22.1|22.02|22.13|22.05|22.09|22.01|10
1627400790000|2021-07-27 15:46:30|22.12|22.04|22.13|22.05|22.13|22.05|22.1|22.02|3
1627400800000|2021-07-27 15:46:40|22.12|22.04|22.13|22.05|22.15|22.07|22.12|22.04|0
1627400810000|2021-07-27 15:46:50|22.12|22.04|22.04|21.96|22.12|22.04|22.04|21.96|7
1627400820000|2021-07-27 15:47:00|22.06|21.98|22.06|21.98|22.09|22.01|22.06|21.98|0
1627400830000|2021-07-27 15:47:10|22.08|22|22.09|22.01|22.09|22.01|22.08|22|0
1627400860000|2021-07-27 15:47:40|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|0
1627400880000|2021-07-27 15:48:00|22.1|22.02|22.13|22.05|22.13|22.05|22.09|22.01|0
1627400890000|2021-07-27 15:48:10|22.17|22.09|22.11|22.03|22.17|22.09|22.11|22.03|4
1627400900000|2021-07-27 15:48:20|22.09|22.01|22.09|22.01|22.09|22.01|22.08|22|0
1627400910000|2021-07-27 15:48:30|22.08|22|22.09|22.01|22.09|22.01|22.08|22|1
1627400930000|2021-07-27 15:48:50|22.04|21.96|22.02|21.94|22.04|21.96|21.99|21.91|7
1627400940000|2021-07-27 15:49:00|22.04|21.96|22.04|21.96|22.06|21.98|22.02|21.94|0
1627400950000|2021-07-27 15:49:10|22.07|21.99|22.04|21.96|22.07|21.99|22.04|21.96|0
1627400960000|2021-07-27 15:49:20|22.05|21.97|22.05|21.97|22.05|21.97|22.04|21.96|0
1627400970000|2021-07-27 15:49:30|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1627400980000|2021-07-27 15:49:40|22.05|21.97|22.09|22.01|22.09|22.01|22.04|21.96|8
1627400990000|2021-07-27 15:49:50|22.07|21.99|22.07|21.99|22.09|22.01|22.04|21.96|2
1627401000000|2021-07-27 15:50:00|22.05|21.97|22.09|22.01|22.09|22.01|22.04|21.96|0
1627401010000|2021-07-27 15:50:10|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|0
1627401020000|2021-07-27 15:50:20|22.07|21.99|22.07|21.99|22.09|22.01|22.07|21.99|0
1627401030000|2021-07-27 15:50:30|22.09|22.01|22.09|22.01|22.09|22.01|22.07|21.99|0
1627401050000|2021-07-27 15:50:50|22.07|21.99|22.09|22.01|22.09|22.01|22.04|21.96|1
1627401060000|2021-07-27 15:51:00|22.06|21.98|22.06|21.98|22.06|21.98|22.04|21.96|0
1627401070000|2021-07-27 15:51:10|22.08|22|22.09|22.01|22.09|22.01|22.08|22|0
1627401080000|2021-07-27 15:51:20|22.06|21.98|22.06|21.98|22.06|21.98|22.04|21.96|2
1627401090000|2021-07-27 15:51:30|22.08|22|22.04|21.96|22.08|22|22.02|21.94|1
1627401120000|2021-07-27 15:52:00|22.06|21.98|21.99|21.91|22.08|22|21.99|21.91|17
1627401130000|2021-07-27 15:52:10|22|21.92|21.99|21.91|22|21.92|21.99|21.91|0
1627401140000|2021-07-27 15:52:20|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|7
1627401150000|2021-07-27 15:52:30|21.97|21.89|21.97|21.89|21.99|21.91|21.95|21.87|4
1627401160000|2021-07-27 15:52:40|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1627401170000|2021-07-27 15:52:50|21.96|21.88|21.97|21.89|21.97|21.89|21.95|21.87|10
1627401180000|2021-07-27 15:53:00|21.96|21.88|21.96|21.88|21.97|21.89|21.95|21.87|3
1627401190000|2021-07-27 15:53:10|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|0
1627401200000|2021-07-27 15:53:20|21.95|21.87|21.96|21.88|21.96|21.88|21.92|21.84|1
1627401210000|2021-07-27 15:53:30|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|3
1627401220000|2021-07-27 15:53:40|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|3
1627401230000|2021-07-27 15:53:50|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1627401240000|2021-07-27 15:54:00|21.99|21.91|21.96|21.88|21.99|21.91|21.96|21.88|21
1627401250000|2021-07-27 15:54:10|21.97|21.89|21.99|21.91|21.99|21.91|21.95|21.87|4
1627401260000|2021-07-27 15:54:20|22|21.92|21.97|21.89|22|21.92|21.97|21.89|0
1627401270000|2021-07-27 15:54:30|21.99|21.91|21.95|21.87|21.99|21.91|21.95|21.87|0
1627401280000|2021-07-27 15:54:40|21.97|21.89|21.97|21.89|21.97|21.89|21.95|21.87|0
1627401290000|2021-07-27 15:54:50|21.99|21.91|21.99|21.91|21.99|21.91|21.95|21.87|0
1627401300000|2021-07-27 15:55:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1627401310000|2021-07-27 15:55:10|21.96|21.88|21.97|21.89|21.97|21.89|21.95|21.87|5
1627401330000|2021-07-27 15:55:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1627401340000|2021-07-27 15:55:40|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|0
1627401350000|2021-07-27 15:55:50|22.01|21.93|22.01|21.93|22.04|21.96|21.99|21.91|6
1627401360000|2021-07-27 15:56:00|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|0
1627401370000|2021-07-27 15:56:10|21.99|21.91|22.04|21.96|22.04|21.96|21.99|21.91|0
1627401380000|2021-07-27 15:56:20|22.02|21.94|22.03|21.95|22.03|21.95|22.01|21.93|3
1627401390000|2021-07-27 15:56:30|22.01|21.93|22.01|21.93|22.01|21.93|21.99|21.91|0
1627401400000|2021-07-27 15:56:40|22.04|21.96|22.01|21.93|22.04|21.96|22.01|21.93|0
1627401410000|2021-07-27 15:56:50|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1627401420000|2021-07-27 15:57:00|22.04|21.96|22.04|21.96|22.05|21.97|22.04|21.96|0
1627401430000|2021-07-27 15:57:10|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|0
1627401440000|2021-07-27 15:57:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1627401460000|2021-07-27 15:57:40|22.04|21.96|22.04|21.96|22.06|21.98|22.04|21.96|1
1627401470000|2021-07-27 15:57:50|22.05|21.97|22.08|22|22.08|22|22.04|21.96|0
1627401480000|2021-07-27 15:58:00|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|0
1627401490000|2021-07-27 15:58:10|22.05|21.97|22.05|21.97|22.07|21.99|22.05|21.97|0
1627401500000|2021-07-27 15:58:20|22.07|21.99|22.07|21.99|22.07|21.99|22.05|21.97|0
1627401510000|2021-07-27 15:58:30|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|2
1627401520000|2021-07-27 15:58:40|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|20
1627401530000|2021-07-27 15:58:50|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|8
1627401540000|2021-07-27 15:59:00|22.13|22.05|22.12|22.04|22.13|22.05|22.12|22.04|0
1627401550000|2021-07-27 15:59:10|22.11|22.03|22.07|21.99|22.11|22.03|22.05|21.97|26
1627401560000|2021-07-27 15:59:20|22.05|21.97|22.07|21.99|22.07|21.99|22.05|21.97|0
1627401570000|2021-07-27 15:59:30|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|0
1627401580000|2021-07-27 15:59:40|22.02|21.94|22.03|21.95|22.03|21.95|21.99|21.91|0
1627401590000|2021-07-27 15:59:50|22.05|21.97|22.05|21.97|22.05|21.97|22.02|21.94|0
1627401600000|2021-07-27 16:00:00|22.07|21.99|22.07|21.99|22.07|21.99|22.03|21.95|0
1627401610000|2021-07-27 16:00:10|22.05|21.97|22.07|21.99|22.09|22.01|22.05|21.97|1
1627401620000|2021-07-27 16:00:20|22.09|22.01|22.16|22.08|22.16|22.08|22.09|22.01|0
1627401630000|2021-07-27 16:00:30|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|6
1627401640000|2021-07-27 16:00:40|22.19|22.11|22.21|22.13|22.21|22.13|22.17|22.09|0
1627401650000|2021-07-27 16:00:50|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1627401660000|2021-07-27 16:01:00|22.25|22.17|22.23|22.15|22.25|22.17|22.22|22.14|0
1627401670000|2021-07-27 16:01:10|22.22|22.14|22.22|22.14|22.25|22.17|22.22|22.14|2
1627401680000|2021-07-27 16:01:20|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1627401690000|2021-07-27 16:01:30|22.22|22.14|22.26|22.18|22.26|22.18|22.22|22.14|0
1627401710000|2021-07-27 16:01:50|22.28|22.2|22.28|22.2|22.3|22.22|22.26|22.18|0
1627401720000|2021-07-27 16:02:00|22.3|22.22|22.28|22.2|22.3|22.22|22.27|22.19|0
1627401730000|2021-07-27 16:02:10|22.27|22.19|22.26|22.18|22.28|22.2|22.26|22.18|1
1627401740000|2021-07-27 16:02:20|22.28|22.2|22.26|22.18|22.3|22.22|22.26|22.18|1
1627401750000|2021-07-27 16:02:30|22.28|22.2|22.26|22.18|22.28|22.2|22.26|22.18|0
1627401760000|2021-07-27 16:02:40|22.24|22.16|22.27|22.19|22.28|22.2|22.24|22.16|0
1627401770000|2021-07-27 16:02:50|22.26|22.18|22.28|22.2|22.28|22.2|22.26|22.18|1
1627401780000|2021-07-27 16:03:00|22.27|22.19|22.26|22.18|22.3|22.22|22.26|22.18|0
1627401790000|2021-07-27 16:03:10|22.28|22.2|22.28|22.2|22.31|22.23|22.26|22.18|0
1627401800000|2021-07-27 16:03:20|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|10
1627401810000|2021-07-27 16:03:30|22.22|22.14|22.22|22.14|22.24|22.16|22.22|22.14|0
1627401820000|2021-07-27 16:03:40|22.2|22.12|22.22|22.14|22.24|22.16|22.2|22.12|0
1627401830000|2021-07-27 16:03:50|22.24|22.16|22.24|22.16|22.24|22.16|22.22|22.14|0
1627401840000|2021-07-27 16:04:00|22.22|22.14|22.26|22.18|22.26|22.18|22.22|22.14|0
1627401850000|2021-07-27 16:04:10|22.27|22.19|22.31|22.23|22.31|22.23|22.27|22.19|0
1627401860000|2021-07-27 16:04:20|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1627401870000|2021-07-27 16:04:30|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1627401880000|2021-07-27 16:04:40|22.29|22.21|22.3|22.22|22.3|22.22|22.28|22.2|0
1627401890000|2021-07-27 16:04:50|22.28|22.2|22.24|22.16|22.28|22.2|22.24|22.16|0
1627401900000|2021-07-27 16:05:00|22.27|22.19|22.29|22.21|22.31|22.23|22.27|22.19|0
1627401910000|2021-07-27 16:05:10|22.31|22.23|22.31|22.23|22.31|22.23|22.27|22.19|3
1627401920000|2021-07-27 16:05:20|22.33|22.25|22.33|22.25|22.37|22.29|22.33|22.25|3
1627401930000|2021-07-27 16:05:30|22.35|22.27|22.36|22.28|22.36|22.28|22.34|22.26|0
1627401940000|2021-07-27 16:05:40|22.38|22.3|22.41|22.33|22.41|22.33|22.38|22.3|2
1627401950000|2021-07-27 16:05:50|22.4|22.32|22.36|22.28|22.4|22.32|22.36|22.28|0
1627401960000|2021-07-27 16:06:00|22.37|22.29|22.41|22.33|22.41|22.33|22.37|22.29|36
1627401970000|2021-07-27 16:06:10|22.39|22.31|22.34|22.26|22.39|22.31|22.34|22.26|5
1627401980000|2021-07-27 16:06:20|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|0
1627401990000|2021-07-27 16:06:30|22.36|22.28|22.36|22.28|22.36|22.28|22.34|22.26|0
1627402000000|2021-07-27 16:06:40|22.34|22.26|22.36|22.28|22.36|22.28|22.34|22.26|0
1627402010000|2021-07-27 16:06:50|22.34|22.26|22.36|22.28|22.36|22.28|22.34|22.26|0
1627402020000|2021-07-27 16:07:00|22.34|22.26|22.36|22.28|22.36|22.28|22.31|22.23|0
1627402030000|2021-07-27 16:07:10|22.34|22.26|22.27|22.19|22.36|22.28|22.27|22.19|1
1627402040000|2021-07-27 16:07:20|22.26|22.18|22.24|22.16|22.26|22.18|22.22|22.14|0
1627402050000|2021-07-27 16:07:30|22.22|22.14|22.22|22.14|22.22|22.14|22.2|22.12|0
1627402070000|2021-07-27 16:07:50|22.24|22.16|22.27|22.19|22.27|22.19|22.22|22.14|0
1627402080000|2021-07-27 16:08:00|22.29|22.21|22.27|22.19|22.29|22.21|22.26|22.18|0
1627402090000|2021-07-27 16:08:10|22.26|22.18|22.24|22.16|22.27|22.19|22.24|22.16|0
1627402100000|2021-07-27 16:08:20|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|0
1627402110000|2021-07-27 16:08:30|22.26|22.18|22.27|22.19|22.27|22.19|22.24|22.16|3
1627402120000|2021-07-27 16:08:40|22.29|22.21|22.25|22.17|22.29|22.21|22.25|22.17|2
1627402130000|2021-07-27 16:08:50|22.24|22.16|22.2|22.12|22.24|22.16|22.18|22.1|5
1627402140000|2021-07-27 16:09:00|22.19|22.11|22.22|22.14|22.22|22.14|22.16|22.08|0
1627402150000|2021-07-27 16:09:10|22.24|22.16|22.25|22.17|22.25|22.17|22.22|22.14|0
1627402160000|2021-07-27 16:09:20|22.22|22.14|22.22|22.14|22.24|22.16|22.22|22.14|0
1627402170000|2021-07-27 16:09:30|22.23|22.15|22.27|22.19|22.27|22.19|22.23|22.15|0
1627402180000|2021-07-27 16:09:40|22.25|22.17|22.27|22.19|22.29|22.21|22.25|22.17|0
1627402190000|2021-07-27 16:09:50|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|0
1627402200000|2021-07-27 16:10:00|22.29|22.21|22.3|22.22|22.32|22.24|22.29|22.21|0
1627402210000|2021-07-27 16:10:10|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|1
1627402220000|2021-07-27 16:10:20|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1627402230000|2021-07-27 16:10:30|22.27|22.19|22.34|22.26|22.36|22.28|22.27|22.19|4
1627402240000|2021-07-27 16:10:40|22.32|22.24|22.36|22.28|22.37|22.29|22.32|22.24|0
1627402250000|2021-07-27 16:10:50|22.34|22.26|22.34|22.26|22.36|22.28|22.34|22.26|0
1627402260000|2021-07-27 16:11:00|22.36|22.28|22.36|22.28|22.36|22.28|22.34|22.26|0
1627402270000|2021-07-27 16:11:10|22.34|22.26|22.36|22.28|22.36|22.28|22.34|22.26|0
1627402280000|2021-07-27 16:11:20|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1627402290000|2021-07-27 16:11:30|22.32|22.24|22.34|22.26|22.36|22.28|22.32|22.24|0
1627402300000|2021-07-27 16:11:40|22.36|22.28|22.41|22.33|22.41|22.33|22.36|22.28|2
1627402310000|2021-07-27 16:11:50|22.39|22.31|22.39|22.31|22.41|22.33|22.39|22.31|0
1627402320000|2021-07-27 16:12:00|22.41|22.33|22.36|22.28|22.41|22.33|22.36|22.28|0
1627402330000|2021-07-27 16:12:10|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|10
1627402340000|2021-07-27 16:12:20|22.37|22.29|22.38|22.3|22.41|22.33|22.36|22.28|0
1627402350000|2021-07-27 16:12:30|22.36|22.28|22.4|22.32|22.4|22.32|22.36|22.28|0
1627402360000|2021-07-27 16:12:40|22.38|22.3|22.43|22.35|22.43|22.35|22.38|22.3|1
1627402370000|2021-07-27 16:12:50|22.41|22.33|22.41|22.33|22.41|22.33|22.37|22.29|1
1627402380000|2021-07-27 16:13:00|22.39|22.31|22.37|22.29|22.41|22.33|22.37|22.29|0
1627402390000|2021-07-27 16:13:10|22.38|22.3|22.41|22.33|22.41|22.33|22.37|22.29|0
1627402400000|2021-07-27 16:13:20|22.43|22.35|22.41|22.33|22.43|22.35|22.41|22.33|0
1627402410000|2021-07-27 16:13:30|22.39|22.31|22.38|22.3|22.41|22.33|22.38|22.3|0
1627402420000|2021-07-27 16:13:40|22.4|22.32|22.41|22.33|22.43|22.35|22.4|22.32|0
1627402430000|2021-07-27 16:13:50|22.39|22.31|22.41|22.33|22.41|22.33|22.37|22.29|0
1627402440000|2021-07-27 16:14:00|22.43|22.35|22.38|22.3|22.43|22.35|22.38|22.3|0
1627402450000|2021-07-27 16:14:10|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|0
1627402460000|2021-07-27 16:14:20|22.43|22.35|22.41|22.33|22.43|22.35|22.41|22.33|0
1627402470000|2021-07-27 16:14:30|22.43|22.35|22.41|22.33|22.43|22.35|22.41|22.33|0
1627402480000|2021-07-27 16:14:40|22.38|22.3|22.38|22.3|22.41|22.33|22.38|22.3|0
1627402490000|2021-07-27 16:14:50|22.41|22.33|22.43|22.35|22.43|22.35|22.38|22.3|0
1627402500000|2021-07-27 16:15:00|22.41|22.33|22.38|22.3|22.43|22.35|22.38|22.3|0
1627402510000|2021-07-27 16:15:10|22.41|22.33|22.41|22.33|22.43|22.35|22.41|22.33|0
1627402520000|2021-07-27 16:15:20|22.39|22.31|22.36|22.28|22.39|22.31|22.36|22.28|0
1627402530000|2021-07-27 16:15:30|22.34|22.26|22.34|22.26|22.34|22.26|22.32|22.24|0
1627402540000|2021-07-27 16:15:40|22.36|22.28|22.39|22.31|22.41|22.33|22.36|22.28|0
1627402550000|2021-07-27 16:15:50|22.41|22.33|22.37|22.29|22.41|22.33|22.37|22.29|0
1627402560000|2021-07-27 16:16:00|22.39|22.31|22.41|22.33|22.43|22.35|22.39|22.31|9
1627402570000|2021-07-27 16:16:10|22.43|22.35|22.41|22.33|22.43|22.35|22.41|22.33|0
1627402590000|2021-07-27 16:16:30|22.43|22.35|22.41|22.33|22.43|22.35|22.41|22.33|0
1627402610000|2021-07-27 16:16:50|22.43|22.35|22.41|22.33|22.45|22.37|22.41|22.33|1
1627402620000|2021-07-27 16:17:00|22.43|22.35|22.41|22.33|22.43|22.35|22.41|22.33|0
1627402630000|2021-07-27 16:17:10|||||||||1
1627402640000|2021-07-27 16:17:20|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1627402650000|2021-07-27 16:17:30|22.38|22.3|22.32|22.24|22.39|22.31|22.32|22.24|0
1627402660000|2021-07-27 16:17:40|22.29|22.21|22.27|22.19|22.31|22.23|22.27|22.19|2
1627402670000|2021-07-27 16:17:50|22.24|22.16|22.22|22.14|22.27|22.19|22.22|22.14|0
1627402680000|2021-07-27 16:18:00|22.24|22.16|22.27|22.19|22.27|22.19|22.22|22.14|0
1627402690000|2021-07-27 16:18:10|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|0
1627402700000|2021-07-27 16:18:20|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|0
1627402720000|2021-07-27 16:18:40|22.29|22.21|22.29|22.21|22.32|22.24|22.29|22.21|0
1627402730000|2021-07-27 16:18:50|22.31|22.23|22.31|22.23|22.32|22.24|22.29|22.21|0
1627402740000|2021-07-27 16:19:00|22.32|22.24|22.34|22.26|22.34|22.26|22.31|22.23|0
1627402750000|2021-07-27 16:19:10|22.32|22.24|22.32|22.24|22.34|22.26|22.32|22.24|0
1627402760000|2021-07-27 16:19:20|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|0
1627402780000|2021-07-27 16:19:40|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|4
1627402790000|2021-07-27 16:19:50|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|0
1627402800000|2021-07-27 16:20:00|22.23|22.15|22.27|22.19|22.29|22.21|22.23|22.15|0
1627402810000|2021-07-27 16:20:10|22.25|22.17|22.22|22.14|22.25|22.17|22.22|22.14|0
1627402820000|2021-07-27 16:20:20|22.25|22.17|22.22|22.14|22.25|22.17|22.22|22.14|0
1627402840000|2021-07-27 16:20:40|22.23|22.15|22.25|22.17|22.25|22.17|22.22|22.14|0
1627402870000|2021-07-27 16:21:10|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|0
1627402880000|2021-07-27 16:21:20|22.25|22.17|22.22|22.14|22.25|22.17|22.22|22.14|0
1627402890000|2021-07-27 16:21:30|22.23|22.15|22.22|22.14|22.25|22.17|22.22|22.14|0
1627402900000|2021-07-27 16:21:40|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|1
1627402910000|2021-07-27 16:21:50|22.17|22.09|22.14|22.06|22.17|22.09|22.14|22.06|10
1627402930000|2021-07-27 16:22:10|22.09|22.01|22.09|22.01|22.09|22.01|22.08|22|1
1627402940000|2021-07-27 16:22:20|22.08|22|22.08|22|22.09|22.01|22.04|21.96|7
1627402950000|2021-07-27 16:22:30|22.09|22.01|22.08|22|22.09|22.01|22.04|21.96|0
1627402960000|2021-07-27 16:22:40|22.06|21.98|22.04|21.96|22.08|22|22.04|21.96|0
1627402970000|2021-07-27 16:22:50|22.08|22|22.04|21.96|22.08|22|22.04|21.96|1
1627402980000|2021-07-27 16:23:00|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|0
1627402990000|2021-07-27 16:23:10|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|0
1627403000000|2021-07-27 16:23:20|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1627403010000|2021-07-27 16:23:30|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1627403030000|2021-07-27 16:23:50|22.1|22.02|22.15|22.07|22.15|22.07|22.1|22.02|0
1627403040000|2021-07-27 16:24:00|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|0
1627403050000|2021-07-27 16:24:10|22.15|22.07|22.17|22.09|22.17|22.09|22.15|22.07|0
1627403060000|2021-07-27 16:24:20|22.18|22.1|22.17|22.09|22.18|22.1|22.17|22.09|0
1627403070000|2021-07-27 16:24:30|22.15|22.07|22.17|22.09|22.17|22.09|22.15|22.07|0
1627403080000|2021-07-27 16:24:40|22.18|22.1|22.17|22.09|22.18|22.1|22.15|22.07|0
1627403090000|2021-07-27 16:24:50|22.15|22.07|22.15|22.07|22.18|22.1|22.15|22.07|0
1627403100000|2021-07-27 16:25:00|22.17|22.09|22.15|22.07|22.17|22.09|22.1|22.02|2
1627403110000|2021-07-27 16:25:10|22.17|22.09|22.15|22.07|22.18|22.1|22.15|22.07|0
1627403120000|2021-07-27 16:25:20|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|1
1627403130000|2021-07-27 16:25:30|22.17|22.09|22.12|22.04|22.17|22.09|22.11|22.03|0
1627403140000|2021-07-27 16:25:40|22.1|22.02|22.15|22.07|22.15|22.07|22.1|22.02|0
1627403150000|2021-07-27 16:25:50|22.17|22.09|22.17|22.09|22.18|22.1|22.15|22.07|0
1627403160000|2021-07-27 16:26:00|22.2|22.12|22.17|22.09|22.2|22.12|22.15|22.07|0
1627403170000|2021-07-27 16:26:10|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|0
1627403180000|2021-07-27 16:26:20|22.22|22.14|22.2|22.12|22.22|22.14|22.19|22.11|2
1627403190000|2021-07-27 16:26:30|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|0
1627403200000|2021-07-27 16:26:40|22.16|22.08|22.15|22.07|22.18|22.1|22.14|22.06|0
1627403220000|2021-07-27 16:27:00|22.18|22.1|22.16|22.08|22.2|22.12|22.16|22.08|0
1627403230000|2021-07-27 16:27:10|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1627403240000|2021-07-27 16:27:20|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|0
1627403260000|2021-07-27 16:27:40|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|0
1627403280000|2021-07-27 16:28:00|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|0
1627403290000|2021-07-27 16:28:10|22.14|22.06|22.09|22.01|22.14|22.06|22.09|22.01|0
1627403300000|2021-07-27 16:28:20|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|0
1627403320000|2021-07-27 16:28:40|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|1
1627403330000|2021-07-27 16:28:50|22.07|21.99|22.04|21.96|22.07|21.99|22.04|21.96|0
1627403340000|2021-07-27 16:29:00|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|0
1627403350000|2021-07-27 16:29:10|22.02|21.94|21.99|21.91|22.02|21.94|21.99|21.91|0
1627403360000|2021-07-27 16:29:20|22|21.92|21.99|21.91|22|21.92|21.99|21.91|0
1627403370000|2021-07-27 16:29:30|22|21.92|22|21.92|22.02|21.94|21.99|21.91|0
1627403380000|2021-07-27 16:29:40|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1627403390000|2021-07-27 16:29:50|21.95|21.87|21.95|21.87|21.97|21.89|21.95|21.87|0
1627403400000|2021-07-27 16:30:00|21.97|21.89|22.02|21.94|22.02|21.94|21.97|21.89|0
1627403410000|2021-07-27 16:30:10|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|0
1627403420000|2021-07-27 16:30:20|22.06|21.98|22.04|21.96|22.08|22|22.04|21.96|2
1627403430000|2021-07-27 16:30:30|22.05|21.97|22.06|21.98|22.08|22|22.05|21.97|0
1627403440000|2021-07-27 16:30:40|22.08|22|22.06|21.98|22.09|22.01|22.06|21.98|0
1627403450000|2021-07-27 16:30:50|22.04|21.96|22.04|21.96|22.06|21.98|22.04|21.96|0
1627403460000|2021-07-27 16:31:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1627403470000|2021-07-27 16:31:10|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1627403480000|2021-07-27 16:31:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1627403490000|2021-07-27 16:31:30|21.9|21.82|21.93|21.85|21.93|21.85|21.9|21.82|20
1627403500000|2021-07-27 16:31:40|21.92|21.84|21.97|21.89|21.97|21.89|21.92|21.84|0
1627403510000|2021-07-27 16:31:50|21.95|21.87|21.95|21.87|21.97|21.89|21.95|21.87|0
1627403520000|2021-07-27 16:32:00|21.93|21.85|21.97|21.89|21.97|21.89|21.91|21.83|0
1627403530000|2021-07-27 16:32:10|21.99|21.91|21.99|21.91|21.99|21.91|21.98|21.9|0
1627403540000|2021-07-27 16:32:20|22.02|21.94|22.02|21.94|22.02|21.94|22|21.92|0
1627403550000|2021-07-27 16:32:30|22.04|21.96|22.04|21.96|22.04|21.96|22.02|21.94|2
1627403560000|2021-07-27 16:32:40|22.03|21.95|22.04|21.96|22.04|21.96|22.02|21.94|0
1627403570000|2021-07-27 16:32:50|22.03|21.95|22.04|21.96|22.04|21.96|22|21.92|0
1627403590000|2021-07-27 16:33:10|22.02|21.94|22.02|21.94|22.04|21.96|22.02|21.94|0
1627403600000|2021-07-27 16:33:20|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|0
1627403610000|2021-07-27 16:33:30|22.04|21.96|22.04|21.96|22.07|21.99|22.02|21.94|2
1627403620000|2021-07-27 16:33:40|22.02|21.94|22.06|21.98|22.06|21.98|22.02|21.94|0
1627403630000|2021-07-27 16:33:50|22.04|21.96|22.09|22.01|22.09|22.01|22.04|21.96|0
1627403640000|2021-07-27 16:34:00|22.07|21.99|22.11|22.03|22.11|22.03|22.07|21.99|0
1627403650000|2021-07-27 16:34:10|22.09|22.01|22.14|22.06|22.14|22.06|22.09|22.01|0
1627403660000|2021-07-27 16:34:20|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1627403670000|2021-07-27 16:34:30|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1627403680000|2021-07-27 16:34:40|22.11|22.03|22.14|22.06|22.14|22.06|22.09|22.01|1
1627403690000|2021-07-27 16:34:50|22.12|22.04|22.16|22.08|22.16|22.08|22.12|22.04|0
1627403700000|2021-07-27 16:35:00|22.15|22.07|22.09|22.01|22.15|22.07|22.07|21.99|1
1627403710000|2021-07-27 16:35:10|22.07|21.99|22.11|22.03|22.11|22.03|22.07|21.99|2
1627403720000|2021-07-27 16:35:20|22.14|22.06|22.11|22.03|22.14|22.06|22.09|22.01|0
1627403730000|2021-07-27 16:35:30|22.14|22.06|22.14|22.06|22.14|22.06|22.12|22.04|0
1627403740000|2021-07-27 16:35:40|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1627403750000|2021-07-27 16:35:50|22.14|22.06|22.09|22.01|22.14|22.06|22.07|21.99|0
1627403760000|2021-07-27 16:36:00|22.07|21.99|22.07|21.99|22.07|21.99|22.05|21.97|0
1627403770000|2021-07-27 16:36:10|22.09|22.01|22.09|22.01|22.09|22.01|22.07|21.99|0
1627403780000|2021-07-27 16:36:20|22.07|21.99|22.07|21.99|22.09|22.01|22.05|21.97|0
1627403790000|2021-07-27 16:36:30|22.05|21.97|22.04|21.96|22.06|21.98|22.04|21.96|0
1627403800000|2021-07-27 16:36:40|22.02|21.94|22.02|21.94|22.04|21.96|22|21.92|2
1627403810000|2021-07-27 16:36:50|22|21.92|22|21.92|22.02|21.94|21.99|21.91|0
1627403820000|2021-07-27 16:37:00|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1627403830000|2021-07-27 16:37:10|21.99|21.91|21.99|21.91|22.02|21.94|21.99|21.91|0
1627403840000|2021-07-27 16:37:20|22.02|21.94|21.97|21.89|22.02|21.94|21.97|21.89|0
1627403850000|2021-07-27 16:37:30|21.95|21.87|21.95|21.87|21.97|21.89|21.95|21.87|0
1627403860000|2021-07-27 16:37:40|21.97|21.89|21.97|21.89|21.97|21.89|21.95|21.87|0
1627403870000|2021-07-27 16:37:50|21.99|21.91|21.99|21.91|22.02|21.94|21.97|21.89|0
1627403880000|2021-07-27 16:38:00|22.02|21.94|22.02|21.94|22.02|21.94|22|21.92|0
1627403890000|2021-07-27 16:38:10|22|21.92|22.02|21.94|22.02|21.94|22|21.92|0
1627403900000|2021-07-27 16:38:20|22|21.92|21.99|21.91|22.02|21.94|21.99|21.91|0
1627403910000|2021-07-27 16:38:30|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1627403920000|2021-07-27 16:38:40|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1627403940000|2021-07-27 16:39:00|22|21.92|22|21.92|22|21.92|22|21.92|0
1627403950000|2021-07-27 16:39:10|22.02|21.94|22.02|21.94|22.02|21.94|22|21.92|1
1627403960000|2021-07-27 16:39:20|22|21.92|22.02|21.94|22.02|21.94|21.99|21.91|0
1627403980000|2021-07-27 16:39:40|22|21.92|22|21.92|22.02|21.94|21.99|21.91|2
1627403990000|2021-07-27 16:39:50|22.02|21.94|21.99|21.91|22.02|21.94|21.97|21.89|0
1627404010000|2021-07-27 16:40:10|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|0
1627404020000|2021-07-27 16:40:20|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|0
1627404030000|2021-07-27 16:40:30|22.01|21.93|22|21.92|22.02|21.94|22|21.92|0
1627404040000|2021-07-27 16:40:40|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|0
1627404060000|2021-07-27 16:41:00|22.07|21.99|22.04|21.96|22.09|22.01|22.04|21.96|0
1627404070000|2021-07-27 16:41:10|22.02|21.94|22.02|21.94|22.04|21.96|22.02|21.94|0
1627404080000|2021-07-27 16:41:20|22.04|21.96|21.95|21.87|22.04|21.96|21.95|21.87|0
1627404090000|2021-07-27 16:41:30|21.94|21.86|21.94|21.86|21.97|21.89|21.94|21.86|0
1627404100000|2021-07-27 16:41:40|21.9|21.82|21.9|21.82|21.92|21.84|21.9|21.82|17
1627404110000|2021-07-27 16:41:50|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|6
1627404120000|2021-07-27 16:42:00|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1627404130000|2021-07-27 16:42:10|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|0
1627404140000|2021-07-27 16:42:20|21.88|21.8|21.88|21.8|21.9|21.82|21.86|21.78|0
1627404150000|2021-07-27 16:42:30|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1627404160000|2021-07-27 16:42:40|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|0
1627404170000|2021-07-27 16:42:50|21.88|21.8|21.88|21.8|21.88|21.8|21.86|21.78|0
1627404180000|2021-07-27 16:43:00|21.89|21.81|21.9|21.82|21.92|21.84|21.89|21.81|0
1627404190000|2021-07-27 16:43:10|21.88|21.8|21.86|21.78|21.88|21.8|21.85|21.77|0
1627404200000|2021-07-27 16:43:20|21.88|21.8|21.88|21.8|21.92|21.84|21.88|21.8|0
1627404210000|2021-07-27 16:43:30|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1627404230000|2021-07-27 16:43:50|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1627404240000|2021-07-27 16:44:00|21.89|21.81|21.88|21.8|21.9|21.82|21.85|21.77|0
1627404250000|2021-07-27 16:44:10|21.86|21.78|21.85|21.77|21.88|21.8|21.85|21.77|0
1627404260000|2021-07-27 16:44:20|21.88|21.8|21.85|21.77|21.88|21.8|21.85|21.77|0
1627404270000|2021-07-27 16:44:30|21.88|21.8|21.85|21.77|21.88|21.8|21.85|21.77|0
1627404280000|2021-07-27 16:44:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1627404290000|2021-07-27 16:44:50|21.85|21.77|21.83|21.75|21.86|21.78|21.83|21.75|31
1627404300000|2021-07-27 16:45:00|21.85|21.77|21.88|21.8|21.88|21.8|21.85|21.77|0
1627404310000|2021-07-27 16:45:10|21.86|21.78|21.88|21.8|21.88|21.8|21.85|21.77|0
1627404320000|2021-07-27 16:45:20|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1627404330000|2021-07-27 16:45:30|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|0
1627404340000|2021-07-27 16:45:40|21.84|21.76|21.86|21.78|21.88|21.8|21.83|21.75|0
1627404350000|2021-07-27 16:45:50|21.88|21.8|21.83|21.75|21.88|21.8|21.83|21.75|0
1627404360000|2021-07-27 16:46:00|21.84|21.76|21.86|21.78|21.86|21.78|21.81|21.73|0
1627404370000|2021-07-27 16:46:10|21.84|21.76|21.88|21.8|21.88|21.8|21.84|21.76|0
1627404390000|2021-07-27 16:46:30|21.9|21.82|21.93|21.85|21.93|21.85|21.9|21.82|0
1627404400000|2021-07-27 16:46:40|21.91|21.83|21.93|21.85|21.93|21.85|21.9|21.82|0
1627404410000|2021-07-27 16:46:50|21.94|21.86|21.9|21.82|21.94|21.86|21.9|21.82|4
1627404420000|2021-07-27 16:47:00|21.92|21.84|21.9|21.82|21.93|21.85|21.9|21.82|0
1627404430000|2021-07-27 16:47:10|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|1
1627404440000|2021-07-27 16:47:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|3
1627404450000|2021-07-27 16:47:30|21.9|21.82|21.9|21.82|21.93|21.85|21.9|21.82|0
1627404460000|2021-07-27 16:47:40|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1627404470000|2021-07-27 16:47:50|21.88|21.8|21.9|21.82|21.93|21.85|21.88|21.8|0
1627404480000|2021-07-27 16:48:00|21.92|21.84|21.92|21.84|21.92|21.84|21.9|21.82|0
1627404490000|2021-07-27 16:48:10|21.9|21.82|21.9|21.82|21.92|21.84|21.9|21.82|0
1627404510000|2021-07-27 16:48:30|21.92|21.84|21.95|21.87|21.95|21.87|21.92|21.84|0
1627404530000|2021-07-27 16:48:50|||||||||1
1627404560000|2021-07-27 16:49:20|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|1
1627404580000|2021-07-27 16:49:40|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|0
1627404590000|2021-07-27 16:49:50|21.95|21.87|21.95|21.87|21.95|21.87|21.93|21.85|0
1627404600000|2021-07-27 16:50:00|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|0
1627404610000|2021-07-27 16:50:10|21.91|21.83|21.93|21.85|21.95|21.87|21.91|21.83|0
1627404620000|2021-07-27 16:50:20|21.95|21.87|21.93|21.85|21.95|21.87|21.91|21.83|0
1627404630000|2021-07-27 16:50:30|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1627404640000|2021-07-27 16:50:40|21.91|21.83|21.91|21.83|21.93|21.85|21.91|21.83|0
1627404650000|2021-07-27 16:50:50|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|2
1627404660000|2021-07-27 16:51:00|21.88|21.8|21.9|21.82|21.9|21.82|21.86|21.78|0
1627404670000|2021-07-27 16:51:10|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1627404680000|2021-07-27 16:51:20|21.88|21.8|21.88|21.8|21.9|21.82|21.88|21.8|0
1627404690000|2021-07-27 16:51:30|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|0
1627404700000|2021-07-27 16:51:40|21.9|21.82|21.93|21.85|21.93|21.85|21.88|21.8|0
1627404710000|2021-07-27 16:51:50|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1627404740000|2021-07-27 16:52:20|21.99|21.91|22|21.92|22.02|21.94|21.99|21.91|29
1627404750000|2021-07-27 16:52:30|22.02|21.94|22.02|21.94|22.04|21.96|22|21.92|0
1627404760000|2021-07-27 16:52:40|22|21.92|22.02|21.94|22.02|21.94|22|21.92|0
1627404770000|2021-07-27 16:52:50|22|21.92|22.07|21.99|22.07|21.99|22|21.92|1
1627404780000|2021-07-27 16:53:00|22.05|21.97|22.05|21.97|22.07|21.99|22.05|21.97|0
1627404790000|2021-07-27 16:53:10|22.04|21.96|22.05|21.97|22.07|21.99|22.04|21.96|0
1627404800000|2021-07-27 16:53:20|22.04|21.96|22.04|21.96|22.05|21.97|22.04|21.96|0
1627404810000|2021-07-27 16:53:30|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|1
1627404830000|2021-07-27 16:53:50|22.07|21.99|22.07|21.99|22.09|22.01|22.07|21.99|0
1627404840000|2021-07-27 16:54:00|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1627404850000|2021-07-27 16:54:10|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1627404860000|2021-07-27 16:54:20|22.05|21.97|22.07|21.99|22.07|21.99|22.05|21.97|0
1627404870000|2021-07-27 16:54:30|22.05|21.97|22.07|21.99|22.07|21.99|22.05|21.97|0
1627404880000|2021-07-27 16:54:40|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|0
1627404890000|2021-07-27 16:54:50|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|0
1627404900000|2021-07-27 16:55:00|22.09|22.01|22.12|22.04|22.13|22.05|22.09|22.01|0
1627404910000|2021-07-27 16:55:10|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|1
1627404920000|2021-07-27 16:55:20|22.09|22.01|22.14|22.06|22.14|22.06|22.09|22.01|0
1627404960000|2021-07-27 16:56:00|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|10
1627404970000|2021-07-27 16:56:10|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|0
1627404980000|2021-07-27 16:56:20|22.12|22.04|22.14|22.06|22.14|22.06|22.1|22.02|0
1627405000000|2021-07-27 16:56:40|22.12|22.04|22.09|22.01|22.12|22.04|22.09|22.01|0
1627405010000|2021-07-27 16:56:50|22.11|22.03|22.12|22.04|22.14|22.06|22.09|22.01|1
1627405020000|2021-07-27 16:57:00|22.1|22.02|22.14|22.06|22.14|22.06|22.1|22.02|0
1627405030000|2021-07-27 16:57:10|22.12|22.04|22.09|22.01|22.12|22.04|22.09|22.01|0
1627405040000|2021-07-27 16:57:20|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|0
1627405050000|2021-07-27 16:57:30|22.07|21.99|22.05|21.97|22.09|22.01|22.05|21.97|0
1627405060000|2021-07-27 16:57:40|22.07|21.99|22.07|21.99|22.09|22.01|22.05|21.97|0
1627405070000|2021-07-27 16:57:50|22.08|22|22.12|22.04|22.12|22.04|22.08|22|20
1627405080000|2021-07-27 16:58:00|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|0
1627405090000|2021-07-27 16:58:10|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|0
1627405100000|2021-07-27 16:58:20|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1627405110000|2021-07-27 16:58:30|22.12|22.04|22.07|21.99|22.12|22.04|22.05|21.97|0
1627405120000|2021-07-27 16:58:40|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1627405130000|2021-07-27 16:58:50|22.11|22.03|22.14|22.06|22.14|22.06|22.09|22.01|0
1627405140000|2021-07-27 16:59:00|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|2
1627405150000|2021-07-27 16:59:10|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1627405170000|2021-07-27 16:59:30|22.18|22.1|22.14|22.06|22.19|22.11|22.14|22.06|0
1627405180000|2021-07-27 16:59:40|22.16|22.08|22.16|22.08|22.16|22.08|22.14|22.06|0
1627405190000|2021-07-27 16:59:50|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1627405200000|2021-07-27 17:00:00|22.14|22.06|22.12|22.04|22.16|22.08|22.12|22.04|0
1627405210000|2021-07-27 17:00:10|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1627405220000|2021-07-27 17:00:20|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1627405240000|2021-07-27 17:00:40|22.06|21.98|22.05|21.97|22.08|22|22.05|21.97|0
1627405250000|2021-07-27 17:00:50|22.03|21.95|22|21.92|22.03|21.95|22|21.92|0
1627405260000|2021-07-27 17:01:00|22.02|21.94|22|21.92|22.03|21.95|22|21.92|0
1627405270000|2021-07-27 17:01:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1627405300000|2021-07-27 17:01:40|22.01|21.93|22|21.92|22.01|21.93|22|21.92|0
1627405310000|2021-07-27 17:01:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1627405320000|2021-07-27 17:02:00|21.96|21.88|21.91|21.83|21.96|21.88|21.91|21.83|0
1627405330000|2021-07-27 17:02:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1627405340000|2021-07-27 17:02:20|21.91|21.83|21.96|21.88|21.96|21.88|21.91|21.83|0
1627405350000|2021-07-27 17:02:30|21.98|21.9|21.98|21.9|21.98|21.9|21.96|21.88|0
1627405360000|2021-07-27 17:02:40|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1627405370000|2021-07-27 17:02:50|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1627405380000|2021-07-27 17:03:00|22|21.92|22|21.92|22|21.92|22|21.92|0
1627405390000|2021-07-27 17:03:10|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1627405440000|2021-07-27 17:04:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1627405450000|2021-07-27 17:04:10|22.03|21.95|22.07|21.99|22.07|21.99|22.03|21.95|0
1627405480000|2021-07-27 17:04:40|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1627405490000|2021-07-27 17:04:50|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1627405500000|2021-07-27 17:05:00|22.05|21.97|22|21.92|22.07|21.99|22|21.92|0
1627405510000|2021-07-27 17:05:10|21.98|21.9|22|21.92|22|21.92|21.96|21.88|2
1627405520000|2021-07-27 17:05:20|22.02|21.94|22.12|22.04|22.12|22.04|22.02|21.94|4
1627405530000|2021-07-27 17:05:30|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|0
1627405540000|2021-07-27 17:05:40|22.14|22.06|22.12|22.04|22.14|22.06|22.1|22.02|0
1627405550000|2021-07-27 17:05:50|22.1|22.02|22.09|22.01|22.1|22.02|22.08|22|0
1627405560000|2021-07-27 17:06:00|22.08|22|21.96|21.88|22.08|22|21.96|21.88|0
1627405570000|2021-07-27 17:06:10|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1627405580000|2021-07-27 17:06:20|21.98|21.9|22|21.92|22.01|21.93|21.96|21.88|0
1627405590000|2021-07-27 17:06:30|21.98|21.9|21.91|21.83|22|21.92|21.91|21.83|0
1627405600000|2021-07-27 17:06:40|21.93|21.85|21.96|21.88|21.98|21.9|21.91|21.83|0
1627405610000|2021-07-27 17:06:50|21.98|21.9|21.98|21.9|22|21.92|21.96|21.88|0
1627405620000|2021-07-27 17:07:00|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1627405630000|2021-07-27 17:07:10|22|21.92|21.96|21.88|22|21.92|21.96|21.88|0
1627405640000|2021-07-27 17:07:20|21.98|21.9|21.94|21.86|21.98|21.9|21.94|21.86|0
1627405650000|2021-07-27 17:07:30|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1627405660000|2021-07-27 17:07:40|22|21.92|22.03|21.95|22.03|21.95|22|21.92|0
1627405670000|2021-07-27 17:07:50|22.05|21.97|22.03|21.95|22.07|21.99|22.03|21.95|0
1627405680000|2021-07-27 17:08:00|22.01|21.93|22|21.92|22.03|21.95|22|21.92|0
1627405690000|2021-07-27 17:08:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1627405700000|2021-07-27 17:08:20|22|21.92|21.93|21.85|22|21.92|21.93|21.85|0
1627405710000|2021-07-27 17:08:30|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1627405720000|2021-07-27 17:08:40|21.91|21.83|21.96|21.88|21.96|21.88|21.91|21.83|0
1627405730000|2021-07-27 17:08:50|21.98|21.9|22|21.92|22|21.92|21.98|21.9|0
1627405740000|2021-07-27 17:09:00|22.02|21.94|22.04|21.96|22.04|21.96|22|21.92|0
1627405750000|2021-07-27 17:09:10|22.07|21.99|22.09|22.01|22.09|22.01|22.05|21.97|0
1627405760000|2021-07-27 17:09:20|22.07|21.99|22.05|21.97|22.07|21.99|22.05|21.97|0
1627405780000|2021-07-27 17:09:40|22.03|21.95|22|21.92|22.03|21.95|22|21.92|0
1627405790000|2021-07-27 17:09:50|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|0
1627405800000|2021-07-27 17:10:00|22|21.92|22|21.92|22.02|21.94|22|21.92|0
1627405810000|2021-07-27 17:10:10|22.02|21.94|22.02|21.94|22.02|21.94|22|21.92|0
1627405820000|2021-07-27 17:10:20|22|21.92|22.02|21.94|22.02|21.94|22|21.92|0
1627405830000|2021-07-27 17:10:30|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|0
1627405840000|2021-07-27 17:10:40|22.03|21.95|22.02|21.94|22.04|21.96|22.02|21.94|0
1627405850000|2021-07-27 17:10:50|22|21.92|22|21.92|22|21.92|22|21.92|0
1627405860000|2021-07-27 17:11:00|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1627405870000|2021-07-27 17:11:10|22.02|21.94|22.05|21.97|22.07|21.99|22.02|21.94|0
1627405880000|2021-07-27 17:11:20|22.07|21.99|22.07|21.99|22.07|21.99|22.05|21.97|0
1627405890000|2021-07-27 17:11:30|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1627405900000|2021-07-27 17:11:40|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1627405910000|2021-07-27 17:11:50|22.14|22.06|22.14|22.06|22.15|22.07|22.14|22.06|4
1627405920000|2021-07-27 17:12:00|22.12|22.04|22.12|22.04|22.14|22.06|22.12|22.04|1
1627405930000|2021-07-27 17:12:10|22.09|22.01|22.09|22.01|22.12|22.04|22.09|22.01|0
1627405940000|2021-07-27 17:12:20|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|0
1627405950000|2021-07-27 17:12:30|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|0
1627405960000|2021-07-27 17:12:40|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1627405970000|2021-07-27 17:12:50|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|0
1627405990000|2021-07-27 17:13:10|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|0
1627406000000|2021-07-27 17:13:20|22.15|22.07|22.16|22.08|22.16|22.08|22.15|22.07|0
1627406010000|2021-07-27 17:13:30|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1627406040000|2021-07-27 17:14:00|22.15|22.07|22.18|22.1|22.18|22.1|22.15|22.07|0
1627406050000|2021-07-27 17:14:10|22.17|22.09|22.17|22.09|22.18|22.1|22.17|22.09|0
1627406060000|2021-07-27 17:14:20|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|0
1627406070000|2021-07-27 17:14:30|22.11|22.03|22.14|22.06|22.14|22.06|22.11|22.03|0
1627406080000|2021-07-27 17:14:40|22.15|22.07|22.15|22.07|22.15|22.07|22.14|22.06|0
1627406100000|2021-07-27 17:15:00|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|0
1627406110000|2021-07-27 17:15:10|22.14|22.06|22.2|22.12|22.2|22.12|22.14|22.06|3
1627406130000|2021-07-27 17:15:30|22.19|22.11|22.19|22.11|22.2|22.12|22.18|22.1|0
1627406140000|2021-07-27 17:15:40|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|0
1627406150000|2021-07-27 17:15:50|22.2|22.12|22.2|22.12|22.2|22.12|22.19|22.11|0
1627406160000|2021-07-27 17:16:00|22.22|22.14|22.23|22.15|22.23|22.15|22.22|22.14|0
1627406170000|2021-07-27 17:16:10|22.22|22.14|22.2|22.12|22.22|22.14|22.18|22.1|0
1627406180000|2021-07-27 17:16:20|22.18|22.1|22.18|22.1|22.2|22.12|22.18|22.1|0
1627406190000|2021-07-27 17:16:30|22.16|22.08|22.14|22.06|22.18|22.1|22.14|22.06|0
1627406200000|2021-07-27 17:16:40|22.15|22.07|22.16|22.08|22.18|22.1|22.15|22.07|0
1627406210000|2021-07-27 17:16:50|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1627406220000|2021-07-27 17:17:00|22.14|22.06|22.18|22.1|22.18|22.1|22.14|22.06|0
1627406230000|2021-07-27 17:17:10|22.2|22.12|22.2|22.12|22.22|22.14|22.2|22.12|0
1627406240000|2021-07-27 17:17:20|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1627406260000|2021-07-27 17:17:40|22.23|22.15|22.27|22.19|22.27|22.19|22.23|22.15|4
1627406310000|2021-07-27 17:18:30|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1627406320000|2021-07-27 17:18:40|22.27|22.19|22.27|22.19|22.27|22.19|22.25|22.17|0
1627406360000|2021-07-27 17:19:20|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1627406370000|2021-07-27 17:19:30|22.24|22.16|22.25|22.17|22.25|22.17|22.2|22.12|0
1627406380000|2021-07-27 17:19:40|22.24|22.16|22.25|22.17|22.25|22.17|22.24|22.16|0
1627406390000|2021-07-27 17:19:50|22.24|22.16|22.25|22.17|22.25|22.17|22.24|22.16|0
1627406400000|2021-07-27 17:20:00|22.24|22.16|22.25|22.17|22.25|22.17|22.24|22.16|0
1627406410000|2021-07-27 17:20:10|22.24|22.16|22.25|22.17|22.25|22.17|22.24|22.16|1
1627406420000|2021-07-27 17:20:20|22.24|22.16|22.24|22.16|22.25|22.17|22.24|22.16|0
1627406430000|2021-07-27 17:20:30|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1627406440000|2021-07-27 17:20:40|22.24|22.16|22.25|22.17|22.25|22.17|22.24|22.16|1
1627406450000|2021-07-27 17:20:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1627406470000|2021-07-27 17:21:10|22.3|22.22|22.29|22.21|22.32|22.24|22.29|22.21|4
1627406480000|2021-07-27 17:21:20|22.31|22.23|22.32|22.24|22.32|22.24|22.31|22.23|0
1627406490000|2021-07-27 17:21:30|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1627406500000|2021-07-27 17:21:40|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1627406510000|2021-07-27 17:21:50|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|0
1627406520000|2021-07-27 17:22:00|22.39|22.31|22.39|22.31|22.39|22.31|22.37|22.29|1
1627406540000|2021-07-27 17:22:20|22.38|22.3|22.38|22.3|22.38|22.3|22.37|22.29|0
1627406550000|2021-07-27 17:22:30|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|0
1627406560000|2021-07-27 17:22:40|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|1
1627406570000|2021-07-27 17:22:50|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|2
1627406580000|2021-07-27 17:23:00|22.34|22.26|22.38|22.3|22.38|22.3|22.32|22.24|0
1627406590000|2021-07-27 17:23:10|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|1
1627406610000|2021-07-27 17:23:30|22.37|22.29|22.37|22.29|22.38|22.3|22.37|22.29|0
1627406620000|2021-07-27 17:23:40|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|1
1627406630000|2021-07-27 17:23:50|22.37|22.29|22.38|22.3|22.38|22.3|22.36|22.28|0
1627406640000|2021-07-27 17:24:00|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|1
1627406670000|2021-07-27 17:24:30|22.39|22.31|22.39|22.31|22.39|22.31|22.38|22.3|3
1627406680000|2021-07-27 17:24:40|22.41|22.33|22.41|22.33|22.43|22.35|22.4|22.32|0
1627406710000|2021-07-27 17:25:10|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|3
1627406720000|2021-07-27 17:25:20|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1627406730000|2021-07-27 17:25:30|22.43|22.35|22.43|22.35|22.43|22.35|22.41|22.33|1
1627406740000|2021-07-27 17:25:40|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1627406750000|2021-07-27 17:25:50|22.43|22.35|22.41|22.33|22.43|22.35|22.41|22.33|0
1627406770000|2021-07-27 17:26:10|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|1
1627406780000|2021-07-27 17:26:20|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|0
1627406790000|2021-07-27 17:26:30|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1627406800000|2021-07-27 17:26:40|22.43|22.35|22.41|22.33|22.43|22.35|22.41|22.33|2
1627406810000|2021-07-27 17:26:50|22.37|22.29|22.41|22.33|22.41|22.33|22.37|22.29|29
1627406840000|2021-07-27 17:27:20|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1627406850000|2021-07-27 17:27:30|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|0
1627406870000|2021-07-27 17:27:50|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|1
1627406880000|2021-07-27 17:28:00|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1627406890000|2021-07-27 17:28:10|22.43|22.35|22.43|22.35|22.43|22.35|22.41|22.33|0
1627406900000|2021-07-27 17:28:20|22.41|22.33|22.41|22.33|22.43|22.35|22.41|22.33|0
1627406910000|2021-07-27 17:28:30|22.39|22.31|22.36|22.28|22.39|22.31|22.36|22.28|5
1627406920000|2021-07-27 17:28:40|22.38|22.3|22.36|22.28|22.38|22.3|22.36|22.28|0
1627406930000|2021-07-27 17:28:50|22.38|22.3|22.39|22.31|22.39|22.31|22.36|22.28|0
1627406940000|2021-07-27 17:29:00|22.37|22.29|22.36|22.28|22.37|22.29|22.36|22.28|0
1627406960000|2021-07-27 17:29:20|22.32|22.24|22.32|22.24|22.34|22.26|22.32|22.24|8
1627406970000|2021-07-27 17:29:30|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1627406980000|2021-07-27 17:29:40|22.36|22.28|22.32|22.24|22.36|22.28|22.32|22.24|0
1627406990000|2021-07-27 17:29:50|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|0
1627407000000|2021-07-27 17:30:00|22.34|22.26|22.36|22.28|22.36|22.28|22.32|22.24|0
1627407010000|2021-07-27 17:30:10|22.34|22.26|22.32|22.24|22.36|22.28|22.32|22.24|0
1627407030000|2021-07-27 17:30:30|22.31|22.23|22.29|22.21|22.31|22.23|22.27|22.19|3
1627407040000|2021-07-27 17:30:40|22.31|22.23|22.29|22.21|22.31|22.23|22.27|22.19|1
1627407050000|2021-07-27 17:30:50|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|0
1627407060000|2021-07-27 17:31:00|22.31|22.23|22.32|22.24|22.34|22.26|22.29|22.21|0
1627407070000|2021-07-27 17:31:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1627407080000|2021-07-27 17:31:20|22.32|22.24|22.32|22.24|22.34|22.26|22.32|22.24|0
1627407090000|2021-07-27 17:31:30|22.34|22.26|22.37|22.29|22.39|22.31|22.34|22.26|0
1627407100000|2021-07-27 17:31:40|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1627407110000|2021-07-27 17:31:50|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|0
1627407140000|2021-07-27 17:32:20|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|0
1627407150000|2021-07-27 17:32:30|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|0
1627407160000|2021-07-27 17:32:40|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|0
1627407170000|2021-07-27 17:32:50|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|0
1627407190000|2021-07-27 17:33:10|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|0
1627407200000|2021-07-27 17:33:20|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1627407210000|2021-07-27 17:33:30|22.39|22.31|22.39|22.31|22.41|22.33|22.39|22.31|0
1627407220000|2021-07-27 17:33:40|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|0
1627407240000|2021-07-27 17:34:00|22.37|22.29|22.37|22.29|22.39|22.31|22.37|22.29|0
1627407260000|2021-07-27 17:34:20|22.32|22.24|22.35|22.27|22.35|22.27|22.32|22.24|4
1627407270000|2021-07-27 17:34:30|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1627407280000|2021-07-27 17:34:40|22.3|22.22|22.3|22.22|22.3|22.22|22.27|22.19|1
1627407290000|2021-07-27 17:34:50|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1627407310000|2021-07-27 17:35:10|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1627407320000|2021-07-27 17:35:20|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|0
1627407330000|2021-07-27 17:35:30|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|0
1627407340000|2021-07-27 17:35:40|22.29|22.21|22.29|22.21|22.3|22.22|22.29|22.21|0
1627407350000|2021-07-27 17:35:50|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1627407360000|2021-07-27 17:36:00|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|2
1627407380000|2021-07-27 17:36:20|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|0
1627407390000|2021-07-27 17:36:30|22.27|22.19|22.27|22.19|22.29|22.21|22.24|22.16|0
1627407400000|2021-07-27 17:36:40|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|0
1627407410000|2021-07-27 17:36:50|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|0
1627407420000|2021-07-27 17:37:00|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|0
1627407430000|2021-07-27 17:37:10|22.25|22.17|22.24|22.16|22.27|22.19|22.24|22.16|0
1627407440000|2021-07-27 17:37:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1627407450000|2021-07-27 17:37:30|22.25|22.17|22.24|22.16|22.25|22.17|22.22|22.14|0
1627407460000|2021-07-27 17:37:40|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|0
1627407470000|2021-07-27 17:37:50|22.22|22.14|22.22|22.14|22.24|22.16|22.22|22.14|0
1627407480000|2021-07-27 17:38:00|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|1
1627407500000|2021-07-27 17:38:20|22.2|22.12|22.18|22.1|22.2|22.12|22.15|22.07|0
1627407510000|2021-07-27 17:38:30|22.17|22.09|22.17|22.09|22.17|22.09|22.15|22.07|0
1627407520000|2021-07-27 17:38:40|22.19|22.11|22.22|22.14|22.22|22.14|22.19|22.11|0
1627407530000|2021-07-27 17:38:50|22.2|22.12|22.2|22.12|22.22|22.14|22.2|22.12|0
1627407540000|2021-07-27 17:39:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1627407550000|2021-07-27 17:39:10|22.2|22.12|22.2|22.12|22.22|22.14|22.2|22.12|1
1627407590000|2021-07-27 17:39:50|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|0
1627407600000|2021-07-27 17:40:00|22.18|22.1|22.18|22.1|22.2|22.12|22.18|22.1|0
1627407610000|2021-07-27 17:40:10|22.2|22.12|22.18|22.1|22.2|22.12|22.16|22.08|0
1627407620000|2021-07-27 17:40:20|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1627407630000|2021-07-27 17:40:30|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1627407640000|2021-07-27 17:40:40|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|0
1627407650000|2021-07-27 17:40:50|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1627407660000|2021-07-27 17:41:00|22.22|22.14|22.22|22.14|22.22|22.14|22.2|22.12|0
1627407680000|2021-07-27 17:41:20|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|0
1627407690000|2021-07-27 17:41:30|22.24|22.16|22.24|22.16|22.24|22.16|22.22|22.14|0
1627407700000|2021-07-27 17:41:40|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|0
1627407710000|2021-07-27 17:41:50|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|0
1627407720000|2021-07-27 17:42:00|22.18|22.1|22.23|22.15|22.23|22.15|22.18|22.1|0
1627407730000|2021-07-27 17:42:10|22.22|22.14|22.25|22.17|22.25|22.17|22.22|22.14|0
1627407740000|2021-07-27 17:42:20|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|0
1627407750000|2021-07-27 17:42:30|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|0
1627407760000|2021-07-27 17:42:40|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|0
1627407770000|2021-07-27 17:42:50|22.23|22.15|22.25|22.17|22.27|22.19|22.23|22.15|0
1627407790000|2021-07-27 17:43:10|22.27|22.19|22.27|22.19|22.27|22.19|22.25|22.17|0
1627407800000|2021-07-27 17:43:20|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|0
1627407810000|2021-07-27 17:43:30|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|0
1627407820000|2021-07-27 17:43:40|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1627407830000|2021-07-27 17:43:50|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|0
1627407840000|2021-07-27 17:44:00|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1627407850000|2021-07-27 17:44:10|22.29|22.21|22.25|22.17|22.29|22.21|22.23|22.15|0
1627407860000|2021-07-27 17:44:20|22.23|22.15|22.21|22.13|22.25|22.17|22.21|22.13|0
1627407870000|2021-07-27 17:44:30|22.23|22.15|22.23|22.15|22.23|22.15|22.21|22.13|0
1627407880000|2021-07-27 17:44:40|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|0
1627407900000|2021-07-27 17:45:00|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|0
1627407910000|2021-07-27 17:45:10|22.25|22.17|22.23|22.15|22.26|22.18|22.23|22.15|0
1627407920000|2021-07-27 17:45:20|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1627407930000|2021-07-27 17:45:30|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|0
1627407940000|2021-07-27 17:45:40|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|0
1627407950000|2021-07-27 17:45:50|22.23|22.15|22.23|22.15|22.25|22.17|22.23|22.15|0
1627407970000|2021-07-27 17:46:10|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|0
1627407980000|2021-07-27 17:46:20|22.25|22.17|22.25|22.17|22.25|22.17|22.23|22.15|0
1627407990000|2021-07-27 17:46:30|22.23|22.15|22.23|22.15|22.25|22.17|22.23|22.15|0
1627408000000|2021-07-27 17:46:40|22.21|22.13|22.21|22.13|22.23|22.15|22.21|22.13|0
1627408010000|2021-07-27 17:46:50|22.2|22.12|22.16|22.08|22.2|22.12|22.16|22.08|1
1627408020000|2021-07-27 17:47:00|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1627408030000|2021-07-27 17:47:10|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|1
1627408040000|2021-07-27 17:47:20|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1627408050000|2021-07-27 17:47:30|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1627408060000|2021-07-27 17:47:40|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1627408070000|2021-07-27 17:47:50|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1627408080000|2021-07-27 17:48:00|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1627408090000|2021-07-27 17:48:10|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1627408100000|2021-07-27 17:48:20|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1627408110000|2021-07-27 17:48:30|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|0
1627408120000|2021-07-27 17:48:40|22.16|22.08|22.16|22.08|22.16|22.08|22.14|22.06|0
1627408130000|2021-07-27 17:48:50|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1627408140000|2021-07-27 17:49:00|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1627408150000|2021-07-27 17:49:10|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1627408160000|2021-07-27 17:49:20|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1627408170000|2021-07-27 17:49:30|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1627408180000|2021-07-27 17:49:40|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|1
1627408190000|2021-07-27 17:49:50|22.11|22.03|22.1|22.02|22.11|22.03|22.1|22.02|0
1627408200000|2021-07-27 17:50:00|22.11|22.03|22.11|22.03|22.13|22.05|22.11|22.03|0
1627408210000|2021-07-27 17:50:10|22.13|22.05|22.13|22.05|22.14|22.06|22.11|22.03|0
1627408240000|2021-07-27 17:50:40|22.15|22.07|22.16|22.08|22.16|22.08|22.15|22.07|0
1627408250000|2021-07-27 17:50:50|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|0
1627408260000|2021-07-27 17:51:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1627408270000|2021-07-27 17:51:10|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1627408310000|2021-07-27 17:51:50|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1627408320000|2021-07-27 17:52:00|22.21|22.13|22.18|22.1|22.21|22.13|22.18|22.1|0
1627408330000|2021-07-27 17:52:10|22.2|22.12|22.18|22.1|22.21|22.13|22.18|22.1|0
1627408340000|2021-07-27 17:52:20|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1627408360000|2021-07-27 17:52:40|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1627408380000|2021-07-27 17:53:00|22.15|22.07|22.15|22.07|22.16|22.08|22.15|22.07|0
1627408390000|2021-07-27 17:53:10|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|0
1627408400000|2021-07-27 17:53:20|22.16|22.08|22.17|22.09|22.17|22.09|22.15|22.07|0
1627408410000|2021-07-27 17:53:30|22.21|22.13|22.18|22.1|22.21|22.13|22.18|22.1|0
1627408420000|2021-07-27 17:53:40|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|0
1627408430000|2021-07-27 17:53:50|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|1
1627408440000|2021-07-27 17:54:00|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1627408460000|2021-07-27 17:54:20|22.16|22.08|22.17|22.09|22.19|22.11|22.15|22.07|1
1627408480000|2021-07-27 17:54:40|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1627408500000|2021-07-27 17:55:00|22.19|22.11|22.17|22.09|22.19|22.11|22.16|22.08|0
1627408510000|2021-07-27 17:55:10|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1627408520000|2021-07-27 17:55:20|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1627408530000|2021-07-27 17:55:30|22.19|22.11|22.19|22.11|22.19|22.11|22.17|22.09|0
1627408540000|2021-07-27 17:55:40|22.17|22.09|22.17|22.09|22.17|22.09|22.16|22.08|0
1627408550000|2021-07-27 17:55:50|22.16|22.08|22.19|22.11|22.19|22.11|22.16|22.08|0
1627408600000|2021-07-27 17:56:40|22.21|22.13|22.22|22.14|22.24|22.16|22.21|22.13|0
1627408610000|2021-07-27 17:56:50|22.24|22.16|22.24|22.16|22.24|22.16|22.22|22.14|0
1627408620000|2021-07-27 17:57:00|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|0
1627408640000|2021-07-27 17:57:20|22.22|22.14|22.22|22.14|22.22|22.14|22.2|22.12|0
1627408670000|2021-07-27 17:57:50|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|2
1627408680000|2021-07-27 17:58:00|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1627408710000|2021-07-27 17:58:30|22.26|22.18|22.26|22.18|22.26|22.18|22.24|22.16|0
1627408720000|2021-07-27 17:58:40|22.24|22.16|22.24|22.16|22.24|22.16|22.22|22.14|0
1627408730000|2021-07-27 17:58:50|22.26|22.18|22.24|22.16|22.26|22.18|22.24|22.16|0
1627408750000|2021-07-27 17:59:10|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1627408760000|2021-07-27 17:59:20|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1627408780000|2021-07-27 17:59:40|22.26|22.18|22.24|22.16|22.26|22.18|22.24|22.16|0
1627408790000|2021-07-27 17:59:50|22.26|22.18|22.25|22.17|22.26|22.18|22.25|22.17|0
1627408800000|2021-07-27 18:00:00|22.26|22.18|22.27|22.19|22.27|22.19|22.25|22.17|0
1627408830000|2021-07-27 18:00:30|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1627408840000|2021-07-27 18:00:40|22.27|22.19|22.25|22.17|22.27|22.19|22.23|22.15|2
1627408850000|2021-07-27 18:00:50|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1627408860000|2021-07-27 18:01:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1627408880000|2021-07-27 18:01:20|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|0
1627408900000|2021-07-27 18:01:40|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|0
1627408910000|2021-07-27 18:01:50|22.23|22.15|22.19|22.11|22.23|22.15|22.19|22.11|0
1627408920000|2021-07-27 18:02:00|22.14|22.06|22.17|22.09|22.17|22.09|22.14|22.06|6
1627408930000|2021-07-27 18:02:10|22.16|22.08|22.16|22.08|22.19|22.11|22.16|22.08|0
1627408940000|2021-07-27 18:02:20|22.17|22.09|22.16|22.08|22.19|22.11|22.16|22.08|0
1627408950000|2021-07-27 18:02:30|22.17|22.09|22.19|22.11|22.19|22.11|22.17|22.09|0
1627408970000|2021-07-27 18:02:50|22.22|22.14|22.23|22.15|22.23|22.15|22.21|22.13|0
1627408980000|2021-07-27 18:03:00|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1627408990000|2021-07-27 18:03:10|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1627409000000|2021-07-27 18:03:20|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|0
1627409010000|2021-07-27 18:03:30|22.21|22.13|22.23|22.15|22.23|22.15|22.2|22.12|0
1627409020000|2021-07-27 18:03:40|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1627409030000|2021-07-27 18:03:50|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|0
1627409040000|2021-07-27 18:04:00|22.23|22.15|22.2|22.12|22.23|22.15|22.18|22.1|0
1627409050000|2021-07-27 18:04:10|22.18|22.1|22.18|22.1|22.2|22.12|22.18|22.1|0
1627409090000|2021-07-27 18:04:50|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1627409100000|2021-07-27 18:05:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1627409120000|2021-07-27 18:05:20|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|4
1627409150000|2021-07-27 18:05:50|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1627409170000|2021-07-27 18:06:10|22.26|22.18|22.27|22.19|22.27|22.19|22.26|22.18|0
1627409180000|2021-07-27 18:06:20|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1627409190000|2021-07-27 18:06:30|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|1
1627409220000|2021-07-27 18:07:00|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|0
1627409250000|2021-07-27 18:07:30|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1627409260000|2021-07-27 18:07:40|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1627409300000|2021-07-27 18:08:20|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|0
1627409310000|2021-07-27 18:08:30|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|0
1627409320000|2021-07-27 18:08:40|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1627409330000|2021-07-27 18:08:50|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1627409360000|2021-07-27 18:09:20|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|0
1627409380000|2021-07-27 18:09:40|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1627409410000|2021-07-27 18:10:10|||||||||1
1627409420000|2021-07-27 18:10:20|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|0
1627409430000|2021-07-27 18:10:30|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|0
1627409450000|2021-07-27 18:10:50|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1627409460000|2021-07-27 18:11:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1627409470000|2021-07-27 18:11:10|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1627409490000|2021-07-27 18:11:30|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1627409500000|2021-07-27 18:11:40|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1627409510000|2021-07-27 18:11:50|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|1
1627409550000|2021-07-27 18:12:30|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1627409560000|2021-07-27 18:12:40|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1627409570000|2021-07-27 18:12:50|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1627409590000|2021-07-27 18:13:10|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|0
1627409620000|2021-07-27 18:13:40|22.18|22.1|22.15|22.07|22.18|22.1|22.15|22.07|0
1627409640000|2021-07-27 18:14:00|22.16|22.08|22.16|22.08|22.16|22.08|22.15|22.07|0
1627409670000|2021-07-27 18:14:30|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1627409680000|2021-07-27 18:14:40|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|0
1627409700000|2021-07-27 18:15:00|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|0
1627409710000|2021-07-27 18:15:10|22.08|22|22.1|22.02|22.1|22.02|22.08|22|1
1627409720000|2021-07-27 18:15:20|22.08|22|22.05|21.97|22.1|22.02|22.05|21.97|0
1627409730000|2021-07-27 18:15:30|22.02|21.94|21.96|21.88|22.02|21.94|21.96|21.88|0
1627409740000|2021-07-27 18:15:40|21.95|21.87|21.92|21.84|21.96|21.88|21.92|21.84|5
1627409750000|2021-07-27 18:15:50|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|0
1627409760000|2021-07-27 18:16:00|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1627409770000|2021-07-27 18:16:10|21.9|21.82|21.9|21.82|21.9|21.82|21.87|21.79|2
1627409780000|2021-07-27 18:16:20|21.87|21.79|21.87|21.79|21.88|21.8|21.87|21.79|0
1627409820000|2021-07-27 18:17:00|21.85|21.77|21.87|21.79|21.87|21.79|21.82|21.74|1
1627409830000|2021-07-27 18:17:10|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1627409840000|2021-07-27 18:17:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1627409850000|2021-07-27 18:17:30|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1627409860000|2021-07-27 18:17:40|21.9|21.82|21.95|21.87|21.95|21.87|21.9|21.82|2
1627409880000|2021-07-27 18:18:00|21.96|21.88|21.9|21.82|21.96|21.88|21.9|21.82|0
1627409890000|2021-07-27 18:18:10|21.91|21.83|21.95|21.87|21.95|21.87|21.91|21.83|0
1627409900000|2021-07-27 18:18:20|21.93|21.85|21.9|21.82|21.95|21.87|21.9|21.82|0
1627409910000|2021-07-27 18:18:30|21.91|21.83|21.91|21.83|21.91|21.83|21.9|21.82|0
1627409920000|2021-07-27 18:18:40|21.9|21.82|21.9|21.82|21.92|21.84|21.9|21.82|0
1627409930000|2021-07-27 18:18:50|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|0
1627409940000|2021-07-27 18:19:00|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1627409950000|2021-07-27 18:19:10|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|0
1627409960000|2021-07-27 18:19:20|21.88|21.8|21.88|21.8|21.88|21.8|21.86|21.78|0
1627409970000|2021-07-27 18:19:30|21.86|21.78|21.9|21.82|21.9|21.82|21.86|21.78|0
1627409990000|2021-07-27 18:19:50|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1627410000000|2021-07-27 18:20:00|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|0
1627410010000|2021-07-27 18:20:10|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1627410030000|2021-07-27 18:20:30|21.83|21.75|21.86|21.78|21.88|21.8|21.83|21.75|0
1627410110000|2021-07-27 18:21:50|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|0
1627410130000|2021-07-27 18:22:10|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1627410140000|2021-07-27 18:22:20|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|1
1627410150000|2021-07-27 18:22:30|21.79|21.71|21.76|21.68|21.79|21.71|21.74|21.66|1
1627410210000|2021-07-27 18:23:30|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|0
1627410230000|2021-07-27 18:23:50|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|0
1627410260000|2021-07-27 18:24:20|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|0
1627410300000|2021-07-27 18:25:00|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|0
1627410310000|2021-07-27 18:25:10|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|0
1627410320000|2021-07-27 18:25:20|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|0
1627410330000|2021-07-27 18:25:30|21.78|21.7|21.8|21.72|21.8|21.72|21.76|21.68|0
1627410340000|2021-07-27 18:25:40|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1627410360000|2021-07-27 18:26:00|21.79|21.71|21.76|21.68|21.79|21.71|21.76|21.68|0
1627410390000|2021-07-27 18:26:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1627410400000|2021-07-27 18:26:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1627410410000|2021-07-27 18:26:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1627410420000|2021-07-27 18:27:00|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1627410440000|2021-07-27 18:27:20|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1627410460000|2021-07-27 18:27:40|||||||||1
1627410470000|2021-07-27 18:27:50|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1627410480000|2021-07-27 18:28:00|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1627410490000|2021-07-27 18:28:10|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1627410500000|2021-07-27 18:28:20|21.86|21.78|21.85|21.77|21.88|21.8|21.85|21.77|0
1627410510000|2021-07-27 18:28:30|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1627410540000|2021-07-27 18:29:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1627410550000|2021-07-27 18:29:10|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1627410560000|2021-07-27 18:29:20|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1627410570000|2021-07-27 18:29:30|21.81|21.73|21.85|21.77|21.85|21.77|21.81|21.73|0
1627410590000|2021-07-27 18:29:50|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1627410610000|2021-07-27 18:30:10|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1627410620000|2021-07-27 18:30:20|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1627410630000|2021-07-27 18:30:30|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1627410640000|2021-07-27 18:30:40|21.87|21.79|21.9|21.82|21.9|21.82|21.87|21.79|0
1627410660000|2021-07-27 18:31:00|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1627410730000|2021-07-27 18:32:10|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1627410740000|2021-07-27 18:32:20|21.8|21.72|21.83|21.75|21.83|21.75|21.8|21.72|0
1627410750000|2021-07-27 18:32:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1627410760000|2021-07-27 18:32:40|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1627410800000|2021-07-27 18:33:20|21.81|21.73|21.85|21.77|21.85|21.77|21.81|21.73|0
1627410840000|2021-07-27 18:34:00|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1627410850000|2021-07-27 18:34:10|21.82|21.74|21.83|21.75|21.83|21.75|21.8|21.72|0
1627410860000|2021-07-27 18:34:20|21.81|21.73|21.85|21.77|21.85|21.77|21.81|21.73|0
1627410920000|2021-07-27 18:35:20|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|1
1627410930000|2021-07-27 18:35:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1627410990000|2021-07-27 18:36:30|||||||||1
1627411110000|2021-07-27 18:38:30|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1627411120000|2021-07-27 18:38:40|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1627411130000|2021-07-27 18:38:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1627411160000|2021-07-27 18:39:20|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1627411170000|2021-07-27 18:39:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1627411180000|2021-07-27 18:39:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1627411200000|2021-07-27 18:40:00|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1627411210000|2021-07-27 18:40:10|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1627411220000|2021-07-27 18:40:20|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1627411240000|2021-07-27 18:40:40|21.82|21.74|21.81|21.73|21.84|21.76|21.81|21.73|0
1627411250000|2021-07-27 18:40:50|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1627411270000|2021-07-27 18:41:10|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1627411300000|2021-07-27 18:41:40|21.82|21.74|21.85|21.77|21.85|21.77|21.81|21.73|0
1627411310000|2021-07-27 18:41:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1627411320000|2021-07-27 18:42:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1627411330000|2021-07-27 18:42:10|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1627411340000|2021-07-27 18:42:20|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|0
1627411370000|2021-07-27 18:42:50|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|0
1627411390000|2021-07-27 18:43:10|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1627411400000|2021-07-27 18:43:20|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1627411410000|2021-07-27 18:43:30|21.81|21.73|21.85|21.77|21.85|21.77|21.81|21.73|0
1627411420000|2021-07-27 18:43:40|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1627411430000|2021-07-27 18:43:50|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1627411440000|2021-07-27 18:44:00|21.83|21.75|21.81|21.73|21.85|21.77|21.81|21.73|0
1627411450000|2021-07-27 18:44:10|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1627411460000|2021-07-27 18:44:20|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1627411470000|2021-07-27 18:44:30|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1627411480000|2021-07-27 18:44:40|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1627411490000|2021-07-27 18:44:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1627411500000|2021-07-27 18:45:00|21.85|21.77|21.81|21.73|21.85|21.77|21.81|21.73|0
1627411560000|2021-07-27 18:46:00|21.8|21.72|21.77|21.69|21.8|21.72|21.77|21.69|0
1627411610000|2021-07-27 18:46:50|21.76|21.68|21.72|21.64|21.76|21.68|21.72|21.64|0
1627411630000|2021-07-27 18:47:10|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|0
1627411640000|2021-07-27 18:47:20|21.76|21.68|21.76|21.68|21.76|21.68|21.74|21.66|0
1627411650000|2021-07-27 18:47:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1627411680000|2021-07-27 18:48:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1627411700000|2021-07-27 18:48:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1627411720000|2021-07-27 18:48:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1627411790000|2021-07-27 18:49:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1627411800000|2021-07-27 18:50:00|21.78|21.7|21.75|21.67|21.78|21.7|21.75|21.67|0
1627411810000|2021-07-27 18:50:10|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1627411840000|2021-07-27 18:50:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|3
1627411870000|2021-07-27 18:51:10|21.78|21.7|21.78|21.7|21.78|21.7|21.76|21.68|0
1627411880000|2021-07-27 18:51:20|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1627411910000|2021-07-27 18:51:50|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1627411920000|2021-07-27 18:52:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1627411930000|2021-07-27 18:52:10|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1627411940000|2021-07-27 18:52:20|21.8|21.72|21.8|21.72|21.8|21.72|21.78|21.7|0
1627411950000|2021-07-27 18:52:30|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1627411960000|2021-07-27 18:52:40|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1627411970000|2021-07-27 18:52:50|21.81|21.73|21.83|21.75|21.83|21.75|21.8|21.72|2
1627411980000|2021-07-27 18:53:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1627411990000|2021-07-27 18:53:10|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|3
1627412000000|2021-07-27 18:53:20|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|1
1627412060000|2021-07-27 18:54:20|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1627412080000|2021-07-27 18:54:40|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1627412090000|2021-07-27 18:54:50|21.83|21.75|21.83|21.75|21.85|21.77|21.83|21.75|0
1627412100000|2021-07-27 18:55:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|11
1627412120000|2021-07-27 18:55:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1627412130000|2021-07-27 18:55:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1627412150000|2021-07-27 18:55:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1627412190000|2021-07-27 18:56:30|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1627412210000|2021-07-27 18:56:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1627412310000|2021-07-27 18:58:30|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|2
1627412410000|2021-07-27 19:00:10|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1627412440000|2021-07-27 19:00:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627412450000|2021-07-27 19:00:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1627412460000|2021-07-27 19:01:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627412470000|2021-07-27 19:01:10|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|1
1627412510000|2021-07-27 19:01:50|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1627412520000|2021-07-27 19:02:00|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1627412530000|2021-07-27 19:02:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627412560000|2021-07-27 19:02:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|14
1627412570000|2021-07-27 19:02:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627412580000|2021-07-27 19:03:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627412620000|2021-07-27 19:03:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627412630000|2021-07-27 19:03:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627412740000|2021-07-27 19:05:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627412820000|2021-07-27 19:07:00|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1627412830000|2021-07-27 19:07:10|21.63|21.55|21.65|21.57|21.66|21.58|21.63|21.55|1
1627412860000|2021-07-27 19:07:40|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1627412900000|2021-07-27 19:08:20|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1627412930000|2021-07-27 19:08:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1627412940000|2021-07-27 19:09:00|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1627412950000|2021-07-27 19:09:10|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1627412960000|2021-07-27 19:09:20|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1627412970000|2021-07-27 19:09:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1627412980000|2021-07-27 19:09:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1627412990000|2021-07-27 19:09:50|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|3
1627413010000|2021-07-27 19:10:10|21.62|21.54|21.65|21.57|21.65|21.57|21.62|21.54|0
1627413050000|2021-07-27 19:10:50|21.66|21.58|21.7|21.62|21.7|21.62|21.66|21.58|0
1627413060000|2021-07-27 19:11:00|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1627413210000|2021-07-27 19:13:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1627413220000|2021-07-27 19:13:40|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1627413310000|2021-07-27 19:15:10|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|0
1627413320000|2021-07-27 19:15:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627413360000|2021-07-27 19:16:00|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1627413370000|2021-07-27 19:16:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1627413390000|2021-07-27 19:16:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1627413450000|2021-07-27 19:17:30|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1627413460000|2021-07-27 19:17:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1627413490000|2021-07-27 19:18:10|21.76|21.68|21.76|21.68|21.76|21.68|21.75|21.67|1
1627413510000|2021-07-27 19:18:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1627413560000|2021-07-27 19:19:20|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1627413620000|2021-07-27 19:20:20|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|0
1627413630000|2021-07-27 19:20:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627413830000|2021-07-27 19:23:50|21.71|21.63|21.75|21.67|21.76|21.68|21.71|21.63|0
1627413840000|2021-07-27 19:24:00|21.76|21.68|21.71|21.63|21.76|21.68|21.71|21.63|0
1627413850000|2021-07-27 19:24:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627413940000|2021-07-27 19:25:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627414060000|2021-07-27 19:27:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1627414080000|2021-07-27 19:28:00|21.7|21.62|21.66|21.58|21.7|21.62|21.66|21.58|0
1627414100000|2021-07-27 19:28:20|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1627414210000|2021-07-27 19:30:10|21.71|21.63|21.78|21.7|21.78|21.7|21.71|21.63|0
1627414220000|2021-07-27 19:30:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1627414230000|2021-07-27 19:30:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1627414240000|2021-07-27 19:30:40|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1627414270000|2021-07-27 19:31:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1627414280000|2021-07-27 19:31:20|21.8|21.72|21.76|21.68|21.8|21.72|21.76|21.68|0
1627414300000|2021-07-27 19:31:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1627414310000|2021-07-27 19:31:50|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|0
1627414330000|2021-07-27 19:32:10|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1627414350000|2021-07-27 19:32:30|21.74|21.66|21.71|21.63|21.74|21.66|21.71|21.63|0
1627414360000|2021-07-27 19:32:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1627414380000|2021-07-27 19:33:00|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|0
1627414410000|2021-07-27 19:33:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1627414420000|2021-07-27 19:33:40|21.73|21.65|21.7|21.62|21.75|21.67|21.7|21.62|0
1627414440000|2021-07-27 19:34:00|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|0
1627414450000|2021-07-27 19:34:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1627414470000|2021-07-27 19:34:30|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1627414510000|2021-07-27 19:35:10|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1627414520000|2021-07-27 19:35:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1627414530000|2021-07-27 19:35:30|21.78|21.7|21.78|21.7|21.78|21.7|21.76|21.68|1
1627414540000|2021-07-27 19:35:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|1
1627414550000|2021-07-27 19:35:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1627414560000|2021-07-27 19:36:00|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|0
1627414570000|2021-07-27 19:36:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1627414580000|2021-07-27 19:36:20|21.8|21.72|21.76|21.68|21.8|21.72|21.76|21.68|0
1627414620000|2021-07-27 19:37:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1627414630000|2021-07-27 19:37:10|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|1
1627414650000|2021-07-27 19:37:30|21.74|21.66|21.75|21.67|21.75|21.67|21.73|21.65|0
1627414660000|2021-07-27 19:37:40|21.73|21.65|21.73|21.65|21.75|21.67|21.73|21.65|0
1627414670000|2021-07-27 19:37:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1627414700000|2021-07-27 19:38:20|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1627414710000|2021-07-27 19:38:30|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|1
1627414760000|2021-07-27 19:39:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1627414770000|2021-07-27 19:39:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1627414800000|2021-07-27 19:40:00|21.74|21.66|21.71|21.63|21.74|21.66|21.71|21.63|0
1627414810000|2021-07-27 19:40:10|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|0
1627414870000|2021-07-27 19:41:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1627414880000|2021-07-27 19:41:20|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1627414920000|2021-07-27 19:42:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627414930000|2021-07-27 19:42:10|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1627414970000|2021-07-27 19:42:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1627414980000|2021-07-27 19:43:00|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1627415000000|2021-07-27 19:43:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1627415020000|2021-07-27 19:43:40|21.71|21.63|21.67|21.59|21.71|21.63|21.67|21.59|0
1627415070000|2021-07-27 19:44:30|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|1
1627415100000|2021-07-27 19:45:00|21.66|21.58|21.62|21.54|21.66|21.58|21.62|21.54|0
1627415110000|2021-07-27 19:45:10|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1627415130000|2021-07-27 19:45:30|21.64|21.56|21.64|21.56|21.66|21.58|21.63|21.55|0
1627415140000|2021-07-27 19:45:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627415150000|2021-07-27 19:45:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1627415160000|2021-07-27 19:46:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1627415170000|2021-07-27 19:46:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|1
1627415200000|2021-07-27 19:46:40|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|0
1627415210000|2021-07-27 19:46:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1627415220000|2021-07-27 19:47:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627415230000|2021-07-27 19:47:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1627415250000|2021-07-27 19:47:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627415260000|2021-07-27 19:47:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1627415340000|2021-07-27 19:49:00|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1627415380000|2021-07-27 19:49:40|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1627415400000|2021-07-27 19:50:00|21.66|21.58|21.62|21.54|21.66|21.58|21.62|21.54|0
1627415450000|2021-07-27 19:50:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627415460000|2021-07-27 19:51:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|1
1627415470000|2021-07-27 19:51:10|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1627415490000|2021-07-27 19:51:30|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1627415600000|2021-07-27 19:53:20|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1627415620000|2021-07-27 19:53:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627415650000|2021-07-27 19:54:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1627415660000|2021-07-27 19:54:20|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1627415680000|2021-07-27 19:54:40|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|5
1627415690000|2021-07-27 19:54:50|21.64|21.56|21.64|21.56|21.67|21.59|21.63|21.55|0
1627415700000|2021-07-27 19:55:00|21.62|21.54|21.66|21.58|21.66|21.58|21.62|21.54|2
1627415720000|2021-07-27 19:55:20|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|2
1627415770000|2021-07-27 19:56:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1627415810000|2021-07-27 19:56:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|10
1627415830000|2021-07-27 19:57:10|21.57|21.49|21.61|21.53|21.61|21.53|21.57|21.49|2
1627415840000|2021-07-27 19:57:20|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|5
1627415850000|2021-07-27 19:57:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1627415860000|2021-07-27 19:57:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|10
1627415900000|2021-07-27 19:58:20|||||||||4
1627415940000|2021-07-27 19:59:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|8
1627415950000|2021-07-27 19:59:10|21.62|21.37|21.62|21.37|21.62|21.42|21.5|21.37|14
1627415960000|2021-07-27 19:59:20|21.6|21.35|21.6|21.35|21.62|21.37|21.6|21.35|0
1627415970000|2021-07-27 19:59:30|21.61|21.36|21.61|21.36|21.61|21.36|21.61|21.36|0
1627415990000|2021-07-27 19:59:50|21.54|21.46|21.61|21.36|21.61|21.46|21.49|21.36|8
1627431300000|2021-07-28 00:15:00|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1627431320000|2021-07-28 00:15:20|21.49|21.19|21.49|21.19|21.5|21.2|21.49|21.19|0
1627431330000|2021-07-28 00:15:30|21.5|21.2|21.47|21.17|21.5|21.2|21.47|21.17|0
1627431360000|2021-07-28 00:16:00|21.44|21.14|21.44|21.14|21.44|21.14|21.44|21.14|0
1627431370000|2021-07-28 00:16:10|21.45|21.15|21.45|21.15|21.45|21.15|21.38|21.12|0
1627431420000|2021-07-28 00:17:00|21.46|21.16|21.46|21.16|21.46|21.16|21.46|21.16|0
1627431430000|2021-07-28 00:17:10|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1627431440000|2021-07-28 00:17:20|21.49|21.19|21.49|21.19|21.5|21.2|21.47|21.17|0
1627431450000|2021-07-28 00:17:30|21.47|21.17|21.47|21.17|21.49|21.19|21.47|21.17|0
1627431460000|2021-07-28 00:17:40|21.49|21.19|21.5|21.2|21.5|21.2|21.49|21.19|0
1627431490000|2021-07-28 00:18:10|21.47|21.17|21.49|21.19|21.49|21.19|21.47|21.17|0
1627431500000|2021-07-28 00:18:20|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1627431520000|2021-07-28 00:18:40|21.46|21.16|21.46|21.16|21.46|21.16|21.46|21.16|0
1627431540000|2021-07-28 00:19:00|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1627431550000|2021-07-28 00:19:10|21.46|21.16|21.46|21.16|21.46|21.16|21.46|21.16|0
1627431600000|2021-07-28 00:20:00|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1627431610000|2021-07-28 00:20:10|21.48|21.18|21.48|21.18|21.48|21.18|21.48|21.18|0
1627431620000|2021-07-28 00:20:20|21.46|21.16|21.38|21.13|21.46|21.17|21.38|21.13|0
1627431630000|2021-07-28 00:20:30|21.37|21.12|21.48|21.18|21.48|21.18|21.37|21.12|0
1627431640000|2021-07-28 00:20:40|21.46|21.16|21.48|21.18|21.48|21.18|21.46|21.16|0
1627431650000|2021-07-28 00:20:50|21.49|21.19|21.5|21.2|21.5|21.2|21.49|21.19|0
1627431660000|2021-07-28 00:21:00|21.52|21.22|21.5|21.2|21.52|21.22|21.5|21.2|0
1627431670000|2021-07-28 00:21:10|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1627431690000|2021-07-28 00:21:30|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1627431710000|2021-07-28 00:21:50|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1627431840000|2021-07-28 00:24:00|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1627431930000|2021-07-28 00:25:30|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1627432270000|2021-07-28 00:31:10|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1627432300000|2021-07-28 00:31:40|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1627432310000|2021-07-28 00:31:50|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1627432370000|2021-07-28 00:32:50|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1627432410000|2021-07-28 00:33:30|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1627432440000|2021-07-28 00:34:00|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1627432450000|2021-07-28 00:34:10|21.5|21.2|21.49|21.19|21.5|21.2|21.49|21.19|0
1627432470000|2021-07-28 00:34:30|21.5|21.2|21.49|21.19|21.5|21.2|21.49|21.19|0
1627432490000|2021-07-28 00:34:50|21.5|21.2|21.49|21.19|21.5|21.2|21.49|21.19|0
1627432530000|2021-07-28 00:35:30|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1627432580000|2021-07-28 00:36:20|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1627432590000|2021-07-28 00:36:30|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1627432600000|2021-07-28 00:36:40|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1627432620000|2021-07-28 00:37:00|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1627432670000|2021-07-28 00:37:50|21.49|21.19|21.47|21.17|21.49|21.19|21.47|21.17|0
1627432820000|2021-07-28 00:40:20|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1627432930000|2021-07-28 00:42:10|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1627432950000|2021-07-28 00:42:30|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1627433190000|2021-07-28 00:46:30|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1627433200000|2021-07-28 00:46:40|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1627433380000|2021-07-28 00:49:40|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1627433440000|2021-07-28 00:50:40|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1627433500000|2021-07-28 00:51:40|21.5|21.2|21.5|21.2|21.5|21.2|21.49|21.19|0
1627433520000|2021-07-28 00:52:00|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1627433530000|2021-07-28 00:52:10|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1627433700000|2021-07-28 00:55:00|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1627433720000|2021-07-28 00:55:20|21.5|21.2|21.47|21.17|21.5|21.2|21.47|21.17|0
1627433730000|2021-07-28 00:55:30|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1627433760000|2021-07-28 00:56:00|21.49|21.19|21.5|21.2|21.5|21.2|21.47|21.17|0
1627433770000|2021-07-28 00:56:10|21.47|21.17|21.5|21.2|21.5|21.2|21.47|21.17|0
1627433790000|2021-07-28 00:56:30|21.49|21.19|21.47|21.17|21.49|21.19|21.47|21.17|0
1627433830000|2021-07-28 00:57:10|21.49|21.19|21.5|21.2|21.5|21.2|21.49|21.19|0
1627433840000|2021-07-28 00:57:20|21.47|21.17|21.5|21.2|21.5|21.2|21.47|21.17|0
1627433870000|2021-07-28 00:57:50|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1627433900000|2021-07-28 00:58:20|21.49|21.19|21.49|21.19|21.5|21.2|21.49|21.19|0
1627433910000|2021-07-28 00:58:30|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1627433940000|2021-07-28 00:59:00|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1627434000000|2021-07-28 01:00:00|21.45|21.15|21.44|21.14|21.45|21.15|21.44|21.14|0
1627434040000|2021-07-28 01:00:40|21.45|21.15|21.49|21.19|21.49|21.19|21.45|21.15|0
1627434060000|2021-07-28 01:01:00|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1627434130000|2021-07-28 01:02:10|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1627434150000|2021-07-28 01:02:30|21.44|21.14|21.44|21.14|21.44|21.14|21.44|21.14|0
1627434290000|2021-07-28 01:04:50|21.42|21.12|21.41|21.11|21.42|21.12|21.41|21.11|0
1627434320000|2021-07-28 01:05:20|21.42|21.12|21.44|21.14|21.44|21.14|21.42|21.12|0
1627434330000|2021-07-28 01:05:30|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1627434360000|2021-07-28 01:06:00|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1627434420000|2021-07-28 01:07:00|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1627434430000|2021-07-28 01:07:10|21.44|21.14|21.44|21.14|21.44|21.14|21.44|21.14|0
1627434960000|2021-07-28 01:16:00|21.45|21.15|21.44|21.14|21.45|21.15|21.44|21.14|0
1627434970000|2021-07-28 01:16:10|21.46|21.16|21.44|21.14|21.46|21.16|21.44|21.14|0
1627435050000|2021-07-28 01:17:30|21.47|21.17|21.44|21.14|21.47|21.17|21.44|21.14|0
1627435160000|2021-07-28 01:19:20|21.46|21.16|21.44|21.14|21.47|21.17|21.44|21.14|0
1627435180000|2021-07-28 01:19:40|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1627435200000|2021-07-28 01:20:00|21.44|21.14|21.44|21.14|21.46|21.16|21.44|21.14|0
1627435210000|2021-07-28 01:20:10|21.46|21.16|21.44|21.14|21.46|21.16|21.44|21.14|0
1627435220000|2021-07-28 01:20:20|21.46|21.16|21.44|21.14|21.46|21.16|21.44|21.14|0
1627435310000|2021-07-28 01:21:50|21.46|21.16|21.47|21.17|21.47|21.17|21.46|21.16|0
1627435340000|2021-07-28 01:22:20|21.46|21.16|21.44|21.14|21.46|21.16|21.44|21.14|0
1627435400000|2021-07-28 01:23:20|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1627435430000|2021-07-28 01:23:50|21.44|21.14|21.44|21.14|21.44|21.14|21.44|21.14|0
1627435540000|2021-07-28 01:25:40|21.42|21.12|21.41|21.11|21.42|21.12|21.41|21.11|0
1627435610000|2021-07-28 01:26:50|21.42|21.12|21.44|21.14|21.44|21.14|21.42|21.12|0
1627435660000|2021-07-28 01:27:40|21.42|21.12|21.41|21.11|21.42|21.12|21.41|21.11|0
1627435670000|2021-07-28 01:27:50|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1627435680000|2021-07-28 01:28:00|21.44|21.14|21.44|21.14|21.44|21.14|21.44|21.14|0
1627435740000|2021-07-28 01:29:00|21.42|21.34|21.44|21.14|21.53|21.34|21.42|21.14|0
1627435860000|2021-07-28 01:31:00|21.46|21.16|21.47|21.17|21.47|21.17|21.46|21.16|0
1627435880000|2021-07-28 01:31:20|21.46|21.16|21.44|21.14|21.46|21.16|21.44|21.14|0
1627435980000|2021-07-28 01:33:00|21.46|21.16|21.47|21.17|21.47|21.17|21.46|21.16|0
1627436000000|2021-07-28 01:33:20|21.46|21.16|21.44|21.14|21.46|21.16|21.44|21.14|0
1627436100000|2021-07-28 01:35:00|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1627436110000|2021-07-28 01:35:10|21.44|21.14|21.44|21.14|21.44|21.14|21.44|21.14|0
1627436140000|2021-07-28 01:35:40|21.42|21.12|21.44|21.14|21.44|21.14|21.42|21.12|0
1627436160000|2021-07-28 01:36:00|21.42|21.12|21.44|21.14|21.44|21.14|21.42|21.12|0
1627436270000|2021-07-28 01:37:50|21.46|21.16|21.47|21.17|21.47|21.17|21.46|21.16|0
1627436280000|2021-07-28 01:38:00|21.46|21.16|21.47|21.17|21.47|21.17|21.46|21.16|0
1627436460000|2021-07-28 01:41:00|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1627436490000|2021-07-28 01:41:30|21.51|21.21|21.51|21.21|21.51|21.21|21.49|21.19|0
1627436500000|2021-07-28 01:41:40|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1627436600000|2021-07-28 01:43:20|21.55|21.25|21.56|21.26|21.56|21.26|21.55|21.25|0
1627436630000|2021-07-28 01:43:50|21.57|21.27|21.62|21.32|21.62|21.32|21.57|21.27|0
1627436660000|2021-07-28 01:44:20|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1627436680000|2021-07-28 01:44:40|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1627436730000|2021-07-28 01:45:30|21.56|21.26|21.56|21.26|21.61|21.31|21.56|21.26|0
1627436740000|2021-07-28 01:45:40|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1627436750000|2021-07-28 01:45:50|21.56|21.26|21.57|21.27|21.61|21.31|21.56|21.26|0
1627436760000|2021-07-28 01:46:00|21.59|21.29|21.56|21.26|21.59|21.29|21.56|21.26|0
1627436800000|2021-07-28 01:46:40|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1627436820000|2021-07-28 01:47:00|21.54|21.24|21.56|21.26|21.56|21.26|21.54|21.24|0
1627436840000|2021-07-28 01:47:20|21.57|21.27|21.61|21.31|21.61|21.31|21.57|21.27|0
1627436850000|2021-07-28 01:47:30|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1627436870000|2021-07-28 01:47:50|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1627436880000|2021-07-28 01:48:00|21.64|21.34|21.62|21.32|21.64|21.34|21.62|21.32|0
1627436890000|2021-07-28 01:48:10|21.64|21.34|21.66|21.36|21.66|21.36|21.64|21.34|0
1627436900000|2021-07-28 01:48:20|21.64|21.34|21.62|21.32|21.64|21.34|21.62|21.32|0
1627436910000|2021-07-28 01:48:30|21.64|21.34|21.66|21.36|21.66|21.36|21.64|21.34|0
1627436930000|2021-07-28 01:48:50|21.64|21.34|21.66|21.36|21.66|21.36|21.64|21.34|0
1627436940000|2021-07-28 01:49:00|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1627436970000|2021-07-28 01:49:30|21.66|21.36|21.64|21.34|21.66|21.36|21.64|21.34|0
1627436980000|2021-07-28 01:49:40|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1627436990000|2021-07-28 01:49:50|21.66|21.36|21.62|21.32|21.66|21.36|21.62|21.32|0
1627437000000|2021-07-28 01:50:00|21.64|21.34|21.62|21.32|21.66|21.36|21.62|21.32|0
1627437020000|2021-07-28 01:50:20|21.66|21.36|21.66|21.36|21.66|21.36|21.64|21.34|0
1627437030000|2021-07-28 01:50:30|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1627437040000|2021-07-28 01:50:40|21.66|21.36|21.67|21.37|21.67|21.37|21.66|21.36|0
1627437050000|2021-07-28 01:50:50|21.64|21.34|21.66|21.36|21.66|21.36|21.64|21.34|0
1627437060000|2021-07-28 01:51:00|21.67|21.37|21.67|21.37|21.69|21.39|21.67|21.37|0
1627437070000|2021-07-28 01:51:10|21.66|21.36|21.64|21.34|21.66|21.36|21.64|21.34|0
1627437080000|2021-07-28 01:51:20|21.66|21.36|21.62|21.32|21.66|21.36|21.62|21.32|0
1627437140000|2021-07-28 01:52:20|21.66|21.36|21.64|21.34|21.66|21.36|21.64|21.34|0
1627437150000|2021-07-28 01:52:30|21.66|21.36|21.62|21.32|21.66|21.36|21.62|21.32|0
1627437170000|2021-07-28 01:52:50|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1627437260000|2021-07-28 01:54:20|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1627437270000|2021-07-28 01:54:30|21.64|21.34|21.62|21.32|21.64|21.34|21.62|21.32|0
1627437290000|2021-07-28 01:54:50|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1627437300000|2021-07-28 01:55:00|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1627437310000|2021-07-28 01:55:10|21.61|21.31|21.61|21.31|21.62|21.32|21.61|21.31|0
1627437320000|2021-07-28 01:55:20|21.59|21.29|21.59|21.29|21.59|21.29|21.56|21.26|0
1627437330000|2021-07-28 01:55:30|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1627437340000|2021-07-28 01:55:40|21.61|21.31|21.6|21.3|21.61|21.31|21.6|21.3|0
1627437350000|2021-07-28 01:55:50|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1627437370000|2021-07-28 01:56:10|21.6|21.3|21.56|21.26|21.61|21.31|21.56|21.26|0
1627437380000|2021-07-28 01:56:20|21.57|21.27|21.56|21.26|21.62|21.32|21.56|21.26|0
1627437460000|2021-07-28 01:57:40|21.57|21.27|21.61|21.31|21.61|21.31|21.57|21.27|0
1627437480000|2021-07-28 01:58:00|21.62|21.32|21.62|21.32|21.66|21.36|21.62|21.32|0
1627437490000|2021-07-28 01:58:10|21.66|21.36|21.64|21.34|21.66|21.36|21.62|21.32|0
1627437500000|2021-07-28 01:58:20|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1627437530000|2021-07-28 01:58:50|21.64|21.34|21.62|21.32|21.64|21.34|21.62|21.32|0
1627437540000|2021-07-28 01:59:00|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1627437550000|2021-07-28 01:59:10|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1627437560000|2021-07-28 01:59:20|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1627437580000|2021-07-28 01:59:40|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1627437590000|2021-07-28 01:59:50|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1627437610000|2021-07-28 02:00:10|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1627437620000|2021-07-28 02:00:20|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1627437680000|2021-07-28 02:01:20|21.71|21.41|21.74|21.44|21.74|21.44|21.69|21.39|0
1627437710000|2021-07-28 02:01:50|21.69|21.39|21.69|21.39|21.73|21.43|21.69|21.39|0
1627437720000|2021-07-28 02:02:00|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1627437730000|2021-07-28 02:02:10|21.78|21.48|21.79|21.49|21.79|21.49|21.76|21.46|0
1627437740000|2021-07-28 02:02:20|21.78|21.48|21.76|21.46|21.78|21.48|21.76|21.46|0
1627437750000|2021-07-28 02:02:30|21.78|21.48|21.76|21.46|21.79|21.49|21.76|21.46|0
1627437760000|2021-07-28 02:02:40|21.74|21.44|21.76|21.46|21.76|21.46|21.74|21.44|0
1627437780000|2021-07-28 02:03:00|21.78|21.48|21.76|21.46|21.78|21.48|21.76|21.46|0
1627437790000|2021-07-28 02:03:10|21.78|21.48|21.78|21.48|21.78|21.48|21.78|21.48|0
1627437810000|2021-07-28 02:03:30|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1627437820000|2021-07-28 02:03:40|21.78|21.48|21.79|21.49|21.79|21.49|21.78|21.48|0
1627437830000|2021-07-28 02:03:50|21.81|21.51|21.83|21.53|21.83|21.53|21.81|21.51|0
1627437840000|2021-07-28 02:04:00|21.84|21.54|21.79|21.49|21.84|21.54|21.79|21.49|0
1627437850000|2021-07-28 02:04:10|21.81|21.51|21.79|21.49|21.81|21.51|21.79|21.49|0
1627437870000|2021-07-28 02:04:30|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1627437880000|2021-07-28 02:04:40|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1627437890000|2021-07-28 02:04:50|21.78|21.48|21.78|21.48|21.78|21.48|21.78|21.48|0
1627437900000|2021-07-28 02:05:00|21.81|21.51|21.79|21.49|21.81|21.51|21.79|21.49|0
1627437920000|2021-07-28 02:05:20|21.78|21.48|21.78|21.48|21.78|21.48|21.76|21.46|0
1627437930000|2021-07-28 02:05:30|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1627437960000|2021-07-28 02:06:00|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1627437970000|2021-07-28 02:06:10|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1627438030000|2021-07-28 02:07:10|21.76|21.46|21.74|21.44|21.76|21.46|21.74|21.44|0
1627438060000|2021-07-28 02:07:40|21.76|21.46|21.74|21.44|21.76|21.46|21.74|21.44|0
1627438080000|2021-07-28 02:08:00|21.76|21.46|21.78|21.48|21.78|21.48|21.76|21.46|0
1627438090000|2021-07-28 02:08:10|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1627438110000|2021-07-28 02:08:30|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1627438130000|2021-07-28 02:08:50|21.76|21.46|21.78|21.48|21.78|21.48|21.76|21.46|0
1627438140000|2021-07-28 02:09:00|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1627438150000|2021-07-28 02:09:10|21.81|21.51|21.79|21.49|21.81|21.51|21.79|21.49|0
1627438160000|2021-07-28 02:09:20|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1627438170000|2021-07-28 02:09:30|21.78|21.48|21.8|21.5|21.8|21.5|21.78|21.48|0
1627438180000|2021-07-28 02:09:40|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1627438200000|2021-07-28 02:10:00|21.83|21.53|21.83|21.53|21.84|21.54|21.81|21.51|0
1627438210000|2021-07-28 02:10:10|21.81|21.51|21.79|21.49|21.81|21.51|21.79|21.49|0
1627438220000|2021-07-28 02:10:20|21.78|21.48|21.78|21.48|21.78|21.48|21.78|21.48|0
1627438240000|2021-07-28 02:10:40|21.79|21.49|21.78|21.48|21.79|21.49|21.78|21.48|0
1627438250000|2021-07-28 02:10:50|21.79|21.49|21.78|21.48|21.79|21.49|21.78|21.48|0
1627438290000|2021-07-28 02:11:30|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1627438300000|2021-07-28 02:11:40|21.78|21.48|21.76|21.46|21.78|21.48|21.76|21.46|0
1627438320000|2021-07-28 02:12:00|21.78|21.48|21.76|21.46|21.78|21.48|21.76|21.46|0
1627438330000|2021-07-28 02:12:10|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1627438340000|2021-07-28 02:12:20|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1627438350000|2021-07-28 02:12:30|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1627438360000|2021-07-28 02:12:40|21.73|21.43|21.69|21.39|21.73|21.43|21.69|21.39|0
1627438380000|2021-07-28 02:13:00|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1627438390000|2021-07-28 02:13:10|21.71|21.41|21.69|21.39|21.71|21.41|21.69|21.39|0
1627438490000|2021-07-28 02:14:50|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1627438500000|2021-07-28 02:15:00|21.64|21.34|21.65|21.35|21.69|21.39|21.64|21.34|0
1627438510000|2021-07-28 02:15:10|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1627438560000|2021-07-28 02:16:00|21.62|21.32|21.61|21.31|21.62|21.32|21.61|21.31|0
1627438600000|2021-07-28 02:16:40|21.62|21.32|21.64|21.34|21.64|21.34|21.62|21.32|0
1627438610000|2021-07-28 02:16:50|21.62|21.32|21.64|21.34|21.64|21.34|21.62|21.32|0
1627438620000|2021-07-28 02:17:00|21.62|21.32|21.64|21.34|21.64|21.34|21.61|21.31|0
1627438640000|2021-07-28 02:17:20|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1627438650000|2021-07-28 02:17:30|21.64|21.34|21.64|21.34|21.64|21.34|21.61|21.31|0
1627438660000|2021-07-28 02:17:40|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1627438680000|2021-07-28 02:18:00|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1627438690000|2021-07-28 02:18:10|21.62|21.32|21.64|21.34|21.64|21.34|21.62|21.32|0
1627438710000|2021-07-28 02:18:30|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1627438720000|2021-07-28 02:18:40|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1627438740000|2021-07-28 02:19:00|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1627438780000|2021-07-28 02:19:40|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1627438800000|2021-07-28 02:20:00|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1627438850000|2021-07-28 02:20:50|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1627438890000|2021-07-28 02:21:30|21.62|21.32|21.62|21.32|21.62|21.32|21.61|21.31|0
1627438900000|2021-07-28 02:21:40|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1627438910000|2021-07-28 02:21:50|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1627438940000|2021-07-28 02:22:20|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1627438960000|2021-07-28 02:22:40|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1627438980000|2021-07-28 02:23:00|21.61|21.31|21.62|21.32|21.62|21.32|21.61|21.31|0
1627439000000|2021-07-28 02:23:20|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1627439010000|2021-07-28 02:23:30|21.6|21.3|21.62|21.32|21.62|21.32|21.59|21.29|0
1627439030000|2021-07-28 02:23:50|21.61|21.31|21.62|21.32|21.62|21.32|21.6|21.3|0
1627439050000|2021-07-28 02:24:10|21.61|21.31|21.59|21.29|21.61|21.31|21.59|21.29|0
1627439060000|2021-07-28 02:24:20|21.62|21.32|21.61|21.31|21.62|21.32|21.61|21.31|0
1627439070000|2021-07-28 02:24:30|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1627439120000|2021-07-28 02:25:20|21.64|21.34|21.62|21.32|21.66|21.36|21.62|21.32|0
1627439130000|2021-07-28 02:25:30|21.64|21.34|21.66|21.36|21.66|21.36|21.64|21.34|0
1627439140000|2021-07-28 02:25:40|21.64|21.34|21.62|21.32|21.64|21.34|21.62|21.32|0
1627439150000|2021-07-28 02:25:50|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1627439160000|2021-07-28 02:26:00|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1627439210000|2021-07-28 02:26:50|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1627439220000|2021-07-28 02:27:00|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1627439270000|2021-07-28 02:27:50|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1627439280000|2021-07-28 02:28:00|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1627439340000|2021-07-28 02:29:00|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1627439350000|2021-07-28 02:29:10|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1627439370000|2021-07-28 02:29:30|21.67|21.37|21.69|21.39|21.69|21.39|21.67|21.37|0
1627439400000|2021-07-28 02:30:00|21.67|21.37|21.69|21.39|21.69|21.39|21.67|21.37|0
1627439410000|2021-07-28 02:30:10|21.67|21.37|21.64|21.34|21.69|21.39|21.64|21.34|0
1627439420000|2021-07-28 02:30:20|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1627439440000|2021-07-28 02:30:40|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1627439460000|2021-07-28 02:31:00|21.66|21.36|21.64|21.34|21.66|21.36|21.64|21.34|0
1627439470000|2021-07-28 02:31:10|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1627439480000|2021-07-28 02:31:20|21.69|21.39|21.67|21.37|21.69|21.39|21.67|21.37|0
1627439490000|2021-07-28 02:31:30|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1627439500000|2021-07-28 02:31:40|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1627439510000|2021-07-28 02:31:50|21.62|21.32|21.61|21.31|21.62|21.32|21.61|21.31|0
1627439520000|2021-07-28 02:32:00|21.62|21.32|21.64|21.34|21.64|21.34|21.62|21.32|0
1627439530000|2021-07-28 02:32:10|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1627439540000|2021-07-28 02:32:20|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1627439560000|2021-07-28 02:32:40|21.62|21.32|21.62|21.32|21.64|21.34|21.62|21.32|0
1627439570000|2021-07-28 02:32:50|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1627439580000|2021-07-28 02:33:00|21.62|21.32|21.61|21.31|21.62|21.32|21.61|21.31|0
1627439620000|2021-07-28 02:33:40|21.62|21.32|21.64|21.34|21.64|21.34|21.62|21.32|0
1627439630000|2021-07-28 02:33:50|21.66|21.36|21.64|21.34|21.66|21.36|21.64|21.34|0
1627439640000|2021-07-28 02:34:00|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1627439650000|2021-07-28 02:34:10|21.64|21.34|21.62|21.32|21.64|21.34|21.62|21.32|0
1627439660000|2021-07-28 02:34:20|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1627439670000|2021-07-28 02:34:30|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1627439690000|2021-07-28 02:34:50|21.66|21.36|21.62|21.32|21.66|21.36|21.62|21.32|0
1627439700000|2021-07-28 02:35:00|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1627439710000|2021-07-28 02:35:10|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1627439720000|2021-07-28 02:35:20|21.64|21.34|21.62|21.32|21.66|21.36|21.62|21.32|0
1627439730000|2021-07-28 02:35:30|21.64|21.34|21.62|21.32|21.64|21.34|21.62|21.32|0
1627439740000|2021-07-28 02:35:40|21.64|21.34|21.64|21.34|21.64|21.34|21.62|21.32|0
1627439750000|2021-07-28 02:35:50|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1627439760000|2021-07-28 02:36:00|21.64|21.34|21.62|21.32|21.64|21.34|21.62|21.32|0
1627439790000|2021-07-28 02:36:30|21.61|21.31|21.62|21.32|21.62|21.32|21.61|21.31|0
1627439880000|2021-07-28 02:38:00|21.64|21.34|21.66|21.36|21.66|21.36|21.64|21.34|0
1627439890000|2021-07-28 02:38:10|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1627439920000|2021-07-28 02:38:40|21.62|21.32|21.61|21.31|21.62|21.32|21.61|21.31|0
1627439940000|2021-07-28 02:39:00|21.59|21.29|21.61|21.31|21.61|21.31|21.59|21.29|0
1627439950000|2021-07-28 02:39:10|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1627439960000|2021-07-28 02:39:20|21.59|21.29|21.6|21.3|21.6|21.3|21.59|21.29|0
1627439970000|2021-07-28 02:39:30|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1627439990000|2021-07-28 02:39:50|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1627440010000|2021-07-28 02:40:10|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1627440020000|2021-07-28 02:40:20|21.61|21.31|21.59|21.29|21.61|21.31|21.59|21.29|0
1627440030000|2021-07-28 02:40:30|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1627440340000|2021-07-28 02:45:40|21.54|21.24|21.56|21.26|21.56|21.26|21.54|21.24|0
1627440350000|2021-07-28 02:45:50|21.54|21.24|21.54|21.24|21.54|21.24|21.54|21.24|0
1627440360000|2021-07-28 02:46:00|21.53|21.23|21.56|21.26|21.56|21.26|21.53|21.23|0
1627440380000|2021-07-28 02:46:20|21.54|21.24|21.54|21.24|21.54|21.24|21.54|21.24|0
1627440390000|2021-07-28 02:46:30|21.53|21.23|21.56|21.26|21.56|21.26|21.53|21.23|0
1627440420000|2021-07-28 02:47:00|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1627440430000|2021-07-28 02:47:10|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1627440480000|2021-07-28 02:48:00|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1627440500000|2021-07-28 02:48:20|21.54|21.24|21.56|21.26|21.56|21.26|21.54|21.24|0
1627440520000|2021-07-28 02:48:40|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1627440530000|2021-07-28 02:48:50|21.54|21.24|21.54|21.24|21.54|21.24|21.54|21.24|0
1627440540000|2021-07-28 02:49:00|21.52|21.22|21.56|21.26|21.56|21.26|21.52|21.22|0
1627440590000|2021-07-28 02:49:50|21.55|21.25|21.54|21.24|21.55|21.25|21.54|21.24|0
1627440610000|2021-07-28 02:50:10|21.56|21.26|21.54|21.24|21.56|21.26|21.54|21.24|0
1627440620000|2021-07-28 02:50:20|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1627440640000|2021-07-28 02:50:40|21.55|21.25|21.52|21.22|21.55|21.25|21.52|21.22|0
1627440650000|2021-07-28 02:50:50|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1627440670000|2021-07-28 02:51:10|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1627440680000|2021-07-28 02:51:20|21.51|21.21|21.52|21.22|21.52|21.22|21.51|21.21|0
1627440690000|2021-07-28 02:51:30|21.51|21.21|21.52|21.22|21.52|21.22|21.51|21.21|0
1627440710000|2021-07-28 02:51:50|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1627440720000|2021-07-28 02:52:00|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1627440730000|2021-07-28 02:52:10|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1627440740000|2021-07-28 02:52:20|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1627440770000|2021-07-28 02:52:50|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1627440790000|2021-07-28 02:53:10|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1627440840000|2021-07-28 02:54:00|21.51|21.21|21.52|21.22|21.52|21.22|21.51|21.21|0
1627440880000|2021-07-28 02:54:40|21.56|21.26|21.53|21.23|21.56|21.26|21.53|21.23|0
1627440890000|2021-07-28 02:54:50|21.54|21.24|21.56|21.26|21.56|21.26|21.54|21.24|0
1627440920000|2021-07-28 02:55:20|21.54|21.24|21.52|21.22|21.54|21.24|21.52|21.22|0
1627440930000|2021-07-28 02:55:30|21.54|21.24|21.56|21.26|21.56|21.26|21.54|21.24|0
1627440980000|2021-07-28 02:56:20|21.57|21.27|21.56|21.26|21.59|21.29|21.56|21.26|0
1627441070000|2021-07-28 02:57:50|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1627441080000|2021-07-28 02:58:00|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1627441090000|2021-07-28 02:58:10|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1627441120000|2021-07-28 02:58:40|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1627441130000|2021-07-28 02:58:50|21.57|21.27|21.59|21.29|21.59|21.29|21.57|21.27|0
1627441140000|2021-07-28 02:59:00|21.57|21.27|21.56|21.26|21.57|21.27|21.56|21.26|0
1627441250000|2021-07-28 03:00:50|21.57|21.27|21.61|21.31|21.61|21.31|21.57|21.27|0
1627441280000|2021-07-28 03:01:20|21.59|21.29|21.61|21.31|21.61|21.31|21.59|21.29|0
1627441410000|2021-07-28 03:03:30|21.59|21.29|21.56|21.26|21.59|21.29|21.56|21.26|0
1627441430000|2021-07-28 03:03:50|21.57|21.27|21.61|21.31|21.61|21.31|21.57|21.27|0
1627441440000|2021-07-28 03:04:00|21.59|21.29|21.61|21.31|21.61|21.31|21.56|21.26|0
1627441500000|2021-07-28 03:05:00|21.62|21.32|21.62|21.32|21.64|21.34|21.62|21.32|0
1627441510000|2021-07-28 03:05:10|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1627441520000|2021-07-28 03:05:20|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1627441530000|2021-07-28 03:05:30|21.61|21.31|21.59|21.29|21.61|21.31|21.59|21.29|0
1627441540000|2021-07-28 03:05:40|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1627441560000|2021-07-28 03:06:00|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1627441570000|2021-07-28 03:06:10|21.61|21.31|21.59|21.29|21.61|21.31|21.59|21.29|0
1627441590000|2021-07-28 03:06:30|21.57|21.27|21.61|21.31|21.61|21.31|21.57|21.27|0
1627441630000|2021-07-28 03:07:10|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1627441660000|2021-07-28 03:07:40|21.66|21.36|21.64|21.34|21.66|21.36|21.64|21.34|0
1627441670000|2021-07-28 03:07:50|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1627441680000|2021-07-28 03:08:00|21.64|21.34|21.62|21.32|21.64|21.34|21.62|21.32|0
1627441710000|2021-07-28 03:08:30|21.64|21.34|21.62|21.32|21.64|21.34|21.62|21.32|0
1627441730000|2021-07-28 03:08:50|21.61|21.31|21.62|21.32|21.62|21.32|21.61|21.31|0
1627441790000|2021-07-28 03:09:50|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1627441800000|2021-07-28 03:10:00|21.59|21.29|21.62|21.32|21.62|21.32|21.59|21.29|0
1627441810000|2021-07-28 03:10:10|21.61|21.31|21.59|21.29|21.61|21.31|21.59|21.29|0
1627441820000|2021-07-28 03:10:20|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1627441830000|2021-07-28 03:10:30|21.62|21.32|21.62|21.32|21.62|21.32|21.61|21.31|0
1627441880000|2021-07-28 03:11:20|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1627441890000|2021-07-28 03:11:30|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1627441900000|2021-07-28 03:11:40|21.57|21.27|21.59|21.29|21.59|21.29|21.56|21.26|0
1627441920000|2021-07-28 03:12:00|21.57|21.27|21.56|21.26|21.57|21.27|21.56|21.26|0
1627441930000|2021-07-28 03:12:10|21.57|21.27|21.59|21.29|21.59|21.29|21.57|21.27|0
1627441940000|2021-07-28 03:12:20|21.57|21.27|21.56|21.26|21.57|21.27|21.56|21.26|0
1627441950000|2021-07-28 03:12:30|21.57|21.27|21.61|21.31|21.61|21.31|21.56|21.26|0
1627441960000|2021-07-28 03:12:40|21.59|21.29|21.56|21.26|21.59|21.29|21.56|21.26|0
1627441970000|2021-07-28 03:12:50|21.57|21.27|21.56|21.26|21.59|21.29|21.56|21.26|0
1627441980000|2021-07-28 03:13:00|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1627441990000|2021-07-28 03:13:10|21.57|21.27|21.61|21.31|21.61|21.31|21.56|21.26|0
1627442000000|2021-07-28 03:13:20|21.59|21.29|21.57|21.27|21.61|21.31|21.57|21.27|0
1627442010000|2021-07-28 03:13:30|21.59|21.29|21.56|21.26|21.61|21.31|21.56|21.26|0
1627442020000|2021-07-28 03:13:40|21.57|21.27|21.59|21.29|21.61|21.31|21.57|21.27|0
1627442030000|2021-07-28 03:13:50|21.61|21.31|21.59|21.29|21.61|21.31|21.59|21.29|0
1627442040000|2021-07-28 03:14:00|21.56|21.26|21.59|21.29|21.59|21.29|21.56|21.26|0
1627442050000|2021-07-28 03:14:10|21.57|21.27|21.56|21.26|21.57|21.27|21.56|21.26|0
1627442220000|2021-07-28 03:17:00|21.57|21.27|21.56|21.26|21.61|21.31|21.56|21.26|0
1627442230000|2021-07-28 03:17:10|21.57|21.27|21.59|21.29|21.61|21.31|21.56|21.26|0
1627442240000|2021-07-28 03:17:20|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1627442250000|2021-07-28 03:17:30|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1627442320000|2021-07-28 03:18:40|21.61|21.31|21.62|21.32|21.62|21.32|21.61|21.31|0
1627442350000|2021-07-28 03:19:10|21.64|21.34|21.62|21.32|21.64|21.34|21.62|21.32|0
1627442500000|2021-07-28 03:21:40|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1627442530000|2021-07-28 03:22:10|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1627442620000|2021-07-28 03:23:40|21.61|21.31|21.59|21.29|21.61|21.31|21.59|21.29|0
1627442630000|2021-07-28 03:23:50|21.57|21.27|21.56|21.26|21.57|21.27|21.56|21.26|0
1627442640000|2021-07-28 03:24:00|21.57|21.27|21.59|21.29|21.59|21.29|21.57|21.27|0
1627442650000|2021-07-28 03:24:10|21.61|21.31|21.59|21.29|21.61|21.31|21.59|21.29|0
1627442670000|2021-07-28 03:24:30|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1627442770000|2021-07-28 03:26:10|21.57|21.27|21.56|21.26|21.57|21.27|21.56|21.26|0
1627442780000|2021-07-28 03:26:20|21.59|21.29|21.56|21.26|21.59|21.29|21.56|21.26|0
1627442850000|2021-07-28 03:27:30|21.57|21.27|21.56|21.26|21.57|21.27|21.56|21.26|0
1627442880000|2021-07-28 03:28:00|21.59|21.29|21.61|21.31|21.61|21.31|21.59|21.29|0
1627442890000|2021-07-28 03:28:10|21.59|21.29|21.61|21.31|21.61|21.31|21.59|21.29|0
1627442900000|2021-07-28 03:28:20|21.59|21.29|21.56|21.26|21.59|21.29|21.56|21.26|0
1627442920000|2021-07-28 03:28:40|21.57|21.27|21.61|21.31|21.61|21.31|21.56|21.26|0
1627442930000|2021-07-28 03:28:50|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1627442940000|2021-07-28 03:29:00|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1627442950000|2021-07-28 03:29:10|21.59|21.29|21.61|21.31|21.61|21.31|21.56|21.26|0
1627442970000|2021-07-28 03:29:30|21.59|21.29|21.59|21.29|21.59|21.29|21.56|21.26|0
1627442980000|2021-07-28 03:29:40|21.57|21.27|21.56|21.26|21.57|21.27|21.56|21.26|0
1627443000000|2021-07-28 03:30:00|21.57|21.27|21.61|21.31|21.61|21.31|21.57|21.27|0
1627443020000|2021-07-28 03:30:20|21.59|21.29|21.61|21.31|21.61|21.31|21.56|21.26|0
1627443040000|2021-07-28 03:30:40|21.59|21.29|21.56|21.26|21.59|21.29|21.56|21.26|0
1627443070000|2021-07-28 03:31:10|21.59|21.29|21.56|21.26|21.61|21.31|21.56|21.26|0
1627443140000|2021-07-28 03:32:20|21.59|21.29|21.56|21.26|21.59|21.29|21.56|21.26|0
1627443170000|2021-07-28 03:32:50|21.57|21.27|21.61|21.31|21.61|21.31|21.56|21.26|0
1627443180000|2021-07-28 03:33:00|21.59|21.29|21.56|21.26|21.59|21.29|21.56|21.26|0
1627443200000|2021-07-28 03:33:20|21.57|21.27|21.61|21.31|21.61|21.31|21.57|21.27|0
1627443250000|2021-07-28 03:34:10|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1627443260000|2021-07-28 03:34:20|21.56|21.26|21.57|21.27|21.57|21.27|21.56|21.26|0
1627443270000|2021-07-28 03:34:30|21.59|21.29|21.61|21.31|21.61|21.31|21.59|21.29|0
1627443320000|2021-07-28 03:35:20|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1627443330000|2021-07-28 03:35:30|21.64|21.34|21.62|21.32|21.64|21.34|21.62|21.32|0
1627443350000|2021-07-28 03:35:50|21.64|21.34|21.62|21.32|21.64|21.34|21.62|21.32|0
1627443360000|2021-07-28 03:36:00|21.64|21.34|21.62|21.32|21.64|21.34|21.62|21.32|0
1627443370000|2021-07-28 03:36:10|21.64|21.34|21.66|21.36|21.66|21.36|21.64|21.34|0
1627443390000|2021-07-28 03:36:30|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1627443450000|2021-07-28 03:37:30|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1627443460000|2021-07-28 03:37:40|21.69|21.39|21.67|21.37|21.69|21.39|21.67|21.37|0
1627443480000|2021-07-28 03:38:00|21.66|21.36|21.69|21.39|21.69|21.39|21.66|21.36|0
1627443500000|2021-07-28 03:38:20|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1627443520000|2021-07-28 03:38:40|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1627443550000|2021-07-28 03:39:10|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1627443630000|2021-07-28 03:40:30|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1627443650000|2021-07-28 03:40:50|21.66|21.36|21.69|21.39|21.69|21.39|21.66|21.36|0
1627443710000|2021-07-28 03:41:50|21.67|21.37|21.64|21.34|21.67|21.37|21.64|21.34|0
1627443720000|2021-07-28 03:42:00|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1627443740000|2021-07-28 03:42:20|21.64|21.34|21.68|21.38|21.68|21.38|21.64|21.34|0
1627443770000|2021-07-28 03:42:50|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1627443780000|2021-07-28 03:43:00|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1627443840000|2021-07-28 03:44:00|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1627443910000|2021-07-28 03:45:10|21.71|21.41|21.69|21.39|21.71|21.41|21.69|21.39|0
1627443920000|2021-07-28 03:45:20|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1627443940000|2021-07-28 03:45:40|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1627443960000|2021-07-28 03:46:00|21.76|21.46|21.73|21.43|21.76|21.46|21.73|21.43|0
1627443980000|2021-07-28 03:46:20|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1627444020000|2021-07-28 03:47:00|21.76|21.46|21.76|21.46|21.78|21.48|21.76|21.46|0
1627444040000|2021-07-28 03:47:20|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1627444050000|2021-07-28 03:47:30|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1627444070000|2021-07-28 03:47:50|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1627444090000|2021-07-28 03:48:10|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1627444100000|2021-07-28 03:48:20|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1627444190000|2021-07-28 03:49:50|21.69|21.39|21.73|21.43|21.73|21.43|21.69|21.39|0
1627444200000|2021-07-28 03:50:00|21.74|21.44|21.73|21.43|21.74|21.44|21.73|21.43|0
1627444210000|2021-07-28 03:50:10|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1627444220000|2021-07-28 03:50:20|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1627444230000|2021-07-28 03:50:30|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1627444240000|2021-07-28 03:50:40|21.74|21.44|21.73|21.43|21.74|21.44|21.73|21.43|0
1627444260000|2021-07-28 03:51:00|21.69|21.39|21.73|21.43|21.73|21.43|21.69|21.39|0
1627444270000|2021-07-28 03:51:10|21.71|21.41|21.69|21.39|21.71|21.41|21.69|21.39|0
1627444280000|2021-07-28 03:51:20|21.71|21.41|21.74|21.44|21.74|21.44|21.71|21.41|0
1627444310000|2021-07-28 03:51:50|21.73|21.43|21.73|21.43|21.73|21.43|21.69|21.39|0
1627444320000|2021-07-28 03:52:00|21.69|21.39|21.73|21.43|21.73|21.43|21.69|21.39|0
1627444330000|2021-07-28 03:52:10|21.71|21.41|21.69|21.39|21.71|21.41|21.69|21.39|0
1627444350000|2021-07-28 03:52:30|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1627444360000|2021-07-28 03:52:40|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1627444380000|2021-07-28 03:53:00|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1627444390000|2021-07-28 03:53:10|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1627444450000|2021-07-28 03:54:10|21.71|21.41|21.69|21.39|21.71|21.41|21.69|21.39|0
1627444480000|2021-07-28 03:54:40|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1627444490000|2021-07-28 03:54:50|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1627444510000|2021-07-28 03:55:10|21.71|21.41|21.74|21.44|21.74|21.44|21.71|21.41|0
1627444650000|2021-07-28 03:57:30|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1627444660000|2021-07-28 03:57:40|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1627444740000|2021-07-28 03:59:00|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1627444770000|2021-07-28 03:59:30|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1627444920000|2021-07-28 04:02:00|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1627444950000|2021-07-28 04:02:30|21.78|21.48|21.74|21.44|21.78|21.48|21.74|21.44|0
1627444960000|2021-07-28 04:02:40|21.76|21.46|21.79|21.49|21.79|21.49|21.76|21.46|0
1627444970000|2021-07-28 04:02:50|21.81|21.51|21.8|21.5|21.81|21.51|21.8|21.5|0
1627444980000|2021-07-28 04:03:00|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1627445020000|2021-07-28 04:03:40|21.79|21.49|21.78|21.48|21.79|21.49|21.78|21.48|0
1627445060000|2021-07-28 04:04:20|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1627445070000|2021-07-28 04:04:30|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1627445090000|2021-07-28 04:04:50|21.78|21.48|21.78|21.48|21.78|21.48|21.78|21.48|0
1627445100000|2021-07-28 04:05:00|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1627445120000|2021-07-28 04:05:20|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1627445150000|2021-07-28 04:05:50|21.76|21.46|21.79|21.49|21.79|21.49|21.76|21.46|0
1627445190000|2021-07-28 04:06:30|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1627445220000|2021-07-28 04:07:00|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1627445240000|2021-07-28 04:07:20|21.78|21.48|21.76|21.46|21.78|21.48|21.76|21.46|0
1627445250000|2021-07-28 04:07:30|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1627445370000|2021-07-28 04:09:30|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1627445400000|2021-07-28 04:10:00|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1627445440000|2021-07-28 04:10:40|21.78|21.48|21.78|21.48|21.78|21.48|21.76|21.46|0
1627445460000|2021-07-28 04:11:00|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1627445480000|2021-07-28 04:11:20|21.78|21.48|21.79|21.49|21.79|21.49|21.78|21.48|0
1627445490000|2021-07-28 04:11:30|21.78|21.48|21.79|21.49|21.79|21.49|21.78|21.48|0
1627445510000|2021-07-28 04:11:50|21.78|21.48|21.78|21.48|21.78|21.48|21.76|21.46|0
1627445520000|2021-07-28 04:12:00|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1627445550000|2021-07-28 04:12:30|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1627445790000|2021-07-28 04:16:30|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1627445870000|2021-07-28 04:17:50|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1627445930000|2021-07-28 04:18:50|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1627445950000|2021-07-28 04:19:10|21.78|21.48|21.79|21.49|21.79|21.49|21.78|21.48|0
1627445980000|2021-07-28 04:19:40|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1627446020000|2021-07-28 04:20:20|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1627446030000|2021-07-28 04:20:30|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1627446060000|2021-07-28 04:21:00|21.78|21.48|21.78|21.48|21.78|21.48|21.78|21.48|0
1627446080000|2021-07-28 04:21:20|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1627446090000|2021-07-28 04:21:30|21.78|21.48|21.78|21.48|21.78|21.48|21.78|21.48|0
1627446160000|2021-07-28 04:22:40|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1627446180000|2021-07-28 04:23:00|21.78|21.48|21.78|21.48|21.78|21.48|21.78|21.48|0
1627446290000|2021-07-28 04:24:50|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1627446300000|2021-07-28 04:25:00|21.78|21.48|21.78|21.48|21.78|21.48|21.78|21.48|0
1627446310000|2021-07-28 04:25:10|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1627446370000|2021-07-28 04:26:10|21.78|21.48|21.78|21.48|21.78|21.48|21.78|21.48|0
1627446380000|2021-07-28 04:26:20|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1627446410000|2021-07-28 04:26:50|21.78|21.48|21.78|21.48|21.78|21.48|21.78|21.48|0
1627446450000|2021-07-28 04:27:30|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1627446480000|2021-07-28 04:28:00|21.76|21.46|21.78|21.48|21.78|21.48|21.76|21.46|0
1627446500000|2021-07-28 04:28:20|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1627446510000|2021-07-28 04:28:30|21.78|21.48|21.76|21.46|21.78|21.48|21.76|21.46|0
1627446530000|2021-07-28 04:28:50|21.78|21.48|21.78|21.48|21.78|21.48|21.78|21.48|0
1627446560000|2021-07-28 04:29:20|21.76|21.46|21.78|21.48|21.78|21.48|21.76|21.46|0
1627446570000|2021-07-28 04:29:30|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1627446600000|2021-07-28 04:30:00|21.78|21.48|21.76|21.46|21.78|21.48|21.76|21.46|0
1627446620000|2021-07-28 04:30:20|21.78|21.48|21.78|21.48|21.78|21.48|21.78|21.48|0
1627446630000|2021-07-28 04:30:30|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1627446640000|2021-07-28 04:30:40|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1627446730000|2021-07-28 04:32:10|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1627446750000|2021-07-28 04:32:30|21.78|21.48|21.76|21.46|21.78|21.48|21.76|21.46|0
1627446770000|2021-07-28 04:32:50|21.78|21.48|21.79|21.49|21.79|21.49|21.78|21.48|0
1627446820000|2021-07-28 04:33:40|21.78|21.48|21.78|21.48|21.78|21.48|21.78|21.48|0
1627446890000|2021-07-28 04:34:50|21.76|21.46|21.74|21.44|21.76|21.46|21.74|21.44|0
1627447030000|2021-07-28 04:37:10|21.76|21.46|21.78|21.48|21.78|21.48|21.76|21.46|0
1627447040000|2021-07-28 04:37:20|21.76|21.46|21.78|21.48|21.78|21.48|21.76|21.46|0
1627447060000|2021-07-28 04:37:40|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1627447080000|2021-07-28 04:38:00|21.78|21.48|21.79|21.49|21.79|21.49|21.78|21.48|0
1627447140000|2021-07-28 04:39:00|21.78|21.48|21.78|21.48|21.78|21.48|21.78|21.48|0
1627447200000|2021-07-28 04:40:00|21.79|21.49|21.8|21.5|21.8|21.5|21.79|21.49|0
1627447210000|2021-07-28 04:40:10|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1627447220000|2021-07-28 04:40:20|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1627447230000|2021-07-28 04:40:30|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1627447250000|2021-07-28 04:40:50|21.83|21.53|21.81|21.51|21.83|21.53|21.81|21.51|0
1627447260000|2021-07-28 04:41:00|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1627447280000|2021-07-28 04:41:20|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1627447310000|2021-07-28 04:41:50|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1627447490000|2021-07-28 04:44:50|21.81|21.51|21.84|21.54|21.84|21.54|21.81|21.51|0
1627447500000|2021-07-28 04:45:00|21.83|21.53|21.84|21.54|21.84|21.54|21.83|21.53|0
1627447510000|2021-07-28 04:45:10|21.83|21.53|21.84|21.54|21.84|21.54|21.83|21.53|0
1627447520000|2021-07-28 04:45:20|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1627447530000|2021-07-28 04:45:30|21.84|21.54|21.81|21.51|21.84|21.54|21.81|21.51|0
1627447540000|2021-07-28 04:45:40|21.83|21.53|21.81|21.51|21.83|21.53|21.81|21.51|0
1627447550000|2021-07-28 04:45:50|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1627447680000|2021-07-28 04:48:00|21.78|21.48|21.78|21.48|21.78|21.48|21.78|21.48|0
1627447720000|2021-07-28 04:48:40|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1627447760000|2021-07-28 04:49:20|21.78|21.48|21.78|21.48|21.78|21.48|21.78|21.48|0
1627447830000|2021-07-28 04:50:30|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1627447840000|2021-07-28 04:50:40|21.78|21.48|21.78|21.48|21.78|21.48|21.78|21.48|0
1627447870000|2021-07-28 04:51:10|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1627447980000|2021-07-28 04:53:00|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1627448020000|2021-07-28 04:53:40|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1627448080000|2021-07-28 04:54:40|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1627448100000|2021-07-28 04:55:00|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1627448180000|2021-07-28 04:56:20|21.83|21.53|21.81|21.51|21.83|21.53|21.81|21.51|0
1627448220000|2021-07-28 04:57:00|21.83|21.53|21.83|21.53|21.83|21.53|21.81|21.51|0
1627448240000|2021-07-28 04:57:20|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1627448250000|2021-07-28 04:57:30|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1627448260000|2021-07-28 04:57:40|21.81|21.51|21.81|21.51|21.83|21.53|21.81|21.51|0
1627448270000|2021-07-28 04:57:50|21.83|21.53|21.81|21.51|21.83|21.53|21.81|21.51|0
1627448290000|2021-07-28 04:58:10|21.83|21.53|21.84|21.54|21.84|21.54|21.83|21.53|0
1627448320000|2021-07-28 04:58:40|21.83|21.53|21.84|21.54|21.84|21.54|21.83|21.53|0
1627448370000|2021-07-28 04:59:30|21.83|21.53|21.81|21.51|21.83|21.53|21.81|21.51|0
1627448390000|2021-07-28 04:59:50|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1627448400000|2021-07-28 05:00:00|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1627448410000|2021-07-28 05:00:10|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1627448420000|2021-07-28 05:00:20|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1627448430000|2021-07-28 05:00:30|21.83|21.53|21.84|21.54|21.84|21.54|21.83|21.53|0
1627448480000|2021-07-28 05:01:20|21.83|21.53|21.84|21.54|21.84|21.54|21.83|21.53|0
1627448520000|2021-07-28 05:02:00|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1627448550000|2021-07-28 05:02:30|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1627448560000|2021-07-28 05:02:40|21.89|21.59|21.89|21.59|21.91|21.61|21.89|21.59|0
1627448570000|2021-07-28 05:02:50|21.91|21.61|21.91|21.61|21.93|21.63|21.89|21.59|0
1627448580000|2021-07-28 05:03:00|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|0
1627448590000|2021-07-28 05:03:10|21.94|21.64|21.98|21.68|21.98|21.68|21.94|21.64|0
1627448600000|2021-07-28 05:03:20|21.96|21.66|21.96|21.66|21.96|21.66|21.94|21.64|0
1627448610000|2021-07-28 05:03:30|21.94|21.64|21.98|21.68|21.98|21.68|21.94|21.64|0
1627448620000|2021-07-28 05:03:40|21.96|21.66|21.94|21.64|21.96|21.66|21.94|21.64|0
1627448630000|2021-07-28 05:03:50|21.96|21.66|21.94|21.64|21.96|21.66|21.94|21.64|0
1627448650000|2021-07-28 05:04:10|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|0
1627448790000|2021-07-28 05:06:30|21.94|21.64|21.93|21.63|21.94|21.64|21.93|21.63|0
1627448810000|2021-07-28 05:06:50|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1627448820000|2021-07-28 05:07:00|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|0
1627448840000|2021-07-28 05:07:20|21.88|21.58|21.89|21.59|21.89|21.59|21.88|21.58|0
1627448850000|2021-07-28 05:07:30|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1627448860000|2021-07-28 05:07:40|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1627448880000|2021-07-28 05:08:00|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1627448910000|2021-07-28 05:08:30|21.86|21.56|21.86|21.56|21.86|21.56|21.86|21.56|0
1627448950000|2021-07-28 05:09:10|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1627448970000|2021-07-28 05:09:30|21.86|21.56|21.86|21.56|21.86|21.56|21.86|21.56|0
1627449020000|2021-07-28 05:10:20|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1627449030000|2021-07-28 05:10:30|21.94|21.64|21.89|21.59|21.94|21.64|21.89|21.59|0
1627449050000|2021-07-28 05:10:50|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1627449060000|2021-07-28 05:11:00|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1627449080000|2021-07-28 05:11:20|21.88|21.58|21.86|21.56|21.88|21.58|21.86|21.56|0
1627449090000|2021-07-28 05:11:30|21.85|21.55|21.84|21.54|21.85|21.55|21.84|21.54|0
1627449140000|2021-07-28 05:12:20|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1627449150000|2021-07-28 05:12:30|21.82|21.52|21.81|21.51|21.82|21.52|21.81|21.51|0
1627449160000|2021-07-28 05:12:40|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1627449250000|2021-07-28 05:14:10|21.84|21.54|21.83|21.53|21.84|21.54|21.83|21.53|0
1627449260000|2021-07-28 05:14:20|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1627449270000|2021-07-28 05:14:30|21.86|21.56|21.85|21.55|21.86|21.56|21.85|21.55|0
1627449280000|2021-07-28 05:14:40|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1627449290000|2021-07-28 05:14:50|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1627449300000|2021-07-28 05:15:00|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1627449310000|2021-07-28 05:15:10|21.84|21.54|21.86|21.56|21.86|21.56|21.84|21.54|0
1627449320000|2021-07-28 05:15:20|21.88|21.58|21.89|21.59|21.89|21.59|21.88|21.58|0
1627449330000|2021-07-28 05:15:30|21.86|21.56|21.86|21.56|21.86|21.56|21.86|21.56|0
1627449340000|2021-07-28 05:15:40|21.88|21.58|21.86|21.56|21.89|21.59|21.86|21.56|0
1627449380000|2021-07-28 05:16:20|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1627449390000|2021-07-28 05:16:30|21.93|21.63|21.91|21.61|21.93|21.63|21.91|21.61|0
1627449400000|2021-07-28 05:16:40|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1627449490000|2021-07-28 05:18:10|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1627449500000|2021-07-28 05:18:20|21.92|21.62|21.89|21.59|21.92|21.62|21.89|21.59|0
1627449510000|2021-07-28 05:18:30|21.93|21.63|21.89|21.59|21.93|21.63|21.89|21.59|0
1627449520000|2021-07-28 05:18:40|21.91|21.61|21.94|21.64|21.94|21.64|21.91|21.61|0
1627449530000|2021-07-28 05:18:50|21.91|21.61|21.89|21.59|21.91|21.61|21.89|21.59|0
1627449550000|2021-07-28 05:19:10|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|0
1627449570000|2021-07-28 05:19:30|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1627449690000|2021-07-28 05:21:30|21.91|21.61|21.91|21.61|21.93|21.63|21.89|21.59|0
1627449700000|2021-07-28 05:21:40|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1627449710000|2021-07-28 05:21:50|21.91|21.61|21.94|21.64|21.94|21.64|21.91|21.61|0
1627449730000|2021-07-28 05:22:10|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|0
1627449740000|2021-07-28 05:22:20|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1627449840000|2021-07-28 05:24:00|21.93|21.63|21.94|21.64|21.94|21.64|21.93|21.63|0
1627449870000|2021-07-28 05:24:30|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1627449880000|2021-07-28 05:24:40|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1627449890000|2021-07-28 05:24:50|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1627449900000|2021-07-28 05:25:00|21.99|21.69|21.98|21.68|21.99|21.69|21.98|21.68|0
1627449910000|2021-07-28 05:25:10|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1627449930000|2021-07-28 05:25:30|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1627449940000|2021-07-28 05:25:40|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1627449960000|2021-07-28 05:26:00|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1627449970000|2021-07-28 05:26:10|21.96|21.66|21.98|21.68|21.98|21.68|21.96|21.66|0
1627450030000|2021-07-28 05:27:10|21.96|21.66|21.94|21.64|21.96|21.66|21.94|21.64|0
1627450080000|2021-07-28 05:28:00|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|0
1627450090000|2021-07-28 05:28:10|21.94|21.64|21.93|21.63|21.94|21.64|21.93|21.63|0
1627450120000|2021-07-28 05:28:40|21.89|21.59|21.94|21.64|21.94|21.64|21.89|21.59|0
1627450140000|2021-07-28 05:29:00|21.93|21.63|21.93|21.63|21.93|21.63|21.89|21.59|0
1627450150000|2021-07-28 05:29:10|21.91|21.61|21.93|21.63|21.93|21.63|21.91|21.61|0
1627450160000|2021-07-28 05:29:20|21.91|21.61|21.89|21.59|21.91|21.61|21.89|21.59|0
1627450170000|2021-07-28 05:29:30|21.88|21.58|21.89|21.59|21.89|21.59|21.84|21.54|0
1627450190000|2021-07-28 05:29:50|21.93|21.63|21.94|21.64|21.94|21.64|21.93|21.63|0
1627450220000|2021-07-28 05:30:20|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1627450230000|2021-07-28 05:30:30|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1627450270000|2021-07-28 05:31:10|21.88|21.58|21.84|21.54|21.88|21.58|21.84|21.54|0
1627450300000|2021-07-28 05:31:40|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1627450310000|2021-07-28 05:31:50|21.86|21.56|21.89|21.59|21.89|21.59|21.86|21.56|0
1627450320000|2021-07-28 05:32:00|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1627450350000|2021-07-28 05:32:30|21.9|21.6|21.91|21.61|21.91|21.61|21.87|21.57|0
1627450370000|2021-07-28 05:32:50|21.93|21.63|21.91|21.61|21.93|21.63|21.91|21.61|0
1627450490000|2021-07-28 05:34:50|21.93|21.63|21.94|21.64|21.94|21.64|21.93|21.63|0
1627450500000|2021-07-28 05:35:00|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|0
1627450510000|2021-07-28 05:35:10|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1627450520000|2021-07-28 05:35:20|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|0
1627450530000|2021-07-28 05:35:30|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1627450560000|2021-07-28 05:36:00|21.9|21.6|21.88|21.58|21.9|21.6|21.88|21.58|0
1627450570000|2021-07-28 05:36:10|21.86|21.56|21.86|21.56|21.86|21.56|21.86|21.56|0
1627450580000|2021-07-28 05:36:20|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1627450590000|2021-07-28 05:36:30|21.86|21.56|21.86|21.56|21.86|21.56|21.86|21.56|0
1627450600000|2021-07-28 05:36:40|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1627450640000|2021-07-28 05:37:20|21.86|21.56|21.86|21.56|21.86|21.56|21.86|21.56|0
1627450650000|2021-07-28 05:37:30|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1627450730000|2021-07-28 05:38:50|21.86|21.56|21.86|21.56|21.86|21.56|21.86|21.56|0
1627450740000|2021-07-28 05:39:00|21.88|21.58|21.86|21.56|21.88|21.58|21.86|21.56|0
1627450760000|2021-07-28 05:39:20|21.88|21.58|21.86|21.56|21.88|21.58|21.86|21.56|0
1627450800000|2021-07-28 05:40:00|21.85|21.55|21.86|21.56|21.86|21.56|21.85|21.55|0
1627450810000|2021-07-28 05:40:10|21.88|21.58|21.86|21.56|21.88|21.58|21.86|21.56|0
1627450820000|2021-07-28 05:40:20|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1627450940000|2021-07-28 05:42:20|21.85|21.55|21.86|21.56|21.87|21.57|21.85|21.55|0
1627450960000|2021-07-28 05:42:40|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1627451020000|2021-07-28 05:43:40|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1627451040000|2021-07-28 05:44:00|21.78|21.52|21.83|21.53|21.83|21.53|21.77|21.51|0
1627451050000|2021-07-28 05:44:10|21.82|21.52|21.77|21.52|21.82|21.52|21.77|21.52|0
1627451060000|2021-07-28 05:44:20|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1627451070000|2021-07-28 05:44:30|21.82|21.52|21.77|21.52|21.82|21.52|21.77|21.51|0
1627451090000|2021-07-28 05:44:50|21.81|21.51|21.77|21.52|21.81|21.52|21.77|21.51|0
1627451250000|2021-07-28 05:47:30|21.75|21.5|21.77|21.52|21.77|21.52|21.75|21.5|0
1627451270000|2021-07-28 05:47:50|21.75|21.5|21.75|21.5|21.75|21.5|21.75|21.5|0
1627451280000|2021-07-28 05:48:00|21.74|21.49|21.74|21.49|21.74|21.49|21.74|21.49|0
1627451370000|2021-07-28 05:49:30|21.64|21.56|21.65|21.57|21.74|21.57|21.64|21.49|0
1627451380000|2021-07-28 05:49:40|21.63|21.55|21.65|21.4|21.65|21.55|21.63|21.4|5
1627451400000|2021-07-28 05:50:00|21.69|21.39|21.68|21.43|21.69|21.43|21.68|21.39|0
1627451410000|2021-07-28 05:50:10|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1627451420000|2021-07-28 05:50:20|21.68|21.43|21.68|21.43|21.68|21.43|21.68|21.43|0
1627451430000|2021-07-28 05:50:30|21.69|21.39|21.68|21.43|21.69|21.43|21.68|21.39|0
1627451440000|2021-07-28 05:50:40|21.69|21.39|21.65|21.4|21.69|21.4|21.65|21.39|0
1627451460000|2021-07-28 05:51:00|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1627451480000|2021-07-28 05:51:20|21.68|21.43|21.73|21.43|21.73|21.43|21.68|21.41|0
1627451490000|2021-07-28 05:51:30|21.74|21.44|21.68|21.43|21.74|21.44|21.68|21.39|0
1627451500000|2021-07-28 05:51:40|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1627451510000|2021-07-28 05:51:50|21.68|21.43|21.73|21.43|21.73|21.43|21.68|21.43|0
1627451520000|2021-07-28 05:52:00|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1627451550000|2021-07-28 05:52:30|21.72|21.42|21.73|21.43|21.73|21.43|21.72|21.42|0
1627451570000|2021-07-28 05:52:50|21.72|21.42|21.7|21.4|21.72|21.42|21.7|21.4|0
1627451580000|2021-07-28 05:53:00|21.69|21.44|21.73|21.43|21.73|21.44|21.69|21.42|0
1627451590000|2021-07-28 05:53:10|21.74|21.44|21.72|21.42|21.74|21.44|21.72|21.42|0
1627451600000|2021-07-28 05:53:20|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1627451630000|2021-07-28 05:53:50|21.72|21.42|21.72|21.42|21.72|21.42|21.7|21.4|0
1627451660000|2021-07-28 05:54:20|21.74|21.44|21.72|21.42|21.74|21.44|21.72|21.42|0
1627451670000|2021-07-28 05:54:30|21.74|21.44|21.71|21.41|21.74|21.44|21.71|21.41|0
1627451680000|2021-07-28 05:54:40|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1627451750000|2021-07-28 05:55:50|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1627451760000|2021-07-28 05:56:00|21.73|21.43|21.7|21.4|21.73|21.44|21.69|21.4|0
1627451770000|2021-07-28 05:56:10|21.69|21.44|21.73|21.43|21.73|21.44|21.69|21.42|0
1627451780000|2021-07-28 05:56:20|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1627451790000|2021-07-28 05:56:30|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1627451820000|2021-07-28 05:57:00|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1627451830000|2021-07-28 05:57:10|21.69|21.39|21.7|21.4|21.7|21.4|21.69|21.39|0
1627451890000|2021-07-28 05:58:10|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1627451910000|2021-07-28 05:58:30|21.65|21.4|21.66|21.41|21.69|21.41|21.65|21.39|0
1627451920000|2021-07-28 05:58:40|21.7|21.4|21.65|21.4|21.7|21.41|21.65|21.4|0
1627451930000|2021-07-28 05:58:50|21.7||21.65||21.7||21.65||0
1627451940000|2021-07-28 05:59:00|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1627451950000|2021-07-28 05:59:10|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1627451980000|2021-07-28 05:59:40|21.66|21.41|21.66|21.41|21.7|21.41|21.66|21.4|0
1627451990000|2021-07-28 05:59:50|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1627452000000|2021-07-28 06:00:00|21.71|21.41|21.71|21.41|21.71|21.41|21.66|21.39|0
1627452010000|2021-07-28 06:00:10|21.66||21.66||21.66||21.66||0
1627452050000|2021-07-28 06:00:50|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1627452060000|2021-07-28 06:01:00|21.71|21.41|21.66|21.41|21.71|21.41|21.66|21.41|0
1627452080000|2021-07-28 06:01:20|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1627452090000|2021-07-28 06:01:30|21.71|21.46|21.65|21.57|21.71|21.57|21.65|21.46|0
1627452100000|2021-07-28 06:01:40|21.67|21.59|21.71|21.41|21.78|21.59|21.67|21.41|5
1627452140000|2021-07-28 06:02:20|21.66||21.66||21.66||21.66||0
1627452160000|2021-07-28 06:02:40|21.71||21.66||21.71||21.66||0
1627452170000|2021-07-28 06:02:50|21.71||21.66||21.71||21.66||0
1627452240000|2021-07-28 06:04:00|21.71|21.43|21.66|21.41|21.71|21.43|21.66|21.41|0
1627452280000|2021-07-28 06:04:40|21.71||21.71||21.71||21.66||0
1627452290000|2021-07-28 06:04:50|21.66||21.66||21.66||21.66||0
1627452300000|2021-07-28 06:05:00|21.71||21.71||21.71||21.71||0
1627452350000|2021-07-28 06:05:50|21.66||21.71||21.71||21.66||0
1627452360000|2021-07-28 06:06:00|21.66||21.66||21.66||21.66||0
1627452370000|2021-07-28 06:06:10|21.71|21.43|21.71|21.41|21.71|21.43|21.66|21.41|0
1627452380000|2021-07-28 06:06:20|21.66||21.66||21.66||21.66||0
1627452390000|2021-07-28 06:06:30|21.71||21.71||21.71||21.71||0
1627452630000|2021-07-28 06:10:30|21.7|21.45|21.7|21.45|21.7|21.45|21.7|21.45|0
1627452640000|2021-07-28 06:10:40|21.71|21.46|21.73|21.48|21.73|21.48|21.71|21.46|0
1627452650000|2021-07-28 06:10:50|21.72|21.47|21.72|21.47|21.72|21.47|21.72|21.47|0
1627452690000|2021-07-28 06:11:30|21.73|21.48|21.73|21.48|21.73|21.48|21.73|21.48|0
1627452700000|2021-07-28 06:11:40|21.72|21.47|21.72|21.47|21.72|21.47|21.72|21.47|0
1627452730000|2021-07-28 06:12:10|21.73|21.48|21.72|21.47|21.73|21.48|21.72|21.47|0
1627452750000|2021-07-28 06:12:30|21.73|21.48|21.73|21.48|21.73|21.48|21.73|21.48|0
1627452760000|2021-07-28 06:12:40|21.72|21.47|21.72|21.47|21.72|21.47|21.72|21.47|0
1627452800000|2021-07-28 06:13:20|21.7|21.45|21.7|21.45|21.7|21.45|21.7|21.45|0
1627452860000|2021-07-28 06:14:20|21.72|21.47|21.72|21.47|21.72|21.47|21.72|21.47|0
1627452890000|2021-07-28 06:14:50|21.7|21.45|21.7|21.45|21.7|21.45|21.7|21.45|0
1627453030000|2021-07-28 06:17:10|21.68|21.43|21.71|21.46|21.71|21.46|21.68|21.43|0
1627453090000|2021-07-28 06:18:10|21.69|21.44|21.71|21.46|21.71|21.46|21.69|21.44|0
1627453120000|2021-07-28 06:18:40|21.69|21.44|21.71|21.46|21.71|21.46|21.69|21.44|0
1627453130000|2021-07-28 06:18:50|21.69|21.44|21.71|21.46|21.71|21.46|21.69|21.44|0
1627453140000|2021-07-28 06:19:00|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1627453150000|2021-07-28 06:19:10|21.71|21.46|21.69|21.44|21.71|21.46|21.69|21.44|0
1627453220000|2021-07-28 06:20:20|21.71|21.46|21.69|21.44|21.71|21.46|21.69|21.44|0
1627453320000|2021-07-28 06:22:00|21.71|21.46|21.71|21.46|21.71|21.46|21.69|21.44|0
1627453330000|2021-07-28 06:22:10|21.69|21.44|21.71|21.46|21.71|21.46|21.69|21.44|0
1627453340000|2021-07-28 06:22:20|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1627453350000|2021-07-28 06:22:30|21.71|21.46|21.71|21.46|21.71|21.46|21.71|21.46|0
1627453370000|2021-07-28 06:22:50|21.69|21.44|21.71|21.46|21.71|21.46|21.69|21.44|0
1627453380000|2021-07-28 06:23:00|21.69|21.44|21.69|21.44|21.71|21.46|21.69|21.44|0
1627453390000|2021-07-28 06:23:10|21.71|21.46|21.71|21.46|21.71|21.46|21.71|21.46|0
1627453400000|2021-07-28 06:23:20|21.69|21.44|21.71|21.46|21.71|21.46|21.69|21.44|0
1627453410000|2021-07-28 06:23:30|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1627453610000|2021-07-28 06:26:50|21.57|21.49|21.52|21.44|21.57|21.49|21.52|21.44|0
1627453630000|2021-07-28 06:27:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1627453650000|2021-07-28 06:27:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627453660000|2021-07-28 06:27:40|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1627453840000|2021-07-28 06:30:40|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1627453850000|2021-07-28 06:30:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|2
1627453880000|2021-07-28 06:31:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627454030000|2021-07-28 06:33:50|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1627454050000|2021-07-28 06:34:10|21.48|21.4|21.48|21.4|21.48|21.4|21.46|21.38|0
1627454060000|2021-07-28 06:34:20|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|0
1627454070000|2021-07-28 06:34:30|21.46|21.38|21.47|21.39|21.49|21.41|21.46|21.38|0
1627454080000|2021-07-28 06:34:40|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|2
1627454090000|2021-07-28 06:34:50|||||||||1
1627454100000|2021-07-28 06:35:00|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|1
1627454110000|2021-07-28 06:35:10|21.49|21.41|21.51|21.43|21.52|21.44|21.49|21.41|6
1627454160000|2021-07-28 06:36:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627454190000|2021-07-28 06:36:30|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1627454210000|2021-07-28 06:36:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627454220000|2021-07-28 06:37:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627454230000|2021-07-28 06:37:10|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1627454240000|2021-07-28 06:37:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627454250000|2021-07-28 06:37:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627454260000|2021-07-28 06:37:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627454340000|2021-07-28 06:39:00|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1627454350000|2021-07-28 06:39:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627454360000|2021-07-28 06:39:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627454370000|2021-07-28 06:39:30|21.54|21.46|21.58|21.5|21.58|21.5|21.54|21.46|1
1627454390000|2021-07-28 06:39:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|1
1627454430000|2021-07-28 06:40:30|21.63|21.55|21.69|21.61|21.69|21.61|21.63|21.55|2
1627454440000|2021-07-28 06:40:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627454570000|2021-07-28 06:42:50|21.72|21.64|21.75|21.67|21.75|21.67|21.72|21.64|1
1627454580000|2021-07-28 06:43:00|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|2
1627454590000|2021-07-28 06:43:10|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1627454600000|2021-07-28 06:43:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1627454670000|2021-07-28 06:44:30|21.71|21.63|21.7|21.62|21.71|21.63|21.69|21.61|0
1627454680000|2021-07-28 06:44:40|21.69|21.61|21.66|21.58|21.69|21.61|21.66|21.58|0
1627454690000|2021-07-28 06:44:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1627454700000|2021-07-28 06:45:00|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1627454730000|2021-07-28 06:45:30|21.61|21.53|21.56|21.48|21.61|21.53|21.56|21.48|0
1627454750000|2021-07-28 06:45:50|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|0
1627454800000|2021-07-28 06:46:40|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1627454810000|2021-07-28 06:46:50|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|1
1627454860000|2021-07-28 06:47:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|11
1627454890000|2021-07-28 06:48:10|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1627454930000|2021-07-28 06:48:50|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1627454970000|2021-07-28 06:49:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627454980000|2021-07-28 06:49:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627455020000|2021-07-28 06:50:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1627455030000|2021-07-28 06:50:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627455040000|2021-07-28 06:50:40|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1627455090000|2021-07-28 06:51:30|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1627455100000|2021-07-28 06:51:40|21.49|21.41|21.49|21.41|21.51|21.43|21.49|21.41|0
1627455110000|2021-07-28 06:51:50|21.51|21.43|21.51|21.43|21.51|21.43|21.49|21.41|2
1627455160000|2021-07-28 06:52:40|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1627455180000|2021-07-28 06:53:00|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1627455310000|2021-07-28 06:55:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627455320000|2021-07-28 06:55:20|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|0
1627455330000|2021-07-28 06:55:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627455340000|2021-07-28 06:55:40|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1627455350000|2021-07-28 06:55:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627455360000|2021-07-28 06:56:00|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1627455370000|2021-07-28 06:56:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627455390000|2021-07-28 06:56:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|3
1627455400000|2021-07-28 06:56:40|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1627455420000|2021-07-28 06:57:00|21.58|21.5|21.59|21.51|21.59|21.51|21.56|21.48|0
1627455430000|2021-07-28 06:57:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627455540000|2021-07-28 06:59:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627455550000|2021-07-28 06:59:10|21.6|21.52|21.6|21.52|21.6|21.52|21.58|21.5|0
1627455580000|2021-07-28 06:59:40|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|0
1627455590000|2021-07-28 06:59:50|21.62|21.54|21.63|21.55|21.63|21.55|21.61|21.53|10
1627455600000|2021-07-28 07:00:00|21.61|21.53|21.56|21.48|21.63|21.55|21.54|21.46|12
1627455610000|2021-07-28 07:00:10|21.58|21.5|21.61|21.53|21.62|21.54|21.58|21.5|4
1627455620000|2021-07-28 07:00:20|21.58|21.5|21.51|21.43|21.6|21.52|21.49|21.41|40
1627455630000|2021-07-28 07:00:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1627455640000|2021-07-28 07:00:40|21.51|21.43|21.51|21.43|21.53|21.45|21.51|21.43|2
1627455650000|2021-07-28 07:00:50|21.49|21.41|21.53|21.45|21.55|21.47|21.49|21.41|2
1627455660000|2021-07-28 07:01:00|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|11
1627455670000|2021-07-28 07:01:10|21.51|21.43|21.51|21.43|21.53|21.45|21.51|21.43|2
1627455680000|2021-07-28 07:01:20|21.53|21.45|21.55|21.47|21.55|21.47|21.51|21.43|3
1627455690000|2021-07-28 07:01:30|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|1
1627455700000|2021-07-28 07:01:40|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|4
1627455710000|2021-07-28 07:01:50|21.53|21.45|21.58|21.5|21.58|21.5|21.53|21.45|1
1627455720000|2021-07-28 07:02:00|21.56|21.48|21.6|21.52|21.61|21.53|21.56|21.48|7
1627455730000|2021-07-28 07:02:10|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|1
1627455740000|2021-07-28 07:02:20|21.61|21.53|21.61|21.53|21.63|21.55|21.61|21.53|1
1627455750000|2021-07-28 07:02:30|21.6|21.52|21.58|21.5|21.61|21.53|21.58|21.5|1
1627455760000|2021-07-28 07:02:40|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|1
1627455770000|2021-07-28 07:02:50|21.61|21.53|21.58|21.5|21.61|21.53|21.58|21.5|0
1627455780000|2021-07-28 07:03:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627455800000|2021-07-28 07:03:20|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|0
1627455810000|2021-07-28 07:03:30|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|0
1627455820000|2021-07-28 07:03:40|21.61|21.53|21.63|21.55|21.63|21.55|21.6|21.52|0
1627455830000|2021-07-28 07:03:50|21.59|21.51|21.59|21.51|21.6|21.52|21.59|21.51|0
1627455850000|2021-07-28 07:04:10|21.62|21.54|21.6|21.52|21.63|21.55|21.59|21.51|1
1627455860000|2021-07-28 07:04:20|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|0
1627455870000|2021-07-28 07:04:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|16
1627455880000|2021-07-28 07:04:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1627455890000|2021-07-28 07:04:50|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1627455900000|2021-07-28 07:05:00|21.58|21.5|21.58|21.5|21.6|21.52|21.58|21.5|19
1627455910000|2021-07-28 07:05:10|21.6|21.52|21.6|21.52|21.63|21.55|21.6|21.52|13
1627455920000|2021-07-28 07:05:20|21.61|21.53|21.61|21.53|21.61|21.53|21.58|21.5|1
1627455940000|2021-07-28 07:05:40|21.58|21.5|21.6|21.52|21.61|21.53|21.58|21.5|0
1627455950000|2021-07-28 07:05:50|21.61|21.53|21.6|21.52|21.61|21.53|21.58|21.5|0
1627455960000|2021-07-28 07:06:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627455970000|2021-07-28 07:06:10|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1627455980000|2021-07-28 07:06:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627455990000|2021-07-28 07:06:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627456020000|2021-07-28 07:07:00|21.61|21.53|21.61|21.53|21.63|21.55|21.58|21.5|0
1627456040000|2021-07-28 07:07:20|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|0
1627456050000|2021-07-28 07:07:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627456060000|2021-07-28 07:07:40|21.63|21.55|21.63|21.55|21.65|21.57|21.63|21.55|4
1627456070000|2021-07-28 07:07:50|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1627456080000|2021-07-28 07:08:00|21.65|21.57|21.66|21.58|21.68|21.6|21.65|21.57|0
1627456090000|2021-07-28 07:08:10|21.68|21.6|21.63|21.55|21.68|21.6|21.61|21.53|0
1627456100000|2021-07-28 07:08:20|21.61|21.53|21.61|21.53|21.63|21.55|21.59|21.51|0
1627456110000|2021-07-28 07:08:30|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1627456120000|2021-07-28 07:08:40|21.63|21.55|21.59|21.51|21.63|21.55|21.59|21.51|0
1627456130000|2021-07-28 07:08:50|21.61|21.53|21.59|21.51|21.61|21.53|21.58|21.5|0
1627456140000|2021-07-28 07:09:00|21.61|21.53|21.61|21.53|21.63|21.55|21.59|21.51|0
1627456150000|2021-07-28 07:09:10|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1627456160000|2021-07-28 07:09:20|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1627456170000|2021-07-28 07:09:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1627456180000|2021-07-28 07:09:40|21.65|21.57|21.65|21.57|21.65|21.57|21.63|21.55|0
1627456190000|2021-07-28 07:09:50|21.63|21.55|21.66|21.58|21.66|21.58|21.63|21.55|0
1627456200000|2021-07-28 07:10:00|21.63|21.55|21.63|21.55|21.66|21.58|21.63|21.55|2
1627456210000|2021-07-28 07:10:10|21.61|21.53|21.61|21.53|21.63|21.55|21.59|21.51|7
1627456220000|2021-07-28 07:10:20|21.63|21.55|21.63|21.55|21.63|21.55|21.61|21.53|2
1627456230000|2021-07-28 07:10:30|21.61|21.53|21.63|21.55|21.63|21.55|21.59|21.51|5
1627456250000|2021-07-28 07:10:50|21.61|21.53|21.63|21.55|21.63|21.55|21.59|21.51|5
1627456260000|2021-07-28 07:11:00|21.61|21.53|21.65|21.57|21.65|21.57|21.61|21.53|1
1627456270000|2021-07-28 07:11:10|21.63|21.55|21.63|21.55|21.65|21.57|21.63|21.55|0
1627456280000|2021-07-28 07:11:20|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1627456290000|2021-07-28 07:11:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|2
1627456300000|2021-07-28 07:11:40|21.63|21.55|21.63|21.55|21.63|21.55|21.61|21.53|1
1627456310000|2021-07-28 07:11:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|1
1627456320000|2021-07-28 07:12:00|21.68|21.6|21.68|21.6|21.68|21.6|21.66|21.58|4
1627456340000|2021-07-28 07:12:20|21.7|21.62|21.7|21.62|21.72|21.64|21.7|21.62|24
1627456350000|2021-07-28 07:12:30|21.68|21.6|21.68|21.6|21.7|21.62|21.68|21.6|0
1627456360000|2021-07-28 07:12:40|21.7|21.62|21.68|21.6|21.72|21.64|21.68|21.6|8
1627456370000|2021-07-28 07:12:50|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|2
1627456380000|2021-07-28 07:13:00|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|0
1627456390000|2021-07-28 07:13:10|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|0
1627456420000|2021-07-28 07:13:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627456430000|2021-07-28 07:13:50|21.68|21.6|21.72|21.64|21.72|21.64|21.68|21.6|20
1627456440000|2021-07-28 07:14:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|2
1627456450000|2021-07-28 07:14:10|21.72|21.64|21.72|21.64|21.74|21.66|21.72|21.64|0
1627456460000|2021-07-28 07:14:20|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|0
1627456470000|2021-07-28 07:14:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627456490000|2021-07-28 07:14:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1627456500000|2021-07-28 07:15:00|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1627456510000|2021-07-28 07:15:10|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1627456520000|2021-07-28 07:15:20|21.75|21.67|21.74|21.66|21.76|21.68|21.74|21.66|13
1627456540000|2021-07-28 07:15:40|21.76|21.68|21.73|21.65|21.76|21.68|21.73|21.65|8
1627456570000|2021-07-28 07:16:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627456580000|2021-07-28 07:16:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1627456600000|2021-07-28 07:16:40|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1627456610000|2021-07-28 07:16:50|21.72|21.64|21.7|21.62|21.72|21.64|21.68|21.6|111
1627456620000|2021-07-28 07:17:00|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1627456640000|2021-07-28 07:17:20|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1627456650000|2021-07-28 07:17:30|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|4
1627456660000|2021-07-28 07:17:40|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1627456680000|2021-07-28 07:18:00|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|43
1627456690000|2021-07-28 07:18:10|21.78|21.7|21.78|21.7|21.79|21.71|21.77|21.69|0
1627456700000|2021-07-28 07:18:20|21.79|21.71|21.79|21.71|21.79|21.71|21.78|21.7|2
1627456710000|2021-07-28 07:18:30|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|0
1627456720000|2021-07-28 07:18:40|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|7
1627456730000|2021-07-28 07:18:50|21.79|21.71|21.79|21.71|21.81|21.73|21.78|21.7|9
1627456740000|2021-07-28 07:19:00|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|2
1627456750000|2021-07-28 07:19:10|21.78|21.7|21.78|21.7|21.79|21.71|21.77|21.69|3
1627456770000|2021-07-28 07:19:30|21.76|21.68|21.73|21.65|21.76|21.68|21.73|21.65|8
1627456780000|2021-07-28 07:19:40|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|30
1627456790000|2021-07-28 07:19:50|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1627456800000|2021-07-28 07:20:00|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|0
1627456820000|2021-07-28 07:20:20|21.7|21.62|21.73|21.65|21.73|21.65|21.7|21.62|4
1627456830000|2021-07-28 07:20:30|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1627456840000|2021-07-28 07:20:40|21.71|21.63|21.68|21.6|21.71|21.63|21.68|21.6|68
1627456860000|2021-07-28 07:21:00|21.64|21.56|21.66|21.58|21.68|21.6|21.64|21.56|52
1627456870000|2021-07-28 07:21:10|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|18
1627456890000|2021-07-28 07:21:30|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|156
1627456900000|2021-07-28 07:21:40|21.6|21.52|21.6|21.52|21.6|21.52|21.59|21.51|0
1627456910000|2021-07-28 07:21:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627456920000|2021-07-28 07:22:00|21.6|21.52|21.6|21.52|21.62|21.54|21.6|21.52|5
1627456930000|2021-07-28 07:22:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627456960000|2021-07-28 07:22:40|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|76
1627456970000|2021-07-28 07:22:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|6
1627456980000|2021-07-28 07:23:00|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|12
1627456990000|2021-07-28 07:23:10|21.54|21.46|21.5|21.42|21.54|21.46|21.5|21.42|37
1627457020000|2021-07-28 07:23:40|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|7
1627457060000|2021-07-28 07:24:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1627457070000|2021-07-28 07:24:30|21.5|21.42|21.49|21.41|21.5|21.42|21.47|21.39|30
1627457080000|2021-07-28 07:24:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627457090000|2021-07-28 07:24:50|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|1
1627457100000|2021-07-28 07:25:00|21.49|21.41|21.49|21.41|21.5|21.42|21.49|21.41|1
1627457110000|2021-07-28 07:25:10|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|0
1627457140000|2021-07-28 07:25:40|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|1
1627457150000|2021-07-28 07:25:50|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|0
1627457160000|2021-07-28 07:26:00|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|0
1627457170000|2021-07-28 07:26:10|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|0
1627457180000|2021-07-28 07:26:20|21.49|21.41|21.49|21.41|21.5|21.42|21.49|21.41|12
1627457190000|2021-07-28 07:26:30|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|0
1627457200000|2021-07-28 07:26:40|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1627457210000|2021-07-28 07:26:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|6
1627457220000|2021-07-28 07:27:00|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|0
1627457250000|2021-07-28 07:27:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627457270000|2021-07-28 07:27:50|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1627457280000|2021-07-28 07:28:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627457290000|2021-07-28 07:28:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627457410000|2021-07-28 07:30:10|21.5|21.42|21.46|21.38|21.5|21.42|21.46|21.38|82
1627457420000|2021-07-28 07:30:20|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1627457450000|2021-07-28 07:30:50|21.5|21.42|21.46|21.38|21.51|21.43|21.46|21.38|2
1627457460000|2021-07-28 07:31:00|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|11
1627457470000|2021-07-28 07:31:10|21.48|21.4|21.48|21.4|21.5|21.42|21.48|21.4|0
1627457480000|2021-07-28 07:31:20|21.5|21.42|21.5|21.42|21.5|21.42|21.48|21.4|4
1627457490000|2021-07-28 07:31:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627457500000|2021-07-28 07:31:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|46
1627457510000|2021-07-28 07:31:50|21.52|21.44|21.54|21.46|21.55|21.47|21.52|21.44|19
1627457520000|2021-07-28 07:32:00|21.52|21.44|21.54|21.46|21.55|21.47|21.51|21.43|22
1627457530000|2021-07-28 07:32:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627457540000|2021-07-28 07:32:20|||||||||6
1627457550000|2021-07-28 07:32:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|7
1627457560000|2021-07-28 07:32:40|||||||||6
1627457580000|2021-07-28 07:33:00|||||||||1
1627457600000|2021-07-28 07:33:20|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|18
1627457610000|2021-07-28 07:33:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|4
1627457630000|2021-07-28 07:33:50|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|2
1627457650000|2021-07-28 07:34:10|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1627457660000|2021-07-28 07:34:20|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1627457750000|2021-07-28 07:35:50|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|10
1627457760000|2021-07-28 07:36:00|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|0
1627457770000|2021-07-28 07:36:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627457780000|2021-07-28 07:36:20|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1627457790000|2021-07-28 07:36:30|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|8
1627457820000|2021-07-28 07:37:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627457830000|2021-07-28 07:37:10|21.54|21.46|21.59|21.51|21.59|21.51|21.54|21.46|10
1627457840000|2021-07-28 07:37:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627457850000|2021-07-28 07:37:30|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|1
1627457860000|2021-07-28 07:37:40|21.57|21.49|21.59|21.51|21.59|21.51|21.55|21.47|17
1627457870000|2021-07-28 07:37:50|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1627457890000|2021-07-28 07:38:10|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1627457940000|2021-07-28 07:39:00|21.6|21.52|21.6|21.52|21.6|21.52|21.59|21.51|0
1627457950000|2021-07-28 07:39:10|||||||||17
1627457970000|2021-07-28 07:39:30|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|5
1627458010000|2021-07-28 07:40:10|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1627458030000|2021-07-28 07:40:30|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1627458040000|2021-07-28 07:40:40|21.57|21.49|21.6|21.52|21.6|21.52|21.57|21.49|10
1627458060000|2021-07-28 07:41:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627458090000|2021-07-28 07:41:30|||||||||1
1627458110000|2021-07-28 07:41:50|21.56|21.48|21.58|21.5|21.6|21.52|21.56|21.48|1
1627458120000|2021-07-28 07:42:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1627458220000|2021-07-28 07:43:40|||||||||1
1627458320000|2021-07-28 07:45:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|8
1627458330000|2021-07-28 07:45:30|21.56|21.48|21.54|21.46|21.56|21.48|21.52|21.44|17
1627458340000|2021-07-28 07:45:40|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|0
1627458360000|2021-07-28 07:46:00|21.54|21.46|21.52|21.44|21.56|21.48|21.52|21.44|4
1627458370000|2021-07-28 07:46:10|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1627458530000|2021-07-28 07:48:50|21.55|21.47|21.55|21.47|21.56|21.48|21.55|21.47|0
1627458540000|2021-07-28 07:49:00|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|1
1627458550000|2021-07-28 07:49:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627458640000|2021-07-28 07:50:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|9
1627458650000|2021-07-28 07:50:50|||||||||25
1627458670000|2021-07-28 07:51:10|21.46|21.38|21.5|21.42|21.51|21.43|21.46|21.38|36
1627458680000|2021-07-28 07:51:20|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|12
1627458810000|2021-07-28 07:53:30|||||||||13
1627458820000|2021-07-28 07:53:40|||||||||7
1627458840000|2021-07-28 07:54:00|||||||||14
1627458860000|2021-07-28 07:54:20|||||||||11
1627458870000|2021-07-28 07:54:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|8
1627458880000|2021-07-28 07:54:40|21.46|21.38|21.42|21.34|21.46|21.38|21.42|21.34|20
1627458890000|2021-07-28 07:54:50|||||||||5
1627458900000|2021-07-28 07:55:00|21.46|21.38|21.42|21.34|21.46|21.38|21.42|21.34|43
1627458910000|2021-07-28 07:55:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|15
1627458930000|2021-07-28 07:55:30|||||||||6
1627458940000|2021-07-28 07:55:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|1
1627458950000|2021-07-28 07:55:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|2
1627459060000|2021-07-28 07:57:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|12
1627459070000|2021-07-28 07:57:50|||||||||2
1627459080000|2021-07-28 07:58:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1627459140000|2021-07-28 07:59:00|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|8
1627459150000|2021-07-28 07:59:10|||||||||2
1627459180000|2021-07-28 07:59:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1627459190000|2021-07-28 07:59:50|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1627459200000|2021-07-28 08:00:00|21.37|21.29|21.41|21.33|21.41|21.33|21.37|21.29|1
1627459230000|2021-07-28 08:00:30|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1627459280000|2021-07-28 08:01:20|21.42|21.34|21.45|21.37|21.46|21.38|21.42|21.34|33
1627459290000|2021-07-28 08:01:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|12
1627459300000|2021-07-28 08:01:40|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|0
1627459310000|2021-07-28 08:01:50|21.42|21.34|21.46|21.38|21.46|21.38|21.42|21.34|16
1627459320000|2021-07-28 08:02:00|21.44|21.36|21.46|21.38|21.46|21.38|21.41|21.33|0
1627459350000|2021-07-28 08:02:30|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|1
1627459360000|2021-07-28 08:02:40|21.43|21.35|21.41|21.33|21.45|21.37|21.41|21.33|4
1627459380000|2021-07-28 08:03:00|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1627459390000|2021-07-28 08:03:10|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|4
1627459400000|2021-07-28 08:03:20|21.37|21.29|21.41|21.33|21.41|21.33|21.37|21.29|0
1627459410000|2021-07-28 08:03:30|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|1
1627459420000|2021-07-28 08:03:40|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|2
1627459430000|2021-07-28 08:03:50|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1627459440000|2021-07-28 08:04:00|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1627459480000|2021-07-28 08:04:40|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|1
1627459530000|2021-07-28 08:05:30|21.36|21.28|21.32|21.24|21.36|21.28|21.32|21.24|27
1627459580000|2021-07-28 08:06:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1627459590000|2021-07-28 08:06:30|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1627459600000|2021-07-28 08:06:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|57
1627459630000|2021-07-28 08:07:10|21.32|21.24|21.3|21.22|21.32|21.24|21.29|21.21|84
1627459640000|2021-07-28 08:07:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627459680000|2021-07-28 08:08:00|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1627459770000|2021-07-28 08:09:30|||||||||1
1627459790000|2021-07-28 08:09:50|21.32|21.24|21.33|21.25|21.33|21.25|21.31|21.23|21
1627459810000|2021-07-28 08:10:10|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|5
1627459830000|2021-07-28 08:10:30|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|5
1627459840000|2021-07-28 08:10:40|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1627459850000|2021-07-28 08:10:50|21.3|21.22|21.3|21.22|21.3|21.22|21.29|21.21|0
1627459860000|2021-07-28 08:11:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627459910000|2021-07-28 08:11:50|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|6
1627459920000|2021-07-28 08:12:00|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1627459930000|2021-07-28 08:12:10|21.32|21.24|21.32|21.24|21.32|21.24|21.3|21.22|0
1627459950000|2021-07-28 08:12:30|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|1
1627459960000|2021-07-28 08:12:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627459970000|2021-07-28 08:12:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627460000000|2021-07-28 08:13:20|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1627460020000|2021-07-28 08:13:40|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1627460030000|2021-07-28 08:13:50|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1627460040000|2021-07-28 08:14:00|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|3
1627460080000|2021-07-28 08:14:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|12
1627460090000|2021-07-28 08:14:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627460130000|2021-07-28 08:15:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627460140000|2021-07-28 08:15:40|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|0
1627460150000|2021-07-28 08:15:50|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|0
1627460170000|2021-07-28 08:16:10|21.29|21.21|21.32|21.24|21.32|21.24|21.29|21.21|13
1627460180000|2021-07-28 08:16:20|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|0
1627460190000|2021-07-28 08:16:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|12
1627460240000|2021-07-28 08:17:20|21.25|21.17|21.29|21.21|21.29|21.21|21.25|21.17|29
1627460250000|2021-07-28 08:17:30|||||||||7
1627460270000|2021-07-28 08:17:50|||||||||1
1627460290000|2021-07-28 08:18:10|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|6
1627460330000|2021-07-28 08:18:50|21.3|21.22|21.34|21.26|21.34|21.26|21.3|21.22|0
1627460380000|2021-07-28 08:19:40|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|14
1627460400000|2021-07-28 08:20:00|21.3|21.22|21.34|21.26|21.34|21.26|21.3|21.22|8
1627460420000|2021-07-28 08:20:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|2
1627460440000|2021-07-28 08:20:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627460460000|2021-07-28 08:21:00|21.25|21.17|21.25|21.17|21.29|21.21|21.25|21.17|30
1627460580000|2021-07-28 08:23:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1627460620000|2021-07-28 08:23:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1627460650000|2021-07-28 08:24:10|||||||||1
1627460670000|2021-07-28 08:24:30|21.29|21.21|21.25|21.17|21.29|21.21|21.25|21.17|14
1627460760000|2021-07-28 08:26:00|||||||||1
1627460880000|2021-07-28 08:28:00|||||||||2
1627460960000|2021-07-28 08:29:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|72
1627461110000|2021-07-28 08:31:50|||||||||35
1627461120000|2021-07-28 08:32:00|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|34
1627461150000|2021-07-28 08:32:30|||||||||28
1627461230000|2021-07-28 08:33:50|21.19|21.11|21.19|21.11|21.19|21.11|21.18|21.1|42
1627461240000|2021-07-28 08:34:00|21.18|21.1|21.16|21.08|21.19|21.11|21.16|21.08|2
1627461250000|2021-07-28 08:34:10|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1627461260000|2021-07-28 08:34:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627461270000|2021-07-28 08:34:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627461290000|2021-07-28 08:34:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627461300000|2021-07-28 08:35:00|21.16|21.08|21.18|21.1|21.19|21.11|21.16|21.08|0
1627461320000|2021-07-28 08:35:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627461350000|2021-07-28 08:35:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627461410000|2021-07-28 08:36:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627461420000|2021-07-28 08:37:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627461430000|2021-07-28 08:37:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627461470000|2021-07-28 08:37:50|||||||||4
1627461480000|2021-07-28 08:38:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627461490000|2021-07-28 08:38:10|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|113
1627461500000|2021-07-28 08:38:20|||||||||7
1627461540000|2021-07-28 08:39:00|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|8
1627461550000|2021-07-28 08:39:10|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|23
1627461610000|2021-07-28 08:40:10|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|15
1627461620000|2021-07-28 08:40:20|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1627461630000|2021-07-28 08:40:30|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|3
1627461710000|2021-07-28 08:41:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|12
1627461720000|2021-07-28 08:42:00|||||||||7
1627461740000|2021-07-28 08:42:20|21.15|21.07|21.19|21.11|21.19|21.11|21.15|21.07|87
1627461770000|2021-07-28 08:42:50|21.17|21.09|21.17|21.09|21.17|21.09|21.15|21.07|3
1627461780000|2021-07-28 08:43:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1627461840000|2021-07-28 08:44:00|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|3
1627461850000|2021-07-28 08:44:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1627461880000|2021-07-28 08:44:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|75
1627461890000|2021-07-28 08:44:50|21.2|21.12|21.24|21.16|21.24|21.16|21.2|21.12|30
1627461900000|2021-07-28 08:45:00|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|2
1627461930000|2021-07-28 08:45:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|8
1627461940000|2021-07-28 08:45:40|||||||||1
1627461960000|2021-07-28 08:46:00|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|1
1627461970000|2021-07-28 08:46:10|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|0
1627461980000|2021-07-28 08:46:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|9
1627462000000|2021-07-28 08:46:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1627462030000|2021-07-28 08:47:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|3
1627462040000|2021-07-28 08:47:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1627462050000|2021-07-28 08:47:30|21.2|21.12|21.24|21.16|21.24|21.16|21.2|21.12|0
1627462060000|2021-07-28 08:47:40|||||||||1
1627462090000|2021-07-28 08:48:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1627462100000|2021-07-28 08:48:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1627462130000|2021-07-28 08:48:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1627462140000|2021-07-28 08:49:00|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1627462160000|2021-07-28 08:49:20|21.24|21.16|21.2|21.12|21.24|21.16|21.2|21.12|6
1627462180000|2021-07-28 08:49:40|21.22|21.14|21.22|21.14|21.24|21.16|21.22|21.14|0
1627462200000|2021-07-28 08:50:00|21.24|21.16|21.24|21.16|21.24|21.16|21.22|21.14|0
1627462210000|2021-07-28 08:50:10|21.22|21.14|21.22|21.14|21.24|21.16|21.22|21.14|0
1627462240000|2021-07-28 08:50:40|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1627462250000|2021-07-28 08:50:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1627462260000|2021-07-28 08:51:00|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|0
1627462300000|2021-07-28 08:51:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1627462310000|2021-07-28 08:51:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1627462320000|2021-07-28 08:52:00|21.19|21.11|21.22|21.14|21.22|21.14|21.19|21.11|3
1627462330000|2021-07-28 08:52:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1627462340000|2021-07-28 08:52:20|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|1
1627462370000|2021-07-28 08:52:50|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|0
1627462470000|2021-07-28 08:54:30|21.22|21.14|21.22|21.14|21.24|21.16|21.2|21.12|15
1627462480000|2021-07-28 08:54:40|21.24|21.16|21.24|21.16|21.24|21.16|21.22|21.14|0
1627462490000|2021-07-28 08:54:50|21.2|21.12|21.24|21.16|21.24|21.16|21.2|21.12|8
1627462500000|2021-07-28 08:55:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1627462510000|2021-07-28 08:55:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1627462690000|2021-07-28 08:58:10|||||||||2
1627462870000|2021-07-28 09:01:10|21.24|21.16|21.24|21.16|21.24|21.16|21.2|21.12|18
1627462880000|2021-07-28 09:01:20|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|1
1627462900000|2021-07-28 09:01:40|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1627462910000|2021-07-28 09:01:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1627462920000|2021-07-28 09:02:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1627462930000|2021-07-28 09:02:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|2
1627462940000|2021-07-28 09:02:20|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1627462970000|2021-07-28 09:02:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1627462980000|2021-07-28 09:03:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1627462990000|2021-07-28 09:03:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1627463100000|2021-07-28 09:05:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1627463110000|2021-07-28 09:05:10|21.15|21.07|21.15|21.07|21.17|21.09|21.15|21.07|54
1627463120000|2021-07-28 09:05:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1627463130000|2021-07-28 09:05:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627463160000|2021-07-28 09:06:00|||||||||173
1627463170000|2021-07-28 09:06:10|||||||||27
1627463300000|2021-07-28 09:08:20|||||||||3
1627463410000|2021-07-28 09:10:10|||||||||1
1627463450000|2021-07-28 09:10:50|||||||||6
1627463570000|2021-07-28 09:12:50|||||||||1
1627463720000|2021-07-28 09:15:20|21.11|21.03|21.15|21.07|21.15|21.07|21.11|21.03|91
1627463730000|2021-07-28 09:15:30|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1627463740000|2021-07-28 09:15:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|8
1627463750000|2021-07-28 09:15:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|4
1627463880000|2021-07-28 09:18:00|||||||||3
1627463910000|2021-07-28 09:18:30|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|30
1627463960000|2021-07-28 09:19:20|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|22
1627463970000|2021-07-28 09:19:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627463980000|2021-07-28 09:19:40|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|1
1627463990000|2021-07-28 09:19:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627464000000|2021-07-28 09:20:00|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1627464060000|2021-07-28 09:21:00|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1627464070000|2021-07-28 09:21:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|6
1627464090000|2021-07-28 09:21:30|21.19|21.11|21.16|21.08|21.19|21.11|21.16|21.08|0
1627464100000|2021-07-28 09:21:40|21.15|21.07|21.15|21.07|21.18|21.1|21.15|21.07|0
1627464120000|2021-07-28 09:22:00|21.16|21.08|21.17|21.09|21.18|21.1|21.16|21.08|1
1627464130000|2021-07-28 09:22:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627464160000|2021-07-28 09:22:40|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1627464250000|2021-07-28 09:24:10|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|28
1627464260000|2021-07-28 09:24:20|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1627464310000|2021-07-28 09:25:10|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|1
1627464330000|2021-07-28 09:25:30|21.13|21.05|21.13|21.05|21.15|21.07|21.12|21.04|0
1627464340000|2021-07-28 09:25:40|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|4
1627464350000|2021-07-28 09:25:50|21.13|21.05|21.13|21.05|21.15|21.07|21.13|21.05|0
1627464380000|2021-07-28 09:26:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627464400000|2021-07-28 09:26:40|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1627464410000|2021-07-28 09:26:50|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1627464420000|2021-07-28 09:27:00|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|10
1627464430000|2021-07-28 09:27:10|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|8
1627464460000|2021-07-28 09:27:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627464470000|2021-07-28 09:27:50|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|0
1627464570000|2021-07-28 09:29:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|7
1627464670000|2021-07-28 09:31:10|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1627464680000|2021-07-28 09:31:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627464690000|2021-07-28 09:31:30|||||||||2
1627464780000|2021-07-28 09:33:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1627464800000|2021-07-28 09:33:20|||||||||3
1627464810000|2021-07-28 09:33:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627464880000|2021-07-28 09:34:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1627464890000|2021-07-28 09:34:50|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|98
1627464940000|2021-07-28 09:35:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|65
1627464950000|2021-07-28 09:35:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627465000000|2021-07-28 09:36:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1627465010000|2021-07-28 09:36:50|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|5
1627465070000|2021-07-28 09:37:50|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|6
1627465290000|2021-07-28 09:41:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|1
1627465360000|2021-07-28 09:42:40|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|14
1627465530000|2021-07-28 09:45:30|||||||||3
1627465650000|2021-07-28 09:47:30|||||||||2
1627465660000|2021-07-28 09:47:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627465670000|2021-07-28 09:47:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627465880000|2021-07-28 09:51:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|11
1627465940000|2021-07-28 09:52:20|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1627465950000|2021-07-28 09:52:30|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|1
1627466080000|2021-07-28 09:54:40|21.08|21|21.12|21.04|21.12|21.04|21.08|21|104
1627466090000|2021-07-28 09:54:50|||||||||4
1627466170000|2021-07-28 09:56:10|||||||||58
1627466190000|2021-07-28 09:56:30|21.08|21|21.08|21|21.08|21|21.08|21|47
1627466270000|2021-07-28 09:57:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|16
1627466280000|2021-07-28 09:58:00|21.08|21|21.12|21.04|21.12|21.04|21.08|21|49
1627466290000|2021-07-28 09:58:10|||||||||5
1627466390000|2021-07-28 09:59:50|||||||||1
1627466520000|2021-07-28 10:02:00|||||||||4
1627466750000|2021-07-28 10:05:50|||||||||1
1627466790000|2021-07-28 10:06:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627466990000|2021-07-28 10:09:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|15
1627467030000|2021-07-28 10:10:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|28
1627467040000|2021-07-28 10:10:40|||||||||15
1627467100000|2021-07-28 10:11:40|||||||||5
1627467150000|2021-07-28 10:12:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|71
1627467160000|2021-07-28 10:12:40|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1627467170000|2021-07-28 10:12:50|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|69
1627467180000|2021-07-28 10:13:00|||||||||9
1627467210000|2021-07-28 10:13:30|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|6
1627467220000|2021-07-28 10:13:40|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|0
1627467230000|2021-07-28 10:13:50|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|32
1627467270000|2021-07-28 10:14:30|21.35|21.27|21.36|21.28|21.38|21.3|21.35|21.27|27
1627467280000|2021-07-28 10:14:40|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|0
1627467300000|2021-07-28 10:15:00|21.38|21.3|21.4|21.32|21.4|21.32|21.37|21.29|18
1627467350000|2021-07-28 10:15:50|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|77
1627467360000|2021-07-28 10:16:00|21.42|21.34|21.44|21.36|21.44|21.36|21.4|21.32|35
1627467370000|2021-07-28 10:16:10|21.45|21.37|21.45|21.37|21.49|21.41|21.45|21.37|54
1627467390000|2021-07-28 10:16:30|21.44|21.36|21.4|21.32|21.44|21.36|21.37|21.29|17
1627467400000|2021-07-28 10:16:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|4
1627467410000|2021-07-28 10:16:50|21.36|21.28|21.37|21.29|21.4|21.32|21.36|21.28|10
1627467420000|2021-07-28 10:17:00|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|8
1627467470000|2021-07-28 10:17:50|21.37|21.29|21.37|21.29|21.38|21.3|21.37|21.29|49
1627467480000|2021-07-28 10:18:00|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|0
1627467490000|2021-07-28 10:18:10|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1627467500000|2021-07-28 10:18:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627467510000|2021-07-28 10:18:30|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|4
1627467520000|2021-07-28 10:18:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1627467530000|2021-07-28 10:18:50|21.35|21.27|21.36|21.28|21.36|21.28|21.33|21.25|2
1627467540000|2021-07-28 10:19:00|21.34|21.26|21.36|21.28|21.36|21.28|21.33|21.25|2
1627467550000|2021-07-28 10:19:10|21.35|21.27|21.36|21.28|21.36|21.28|21.33|21.25|0
1627467560000|2021-07-28 10:19:20|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1627467570000|2021-07-28 10:19:30|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1627467580000|2021-07-28 10:19:40|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|0
1627467600000|2021-07-28 10:20:00|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|2
1627467610000|2021-07-28 10:20:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627467640000|2021-07-28 10:20:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1627467650000|2021-07-28 10:20:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627467680000|2021-07-28 10:21:20|||||||||2
1627467690000|2021-07-28 10:21:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1627467700000|2021-07-28 10:21:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627467710000|2021-07-28 10:21:50|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|24
1627467780000|2021-07-28 10:23:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1627467790000|2021-07-28 10:23:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1627467800000|2021-07-28 10:23:20|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|2
1627467930000|2021-07-28 10:25:30|||||||||3
1627467960000|2021-07-28 10:26:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|34
1627467970000|2021-07-28 10:26:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1627467990000|2021-07-28 10:26:30|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1627468000000|2021-07-28 10:26:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1627468010000|2021-07-28 10:26:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1627468050000|2021-07-28 10:27:30|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|2
1627468060000|2021-07-28 10:27:40|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|4
1627468080000|2021-07-28 10:28:00|21.37|21.29|21.37|21.29|21.38|21.3|21.37|21.29|0
1627468180000|2021-07-28 10:29:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627468190000|2021-07-28 10:29:50|21.35|21.27|21.36|21.28|21.36|21.28|21.32|21.24|18
1627468220000|2021-07-28 10:30:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|11
1627468230000|2021-07-28 10:30:30|21.33|21.25|21.32|21.24|21.34|21.26|21.32|21.24|0
1627468360000|2021-07-28 10:32:40|21.35|21.27|21.35|21.27|21.35|21.27|21.33|21.25|8
1627468370000|2021-07-28 10:32:50|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|1
1627468420000|2021-07-28 10:33:40|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|8
1627468430000|2021-07-28 10:33:50|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|6
1627468460000|2021-07-28 10:34:20|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1627468610000|2021-07-28 10:36:50|21.31|21.23|21.27|21.19|21.31|21.23|21.27|21.19|7
1627468620000|2021-07-28 10:37:00|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1627468630000|2021-07-28 10:37:10|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1627468990000|2021-07-28 10:43:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|11
1627469000000|2021-07-28 10:43:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627469010000|2021-07-28 10:43:30|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1627469120000|2021-07-28 10:45:20|||||||||1
1627469500000|2021-07-28 10:51:40|||||||||1
1627469560000|2021-07-28 10:52:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|14
1627469570000|2021-07-28 10:52:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1627469580000|2021-07-28 10:53:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627469590000|2021-07-28 10:53:10|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|3
1627469600000|2021-07-28 10:53:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627469610000|2021-07-28 10:53:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|10
1627469620000|2021-07-28 10:53:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1627469630000|2021-07-28 10:53:50|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|77
1627469640000|2021-07-28 10:54:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1627469650000|2021-07-28 10:54:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1627469690000|2021-07-28 10:54:50|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|3
1627469730000|2021-07-28 10:55:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627469800000|2021-07-28 10:56:40|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|72
1627469810000|2021-07-28 10:56:50|21.32|21.24|21.32|21.24|21.36|21.28|21.32|21.24|56
1627469820000|2021-07-28 10:57:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1627469830000|2021-07-28 10:57:10|21.36|21.28|21.36|21.28|21.36|21.28|21.33|21.25|0
1627469840000|2021-07-28 10:57:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1627469890000|2021-07-28 10:58:10|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|1
1627469920000|2021-07-28 10:58:40|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|30
1627469990000|2021-07-28 10:59:50|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1627470020000|2021-07-28 11:00:20|21.36|21.28|21.34|21.26|21.36|21.28|21.32|21.24|4
1627470030000|2021-07-28 11:00:30|21.36|21.28|21.36|21.28|21.36|21.28|21.34|21.26|2
1627470060000|2021-07-28 11:01:00|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1627470110000|2021-07-28 11:01:50|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|1
1627470130000|2021-07-28 11:02:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1627470140000|2021-07-28 11:02:20|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|0
1627470160000|2021-07-28 11:02:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627470180000|2021-07-28 11:03:00|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1627470190000|2021-07-28 11:03:10|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1627470210000|2021-07-28 11:03:30|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1627470220000|2021-07-28 11:03:40|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1627470250000|2021-07-28 11:04:10|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1627470280000|2021-07-28 11:04:40|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|0
1627470310000|2021-07-28 11:05:10|21.33|21.25|21.36|21.28|21.36|21.28|21.32|21.24|71
1627470400000|2021-07-28 11:06:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|51
1627470480000|2021-07-28 11:08:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627470520000|2021-07-28 11:08:40|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|8
1627470550000|2021-07-28 11:09:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1627470600000|2021-07-28 11:10:00|21.29|21.21|21.27|21.19|21.31|21.23|21.27|21.19|4
1627470650000|2021-07-28 11:10:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|6
1627470750000|2021-07-28 11:12:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627470770000|2021-07-28 11:12:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627470780000|2021-07-28 11:13:00|||||||||1
1627470920000|2021-07-28 11:15:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627470930000|2021-07-28 11:15:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627470970000|2021-07-28 11:16:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627471020000|2021-07-28 11:17:00|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|0
1627471030000|2021-07-28 11:17:10|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|0
1627471040000|2021-07-28 11:17:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1627471090000|2021-07-28 11:18:10|21.36|21.28|21.38|21.3|21.39|21.31|21.36|21.28|59
1627471100000|2021-07-28 11:18:20|21.37|21.29|21.36|21.28|21.38|21.3|21.36|21.28|0
1627471110000|2021-07-28 11:18:30|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1627471120000|2021-07-28 11:18:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1627471130000|2021-07-28 11:18:50|21.4|21.32|21.4|21.32|21.4|21.32|21.37|21.29|8
1627471140000|2021-07-28 11:19:00|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1627471150000|2021-07-28 11:19:10|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1627471160000|2021-07-28 11:19:20|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1627471190000|2021-07-28 11:19:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1627471210000|2021-07-28 11:20:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|23
1627471220000|2021-07-28 11:20:20|||||||||5
1627471250000|2021-07-28 11:20:50|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|33
1627471270000|2021-07-28 11:21:10|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|56
1627471280000|2021-07-28 11:21:20|||||||||5
1627471300000|2021-07-28 11:21:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|55
1627471310000|2021-07-28 11:21:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|8
1627471320000|2021-07-28 11:22:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1627471330000|2021-07-28 11:22:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|1
1627471340000|2021-07-28 11:22:20|21.37|21.29|21.37|21.29|21.37|21.29|21.36|21.28|0
1627471350000|2021-07-28 11:22:30|21.36|21.28|21.37|21.29|21.38|21.3|21.36|21.28|0
1627471360000|2021-07-28 11:22:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627471450000|2021-07-28 11:24:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|5
1627471460000|2021-07-28 11:24:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627471470000|2021-07-28 11:24:30|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|0
1627471500000|2021-07-28 11:25:00|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|0
1627471510000|2021-07-28 11:25:10|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|1
1627471520000|2021-07-28 11:25:20|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|0
1627471530000|2021-07-28 11:25:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627471610000|2021-07-28 11:26:50|21.28|21.2|21.28|21.2|21.29|21.21|21.28|21.2|8
1627471630000|2021-07-28 11:27:10|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|9
1627471660000|2021-07-28 11:27:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|11
1627471670000|2021-07-28 11:27:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627471680000|2021-07-28 11:28:00|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|0
1627471690000|2021-07-28 11:28:10|21.28|21.2|21.29|21.21|21.31|21.23|21.28|21.2|12
1627471700000|2021-07-28 11:28:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1627471720000|2021-07-28 11:28:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627471730000|2021-07-28 11:28:50|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|0
1627471740000|2021-07-28 11:29:00|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|4
1627471750000|2021-07-28 11:29:10|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|0
1627471800000|2021-07-28 11:30:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|155
1627471810000|2021-07-28 11:30:10|||||||||12
1627471880000|2021-07-28 11:31:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|2
1627471920000|2021-07-28 11:32:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|35
1627471930000|2021-07-28 11:32:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1627471940000|2021-07-28 11:32:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|5
1627471950000|2021-07-28 11:32:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1627471970000|2021-07-28 11:32:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1627471980000|2021-07-28 11:33:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1627471990000|2021-07-28 11:33:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1627472090000|2021-07-28 11:34:50|||||||||3
1627472140000|2021-07-28 11:35:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1627472180000|2021-07-28 11:36:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|72
1627472190000|2021-07-28 11:36:30|||||||||4
1627472210000|2021-07-28 11:36:50|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|27
1627472260000|2021-07-28 11:37:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1627472290000|2021-07-28 11:38:10|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|9
1627472300000|2021-07-28 11:38:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1627472320000|2021-07-28 11:38:40|21.27|21.19|21.27|21.19|21.27|21.19|21.23|21.15|15
1627472530000|2021-07-28 11:42:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|2
1627472550000|2021-07-28 11:42:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627472560000|2021-07-28 11:42:40|||||||||2
1627472600000|2021-07-28 11:43:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627472610000|2021-07-28 11:43:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627472640000|2021-07-28 11:44:00|||||||||1
1627472670000|2021-07-28 11:44:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|1
1627472690000|2021-07-28 11:44:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627472700000|2021-07-28 11:45:00|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1627472780000|2021-07-28 11:46:20|||||||||1
1627472820000|2021-07-28 11:47:00|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|6
1627472830000|2021-07-28 11:47:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1627472850000|2021-07-28 11:47:30|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|12
1627472860000|2021-07-28 11:47:40|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1627472880000|2021-07-28 11:48:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|1
1627472890000|2021-07-28 11:48:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1627472900000|2021-07-28 11:48:20|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|5
1627473030000|2021-07-28 11:50:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|6
1627473100000|2021-07-28 11:51:40|||||||||29
1627473140000|2021-07-28 11:52:20|21.44|21.36|21.4|21.32|21.45|21.37|21.4|21.32|108
1627473150000|2021-07-28 11:52:30|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|14
1627473170000|2021-07-28 11:52:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1627473200000|2021-07-28 11:53:20|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|29
1627473210000|2021-07-28 11:53:30|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|7
1627473260000|2021-07-28 11:54:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|8
1627473270000|2021-07-28 11:54:30|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|17
1627473280000|2021-07-28 11:54:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|5
1627473290000|2021-07-28 11:54:50|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|3
1627473310000|2021-07-28 11:55:10|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|7
1627473320000|2021-07-28 11:55:20|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1627473340000|2021-07-28 11:55:40|21.47|21.39|21.45|21.37|21.49|21.41|21.45|21.37|0
1627473350000|2021-07-28 11:55:50|21.47|21.39|21.45|21.37|21.49|21.41|21.45|21.37|2
1627473510000|2021-07-28 11:58:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1627473520000|2021-07-28 11:58:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|5
1627473650000|2021-07-28 12:00:50|||||||||1
1627473740000|2021-07-28 12:02:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|7
1627473770000|2021-07-28 12:02:50|21.45|21.37|21.45|21.37|21.45|21.37|21.41|21.33|10
1627473820000|2021-07-28 12:03:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|8
1627473840000|2021-07-28 12:04:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1627473920000|2021-07-28 12:05:20|||||||||8
1627473930000|2021-07-28 12:05:30|||||||||20
1627473940000|2021-07-28 12:05:40|||||||||16
1627473950000|2021-07-28 12:05:50|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|21
1627473960000|2021-07-28 12:06:00|21.43|21.35|21.45|21.37|21.45|21.37|21.41|21.33|85
1627473970000|2021-07-28 12:06:10|||||||||19
1627473980000|2021-07-28 12:06:20|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|1
1627474030000|2021-07-28 12:07:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1627474050000|2021-07-28 12:07:30|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|1
1627474060000|2021-07-28 12:07:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|3
1627474080000|2021-07-28 12:08:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1627474190000|2021-07-28 12:09:50|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|43
1627474200000|2021-07-28 12:10:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|24
1627474210000|2021-07-28 12:10:10|21.47|21.39|21.47|21.39|21.49|21.41|21.45|21.37|32
1627474220000|2021-07-28 12:10:20|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1627474230000|2021-07-28 12:10:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1627474240000|2021-07-28 12:10:40|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1627474260000|2021-07-28 12:11:00|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|9
1627474400000|2021-07-28 12:13:20|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|13
1627474420000|2021-07-28 12:13:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|58
1627474430000|2021-07-28 12:13:50|||||||||6
1627474500000|2021-07-28 12:15:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|6
1627474510000|2021-07-28 12:15:10|21.52|21.44|21.5|21.42|21.54|21.46|21.5|21.42|7
1627474540000|2021-07-28 12:15:40|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1627474570000|2021-07-28 12:16:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|48
1627474580000|2021-07-28 12:16:20|21.47|21.39|21.49|21.41|21.49|21.41|21.45|21.37|5
1627474650000|2021-07-28 12:17:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|9
1627474670000|2021-07-28 12:17:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1627474700000|2021-07-28 12:18:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1627474720000|2021-07-28 12:18:40|21.44|21.36|21.4|21.32|21.44|21.36|21.4|21.32|19
1627474730000|2021-07-28 12:18:50|21.42|21.34|21.42|21.34|21.44|21.36|21.4|21.32|291
1627474740000|2021-07-28 12:19:00|21.4|21.32|21.44|21.36|21.44|21.36|21.4|21.32|4
1627474840000|2021-07-28 12:20:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1627474990000|2021-07-28 12:23:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|13
1627475030000|2021-07-28 12:23:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1627475060000|2021-07-28 12:24:20|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|0
1627475140000|2021-07-28 12:25:40|||||||||100
1627475170000|2021-07-28 12:26:10|||||||||67
1627475180000|2021-07-28 12:26:20|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|5
1627475250000|2021-07-28 12:27:30|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|41
1627475260000|2021-07-28 12:27:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|12
1627475270000|2021-07-28 12:27:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|15
1627475280000|2021-07-28 12:28:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1627475300000|2021-07-28 12:28:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1627475310000|2021-07-28 12:28:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1627475340000|2021-07-28 12:29:00|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|15
1627475360000|2021-07-28 12:29:20|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|0
1627475370000|2021-07-28 12:29:30|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|0
1627475380000|2021-07-28 12:29:40|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1627475390000|2021-07-28 12:29:50|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1627475400000|2021-07-28 12:30:00|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|8
1627475410000|2021-07-28 12:30:10|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|0
1627475420000|2021-07-28 12:30:20|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|0
1627475430000|2021-07-28 12:30:30|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|0
1627475440000|2021-07-28 12:30:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1627475450000|2021-07-28 12:30:50|21.39|21.31|21.35|21.27|21.39|21.31|21.35|21.27|61
1627475470000|2021-07-28 12:31:10|||||||||67
1627475590000|2021-07-28 12:33:10|21.39|21.31|21.39|21.31|21.4|21.32|21.39|21.31|75
1627475620000|2021-07-28 12:33:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1627475640000|2021-07-28 12:34:00|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1627475740000|2021-07-28 12:35:40|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|31
1627475750000|2021-07-28 12:35:50|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1627475760000|2021-07-28 12:36:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1627475830000|2021-07-28 12:37:10|||||||||106
1627476160000|2021-07-28 12:42:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|88
1627476300000|2021-07-28 12:45:00|||||||||95
1627476310000|2021-07-28 12:45:10|21.35|21.27|21.4|21.32|21.4|21.32|21.35|21.27|26
1627477210000|2021-07-28 13:00:10|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|1
1627477220000|2021-07-28 13:00:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1627477230000|2021-07-28 13:00:30|||||||||2
1627477290000|2021-07-28 13:01:30|21.38|21.3|21.4|21.32|21.4|21.32|21.36|21.28|12
1627477300000|2021-07-28 13:01:40|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|8
1627477320000|2021-07-28 13:02:00|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|6
1627477330000|2021-07-28 13:02:10|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|83
1627477340000|2021-07-28 13:02:20|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|33
1627477370000|2021-07-28 13:02:50|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|31
1627477380000|2021-07-28 13:03:00|21.33|21.25|21.35|21.27|21.35|21.27|21.3|21.22|11
1627477400000|2021-07-28 13:03:20|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|0
1627477460000|2021-07-28 13:04:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627477470000|2021-07-28 13:04:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|1
1627477480000|2021-07-28 13:04:40|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|8
1627477530000|2021-07-28 13:05:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627477620000|2021-07-28 13:07:00|||||||||27
1627477630000|2021-07-28 13:07:10|||||||||15
1627477640000|2021-07-28 13:07:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|167
1627477650000|2021-07-28 13:07:30|||||||||11
1627477660000|2021-07-28 13:07:40|||||||||7
1627477670000|2021-07-28 13:07:50|||||||||17
1627477680000|2021-07-28 13:08:00|||||||||8
1627477690000|2021-07-28 13:08:10|||||||||7
1627477700000|2021-07-28 13:08:20|||||||||1
1627477720000|2021-07-28 13:08:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|92
1627477740000|2021-07-28 13:09:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|87
1627477770000|2021-07-28 13:09:30|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|256
1627477790000|2021-07-28 13:09:50|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|25
1627477800000|2021-07-28 13:10:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1627477820000|2021-07-28 13:10:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1627477890000|2021-07-28 13:11:30|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|59
1627477930000|2021-07-28 13:12:10|||||||||1
1627478070000|2021-07-28 13:14:30|||||||||122
1627478080000|2021-07-28 13:14:40|||||||||25
1627478090000|2021-07-28 13:14:50|||||||||10
1627478110000|2021-07-28 13:15:10|||||||||20
1627478120000|2021-07-28 13:15:20|||||||||4
1627478170000|2021-07-28 13:16:10|||||||||10
1627478300000|2021-07-28 13:18:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|63
1627478310000|2021-07-28 13:18:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|28
1627478360000|2021-07-28 13:19:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|29
1627478370000|2021-07-28 13:19:30|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|5
1627478770000|2021-07-28 13:26:10|||||||||42
1627478780000|2021-07-28 13:26:20|||||||||59
1627478800000|2021-07-28 13:26:40|||||||||24
1627478820000|2021-07-28 13:27:00|21.28|21.2|21.25|21.17|21.3|21.22|21.25|21.17|31
1627478830000|2021-07-28 13:27:10|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|23
1627478990000|2021-07-28 13:29:50|21.27|21.19|21.28|21.2|21.28|21.2|21.26|21.18|35
1627479000000|2021-07-28 13:30:00|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|18
1627479010000|2021-07-28 13:30:10|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|0
1627479020000|2021-07-28 13:30:20|21.3|21.22|21.26|21.18|21.3|21.22|21.25|21.17|58
1627479030000|2021-07-28 13:30:30|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|0
1627479040000|2021-07-28 13:30:40|21.26|21.18|21.26|21.18|21.3|21.22|21.26|21.18|84
1627479050000|2021-07-28 13:30:50|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1627479060000|2021-07-28 13:31:00|21.35|21.27|21.3|21.22|21.35|21.27|21.3|21.22|257
1627479070000|2021-07-28 13:31:10|21.34|21.26|21.3|21.22|21.35|21.27|21.3|21.22|63
1627479090000|2021-07-28 13:31:30|||||||||5
1627479100000|2021-07-28 13:31:40|||||||||25
1627479110000|2021-07-28 13:31:50|||||||||14
1627479120000|2021-07-28 13:32:00|||||||||20
1627479130000|2021-07-28 13:32:10|||||||||10
1627479140000|2021-07-28 13:32:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|20
1627479150000|2021-07-28 13:32:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627479160000|2021-07-28 13:32:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|6
1627479170000|2021-07-28 13:32:50|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|4
1627479190000|2021-07-28 13:33:10|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|8
1627479200000|2021-07-28 13:33:20|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|0
1627479250000|2021-07-28 13:34:10|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|1
1627479260000|2021-07-28 13:34:20|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|0
1627479280000|2021-07-28 13:34:40|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|12
1627479290000|2021-07-28 13:34:50|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|0
1627479300000|2021-07-28 13:35:00|21.29|21.21|21.3|21.22|21.3|21.22|21.27|21.19|5
1627479320000|2021-07-28 13:35:20|21.35|21.27|21.35|21.27|21.35|21.27|21.3|21.22|17
1627479340000|2021-07-28 13:35:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|25
1627479350000|2021-07-28 13:35:50|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|0
1627479360000|2021-07-28 13:36:00|21.35|21.27|21.35|21.27|21.35|21.27|21.34|21.26|0
1627479410000|2021-07-28 13:36:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|117
1627479420000|2021-07-28 13:37:00|21.44|21.36|21.49|21.41|21.49|21.41|21.43|21.35|254
1627479430000|2021-07-28 13:37:10|21.5|21.42|21.5|21.42|21.54|21.46|21.5|21.42|124
1627479440000|2021-07-28 13:37:20|21.49|21.41|21.45|21.37|21.49|21.41|21.45|21.37|5
1627479450000|2021-07-28 13:37:30|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1627479460000|2021-07-28 13:37:40|21.5|21.42|21.48|21.4|21.5|21.42|21.45|21.37|0
1627479470000|2021-07-28 13:37:50|21.45|21.37|21.45|21.37|21.48|21.4|21.45|21.37|0
1627479480000|2021-07-28 13:38:00|21.48|21.4|21.48|21.4|21.48|21.4|21.46|21.38|4
1627479490000|2021-07-28 13:38:10|21.49|21.41|21.49|21.41|21.5|21.42|21.49|21.41|0
1627479500000|2021-07-28 13:38:20|21.5|21.42|21.45|21.37|21.5|21.42|21.45|21.37|10
1627479510000|2021-07-28 13:38:30|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1627479520000|2021-07-28 13:38:40|21.46|21.38|21.45|21.37|21.48|21.4|21.45|21.37|0
1627479530000|2021-07-28 13:38:50|21.42|21.34|21.4|21.32|21.45|21.37|21.4|21.32|116
1627479540000|2021-07-28 13:39:00|21.41|21.33|21.4|21.32|21.44|21.36|21.4|21.32|0
1627479550000|2021-07-28 13:39:10|21.41|21.33|21.37|21.29|21.41|21.33|21.37|21.29|32
1627479560000|2021-07-28 13:39:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627479570000|2021-07-28 13:39:30|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|20
1627479580000|2021-07-28 13:39:40|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|0
1627479590000|2021-07-28 13:39:50|21.42|21.34|21.45|21.37|21.45|21.37|21.42|21.34|1
1627479610000|2021-07-28 13:40:10|||||||||3
1627479620000|2021-07-28 13:40:20|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|62
1627479630000|2021-07-28 13:40:30|21.52|21.44|21.49|21.41|21.54|21.46|21.49|21.41|118
1627479640000|2021-07-28 13:40:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1627479650000|2021-07-28 13:40:50|21.49|21.41|21.49|21.41|21.49|21.41|21.45|21.37|68
1627479660000|2021-07-28 13:41:00|21.47|21.39|21.49|21.41|21.49|21.41|21.45|21.37|0
1627479670000|2021-07-28 13:41:10|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|0
1627479680000|2021-07-28 13:41:20|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|0
1627479700000|2021-07-28 13:41:40|21.52|21.44|21.56|21.48|21.56|21.48|21.52|21.44|124
1627479710000|2021-07-28 13:41:50|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|1
1627479720000|2021-07-28 13:42:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|1
1627479740000|2021-07-28 13:42:20|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|20
1627479750000|2021-07-28 13:42:30|21.58|21.5|21.59|21.51|21.59|21.51|21.55|21.47|48
1627479760000|2021-07-28 13:42:40|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|43
1627479770000|2021-07-28 13:42:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|79
1627479780000|2021-07-28 13:43:00|21.49|21.41|21.45|21.37|21.49|21.41|21.45|21.37|84
1627479790000|2021-07-28 13:43:10|||||||||13
1627479800000|2021-07-28 13:43:20|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1627479820000|2021-07-28 13:43:40|21.49|21.41|21.45|21.37|21.49|21.41|21.45|21.37|15
1627479830000|2021-07-28 13:43:50|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|18
1627479840000|2021-07-28 13:44:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1627479850000|2021-07-28 13:44:10|21.45|21.37|21.45|21.37|21.49|21.41|21.45|21.37|53
1627479860000|2021-07-28 13:44:20|21.49|21.41|21.45|21.37|21.49|21.41|21.45|21.37|1
1627479880000|2021-07-28 13:44:40|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|9
1627479890000|2021-07-28 13:44:50|21.45|21.37|21.54|21.46|21.54|21.46|21.45|21.37|42
1627479900000|2021-07-28 13:45:00|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|61
1627479910000|2021-07-28 13:45:10|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1627479920000|2021-07-28 13:45:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627479930000|2021-07-28 13:45:30|21.58|21.5|21.59|21.51|21.61|21.53|21.58|21.5|62
1627479940000|2021-07-28 13:45:40|21.62|21.54|21.58|21.5|21.62|21.54|21.58|21.5|38
1627479950000|2021-07-28 13:45:50|21.59|21.51|21.61|21.53|21.62|21.54|21.58|21.5|27
1627479960000|2021-07-28 13:46:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|14
1627479970000|2021-07-28 13:46:10|21.59|21.51|21.58|21.5|21.61|21.53|21.58|21.5|1
1627479980000|2021-07-28 13:46:20|21.56|21.48|21.54|21.46|21.58|21.5|21.54|21.46|2
1627479990000|2021-07-28 13:46:30|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|18
1627480000000|2021-07-28 13:46:40|21.58|21.5|21.59|21.51|21.59|21.51|21.56|21.48|0
1627480010000|2021-07-28 13:46:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627480020000|2021-07-28 13:47:00|21.56|21.48|21.54|21.46|21.58|21.5|21.54|21.46|0
1627480030000|2021-07-28 13:47:10|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1627480040000|2021-07-28 13:47:20|21.53|21.45|21.49|21.41|21.54|21.46|21.49|21.41|143
1627480050000|2021-07-28 13:47:30|21.51|21.43|21.54|21.46|21.54|21.46|21.49|21.41|0
1627480060000|2021-07-28 13:47:40|21.53|21.45|21.51|21.43|21.53|21.45|21.49|21.41|0
1627480070000|2021-07-28 13:47:50|21.53|21.45|21.49|21.41|21.53|21.45|21.49|21.41|35
1627480080000|2021-07-28 13:48:00|21.51|21.43|21.53|21.45|21.54|21.46|21.51|21.43|3
1627480090000|2021-07-28 13:48:10|21.51|21.43|21.51|21.43|21.53|21.45|21.49|21.41|10
1627480100000|2021-07-28 13:48:20|21.53|21.45|21.49|21.41|21.53|21.45|21.49|21.41|0
1627480110000|2021-07-28 13:48:30|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1627480120000|2021-07-28 13:48:40|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1627480130000|2021-07-28 13:48:50|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|111
1627480140000|2021-07-28 13:49:00|21.56|21.48|21.53|21.45|21.57|21.49|21.53|21.45|15
1627480150000|2021-07-28 13:49:10|21.52|21.44|21.52|21.44|21.52|21.44|21.51|21.43|0
1627480160000|2021-07-28 13:49:20|21.51|21.43|21.51|21.43|21.52|21.44|21.49|21.41|0
1627480170000|2021-07-28 13:49:30|21.52|21.44|21.54|21.46|21.54|21.46|21.51|21.43|0
1627480180000|2021-07-28 13:49:40|21.57|21.49|21.58|21.5|21.58|21.5|21.56|21.48|144
1627480190000|2021-07-28 13:49:50|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|1
1627480200000|2021-07-28 13:50:00|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1627480210000|2021-07-28 13:50:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627480220000|2021-07-28 13:50:20|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1627480230000|2021-07-28 13:50:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|32
1627480260000|2021-07-28 13:51:00|21.5|21.42|21.49|21.41|21.51|21.43|21.49|21.41|0
1627480270000|2021-07-28 13:51:10|21.5|21.42|21.5|21.42|21.5|21.42|21.49|21.41|0
1627480280000|2021-07-28 13:51:20|21.51|21.43|21.49|21.41|21.53|21.45|21.49|21.41|28
1627480290000|2021-07-28 13:51:30|21.5|21.42|21.51|21.43|21.51|21.43|21.49|21.41|2
1627480300000|2021-07-28 13:51:40|21.5|21.42|21.51|21.43|21.51|21.43|21.49|21.41|0
1627480310000|2021-07-28 13:51:50|21.54|21.46|21.49|21.41|21.54|21.46|21.49|21.41|8
1627480330000|2021-07-28 13:52:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|26
1627480350000|2021-07-28 13:52:30|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|180
1627480360000|2021-07-28 13:52:40|||||||||11
1627480410000|2021-07-28 13:53:30|21.44|21.36|21.45|21.37|21.45|21.37|21.42|21.34|117
1627480420000|2021-07-28 13:53:40|||||||||3
1627480430000|2021-07-28 13:53:50|21.47|21.39|21.49|21.41|21.49|21.41|21.45|21.37|14
1627480440000|2021-07-28 13:54:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|42
1627480450000|2021-07-28 13:54:10|21.51|21.43|21.49|21.41|21.52|21.44|21.47|21.39|1
1627480470000|2021-07-28 13:54:30|21.54|21.46|21.49|21.41|21.54|21.46|21.49|21.41|11
1627480480000|2021-07-28 13:54:40|21.5|21.42|21.49|21.41|21.54|21.46|21.49|21.41|26
1627480490000|2021-07-28 13:54:50|21.5|21.42|21.54|21.46|21.54|21.46|21.5|21.42|6
1627480500000|2021-07-28 13:55:00|||||||||13
1627480510000|2021-07-28 13:55:10|21.52|21.44|21.5|21.42|21.54|21.46|21.5|21.42|16
1627480520000|2021-07-28 13:55:20|21.51|21.43|21.49|21.41|21.51|21.43|21.45|21.37|17
1627480530000|2021-07-28 13:55:30|21.45|21.37|21.45|21.37|21.47|21.39|21.45|21.37|8
1627480550000|2021-07-28 13:55:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1627480570000|2021-07-28 13:56:10|21.4|21.32|21.44|21.36|21.44|21.36|21.4|21.32|57
1627480580000|2021-07-28 13:56:20|21.42|21.34|21.42|21.34|21.44|21.36|21.4|21.32|0
1627480590000|2021-07-28 13:56:30|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1627480600000|2021-07-28 13:56:40|21.44|21.36|21.4|21.32|21.44|21.36|21.4|21.32|24
1627480610000|2021-07-28 13:56:50|21.42|21.34|21.45|21.37|21.45|21.37|21.42|21.34|0
1627480620000|2021-07-28 13:57:00|21.49|21.41|21.45|21.37|21.49|21.41|21.45|21.37|90
1627480630000|2021-07-28 13:57:10|21.47|21.39|21.49|21.41|21.49|21.41|21.45|21.37|18
1627480640000|2021-07-28 13:57:20|21.47|21.39|21.45|21.37|21.49|21.41|21.45|21.37|2
1627480650000|2021-07-28 13:57:30|21.49|21.41|21.45|21.37|21.49|21.41|21.45|21.37|3
1627480670000|2021-07-28 13:57:50|21.47|21.39|21.49|21.41|21.49|21.41|21.45|21.37|0
1627480680000|2021-07-28 13:58:00|21.47|21.39|21.49|21.41|21.49|21.41|21.45|21.37|0
1627480690000|2021-07-28 13:58:10|21.5|21.42|21.47|21.39|21.5|21.42|21.45|21.37|2
1627480700000|2021-07-28 13:58:20|21.49|21.41|21.45|21.37|21.49|21.41|21.45|21.37|35
1627480710000|2021-07-28 13:58:30|21.47|21.39|21.48|21.4|21.5|21.42|21.45|21.37|80
1627480720000|2021-07-28 13:58:40|21.46|21.38|21.48|21.4|21.48|21.4|21.45|21.37|0
1627480730000|2021-07-28 13:58:50|21.5|21.42|21.47|21.39|21.5|21.42|21.45|21.37|0
1627480740000|2021-07-28 13:59:00|21.49|21.41|21.49|21.41|21.5|21.42|21.48|21.4|0
1627480750000|2021-07-28 13:59:10|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|5
1627480760000|2021-07-28 13:59:20|21.47|21.39|21.45|21.37|21.49|21.41|21.45|21.37|22
1627480770000|2021-07-28 13:59:30|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|27
1627480790000|2021-07-28 13:59:50|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|52
1627480810000|2021-07-28 14:00:10|||||||||3
1627480830000|2021-07-28 14:00:30|21.5|21.42|21.49|21.41|21.5|21.42|21.46|21.38|199
1627480840000|2021-07-28 14:00:40|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|6
1627480850000|2021-07-28 14:00:50|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1627480860000|2021-07-28 14:01:00|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|7
1627480870000|2021-07-28 14:01:10|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1627480880000|2021-07-28 14:01:20|21.45|21.37|21.42|21.34|21.46|21.38|21.42|21.34|52
1627480910000|2021-07-28 14:01:50|21.41|21.33|21.38|21.3|21.42|21.34|21.38|21.3|47
1627480920000|2021-07-28 14:02:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1627480930000|2021-07-28 14:02:10|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1627480940000|2021-07-28 14:02:20|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1627480950000|2021-07-28 14:02:30|21.38|21.3|21.42|21.34|21.42|21.34|21.38|21.3|54
1627480960000|2021-07-28 14:02:40|21.4|21.32|21.4|21.32|21.42|21.34|21.4|21.32|0
1627480970000|2021-07-28 14:02:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1627480980000|2021-07-28 14:03:00|21.38|21.3|21.38|21.3|21.4|21.32|21.38|21.3|16
1627480990000|2021-07-28 14:03:10|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|8
1627481000000|2021-07-28 14:03:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|57
1627481010000|2021-07-28 14:03:30|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1627481060000|2021-07-28 14:04:20|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|34
1627481070000|2021-07-28 14:04:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|4
1627481080000|2021-07-28 14:04:40|21.38|21.3|21.38|21.3|21.4|21.32|21.38|21.3|0
1627481090000|2021-07-28 14:04:50|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|0
1627481100000|2021-07-28 14:05:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1627481110000|2021-07-28 14:05:10|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1627481120000|2021-07-28 14:05:20|21.38|21.3|21.42|21.34|21.42|21.34|21.38|21.3|85
1627481140000|2021-07-28 14:05:40|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1627481160000|2021-07-28 14:06:00|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|8
1627481180000|2021-07-28 14:06:20|21.37|21.29|21.37|21.29|21.37|21.29|21.34|21.26|59
1627481190000|2021-07-28 14:06:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1627481210000|2021-07-28 14:06:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|61
1627481220000|2021-07-28 14:07:00|21.39|21.31|21.42|21.34|21.42|21.34|21.38|21.3|9
1627481230000|2021-07-28 14:07:10|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|10
1627481250000|2021-07-28 14:07:30|21.39|21.31|21.39|21.31|21.4|21.32|21.39|21.31|18
1627481260000|2021-07-28 14:07:40|21.38|21.3|21.38|21.3|21.39|21.31|21.38|21.3|0
1627481270000|2021-07-28 14:07:50|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|0
1627481280000|2021-07-28 14:08:00|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1627481290000|2021-07-28 14:08:10|21.4|21.32|21.4|21.32|21.4|21.32|21.39|21.31|1
1627481300000|2021-07-28 14:08:20|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1627481310000|2021-07-28 14:08:30|21.39|21.31|21.39|21.31|21.39|21.31|21.38|21.3|0
1627481320000|2021-07-28 14:08:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1627481330000|2021-07-28 14:08:50|21.37|21.29|21.37|21.29|21.37|21.29|21.34|21.26|67
1627481340000|2021-07-28 14:09:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1627481350000|2021-07-28 14:09:10|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|8
1627481370000|2021-07-28 14:09:30|||||||||2
1627481390000|2021-07-28 14:09:50|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1627481400000|2021-07-28 14:10:00|21.37|21.29|21.38|21.3|21.42|21.34|21.37|21.29|9
1627481420000|2021-07-28 14:10:20|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1627481430000|2021-07-28 14:10:30|21.37|21.29|21.38|21.3|21.39|21.31|21.37|21.29|3
1627481440000|2021-07-28 14:10:40|||||||||51
1627481460000|2021-07-28 14:11:00|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|0
1627481470000|2021-07-28 14:11:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627481480000|2021-07-28 14:11:20|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|111
1627481490000|2021-07-28 14:11:30|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|3
1627481500000|2021-07-28 14:11:40|21.45|21.37|21.47|21.39|21.47|21.39|21.44|21.36|0
1627481510000|2021-07-28 14:11:50|21.5|21.42|21.47|21.39|21.51|21.43|21.47|21.39|101
1627481520000|2021-07-28 14:12:00|21.49|21.41|21.49|21.41|21.5|21.42|21.47|21.39|16
1627481530000|2021-07-28 14:12:10|21.5|21.42|21.51|21.43|21.51|21.43|21.47|21.39|0
1627481550000|2021-07-28 14:12:30|21.48|21.4|21.47|21.39|21.5|21.42|21.47|21.39|5
1627481570000|2021-07-28 14:12:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627481580000|2021-07-28 14:13:00|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|2
1627481590000|2021-07-28 14:13:10|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1627481600000|2021-07-28 14:13:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627481610000|2021-07-28 14:13:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627481620000|2021-07-28 14:13:40|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1627481650000|2021-07-28 14:14:10|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1627481660000|2021-07-28 14:14:20|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|10
1627481670000|2021-07-28 14:14:30|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|8
1627481680000|2021-07-28 14:14:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627481690000|2021-07-28 14:14:50|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1627481700000|2021-07-28 14:15:00|21.42|21.34|21.42|21.34|21.45|21.37|21.42|21.34|43
1627481720000|2021-07-28 14:15:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1627481730000|2021-07-28 14:15:30|21.46|21.38|21.46|21.38|21.46|21.38|21.44|21.36|4
1627481740000|2021-07-28 14:15:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627481750000|2021-07-28 14:15:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627481760000|2021-07-28 14:16:00|21.44|21.36|21.42|21.34|21.46|21.38|21.42|21.34|10
1627481770000|2021-07-28 14:16:10|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|0
1627481780000|2021-07-28 14:16:20|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627481790000|2021-07-28 14:16:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1627481800000|2021-07-28 14:16:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|2
1627481810000|2021-07-28 14:16:50|21.45|21.37|21.45|21.37|21.46|21.38|21.45|21.37|0
1627481820000|2021-07-28 14:17:00|21.42|21.34|21.42|21.34|21.42|21.34|21.39|21.31|55
1627481830000|2021-07-28 14:17:10|21.41|21.33|21.41|21.33|21.41|21.33|21.4|21.32|0
1627481840000|2021-07-28 14:17:20|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|19
1627481860000|2021-07-28 14:17:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|195
1627481880000|2021-07-28 14:18:00|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1627481890000|2021-07-28 14:18:10|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|0
1627481910000|2021-07-28 14:18:30|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|55
1627481920000|2021-07-28 14:18:40|21.36|21.28|21.4|21.32|21.4|21.32|21.34|21.26|80
1627481930000|2021-07-28 14:18:50|21.39|21.31|21.37|21.29|21.4|21.32|21.37|21.29|1
1627481940000|2021-07-28 14:19:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627481960000|2021-07-28 14:19:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|1
1627481970000|2021-07-28 14:19:30|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|5
1627481980000|2021-07-28 14:19:40|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1627482000000|2021-07-28 14:20:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1627482010000|2021-07-28 14:20:10|21.32|21.24|21.34|21.26|21.35|21.27|21.32|21.24|3
1627482020000|2021-07-28 14:20:20|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|0
1627482030000|2021-07-28 14:20:30|21.32|21.24|21.31|21.23|21.34|21.26|21.31|21.23|0
1627482040000|2021-07-28 14:20:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627482050000|2021-07-28 14:20:50|21.31|21.23|21.32|21.24|21.34|21.26|21.31|21.23|7
1627482060000|2021-07-28 14:21:00|21.35|21.27|21.35|21.27|21.35|21.27|21.34|21.26|9
1627482070000|2021-07-28 14:21:10|21.34|21.26|21.35|21.27|21.35|21.27|21.32|21.24|1
1627482090000|2021-07-28 14:21:30|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|1
1627482140000|2021-07-28 14:22:20|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|0
1627482150000|2021-07-28 14:22:30|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|0
1627482160000|2021-07-28 14:22:40|21.36|21.28|21.36|21.28|21.36|21.28|21.35|21.27|0
1627482170000|2021-07-28 14:22:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1627482180000|2021-07-28 14:23:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|3
1627482190000|2021-07-28 14:23:10|21.34|21.26|21.31|21.23|21.34|21.26|21.31|21.23|0
1627482200000|2021-07-28 14:23:20|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|0
1627482210000|2021-07-28 14:23:30|21.35|21.27|21.35|21.27|21.35|21.27|21.34|21.26|3
1627482230000|2021-07-28 14:23:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|4
1627482240000|2021-07-28 14:24:00|21.31|21.23|21.31|21.23|21.33|21.25|21.31|21.23|8
1627482250000|2021-07-28 14:24:10|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1627482260000|2021-07-28 14:24:20|21.33|21.25|21.34|21.26|21.35|21.27|21.33|21.25|0
1627482270000|2021-07-28 14:24:30|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1627482280000|2021-07-28 14:24:40|21.32|21.24|21.32|21.24|21.32|21.24|21.31|21.23|74
1627482290000|2021-07-28 14:24:50|||||||||39
1627482320000|2021-07-28 14:25:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|4
1627482340000|2021-07-28 14:25:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627482350000|2021-07-28 14:25:50|21.3|21.22|21.29|21.21|21.32|21.24|21.29|21.21|61
1627482360000|2021-07-28 14:26:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|3
1627482370000|2021-07-28 14:26:10|21.29|21.21|21.32|21.24|21.32|21.24|21.29|21.21|8
1627482380000|2021-07-28 14:26:20|21.29|21.21|21.3|21.22|21.32|21.24|21.29|21.21|61
1627482390000|2021-07-28 14:26:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627482410000|2021-07-28 14:26:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1627482420000|2021-07-28 14:27:00|21.37|21.29|21.32|21.24|21.37|21.29|21.32|21.24|27
1627482430000|2021-07-28 14:27:10|||||||||20
1627482440000|2021-07-28 14:27:20|||||||||54
1627482450000|2021-07-28 14:27:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|22
1627482460000|2021-07-28 14:27:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627482480000|2021-07-28 14:28:00|||||||||8
1627482490000|2021-07-28 14:28:10|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1627482500000|2021-07-28 14:28:20|||||||||2
1627482520000|2021-07-28 14:28:40|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|0
1627482530000|2021-07-28 14:28:50|||||||||3
1627482540000|2021-07-28 14:29:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|25
1627482560000|2021-07-28 14:29:20|||||||||47
1627482590000|2021-07-28 14:29:50|||||||||3
1627482610000|2021-07-28 14:30:10|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|3
1627482620000|2021-07-28 14:30:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1627482630000|2021-07-28 14:30:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1627482650000|2021-07-28 14:30:50|||||||||70
1627482660000|2021-07-28 14:31:00|||||||||3
1627482690000|2021-07-28 14:31:30|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|0
1627482720000|2021-07-28 14:32:00|21.24|21.16|21.28|21.2|21.28|21.2|21.24|21.16|50
1627482730000|2021-07-28 14:32:10|21.27|21.19|21.32|21.24|21.32|21.24|21.27|21.19|12
1627482740000|2021-07-28 14:32:20|21.3|21.22|21.32|21.24|21.32|21.24|21.29|21.21|1
1627482760000|2021-07-28 14:32:40|21.3|21.22|21.3|21.22|21.3|21.22|21.29|21.21|9
1627482770000|2021-07-28 14:32:50|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|0
1627482780000|2021-07-28 14:33:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|1
1627482790000|2021-07-28 14:33:10|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1627482800000|2021-07-28 14:33:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1627482820000|2021-07-28 14:33:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627482850000|2021-07-28 14:34:10|21.28|21.2|21.28|21.2|21.28|21.2|21.25|21.17|5
1627482870000|2021-07-28 14:34:30|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|25
1627482930000|2021-07-28 14:35:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|41
1627482940000|2021-07-28 14:35:40|21.22|21.14|21.22|21.14|21.24|21.16|21.22|21.14|5
1627482950000|2021-07-28 14:35:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1627482960000|2021-07-28 14:36:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|1
1627482970000|2021-07-28 14:36:10|21.24|21.16|21.24|21.16|21.24|21.16|21.22|21.14|27
1627483010000|2021-07-28 14:36:50|21.29|21.21|21.26|21.18|21.29|21.21|21.24|21.16|80
1627483020000|2021-07-28 14:37:00|21.27|21.19|21.24|21.16|21.29|21.21|21.24|21.16|60
1627483040000|2021-07-28 14:37:20|||||||||11
1627483050000|2021-07-28 14:37:30|21.29|21.21|21.24|21.16|21.29|21.21|21.24|21.16|33
1627483060000|2021-07-28 14:37:40|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|19
1627483070000|2021-07-28 14:37:50|||||||||1
1627483110000|2021-07-28 14:38:30|||||||||3
1627483170000|2021-07-28 14:39:30|||||||||22
1627483190000|2021-07-28 14:39:50|21.26|21.18|21.29|21.21|21.29|21.21|21.24|21.16|4
1627483220000|2021-07-28 14:40:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|53
1627483230000|2021-07-28 14:40:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1627483240000|2021-07-28 14:40:40|21.25|21.17|21.28|21.2|21.29|21.21|21.24|21.16|15
1627483250000|2021-07-28 14:40:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627483260000|2021-07-28 14:41:00|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|0
1627483270000|2021-07-28 14:41:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|79
1627483290000|2021-07-28 14:41:30|||||||||51
1627483300000|2021-07-28 14:41:40|21.37|21.29|21.37|21.29|21.37|21.29|21.32|21.24|49
1627483310000|2021-07-28 14:41:50|||||||||34
1627483320000|2021-07-28 14:42:00|21.36|21.28|21.35|21.27|21.36|21.28|21.32|21.24|14
1627483330000|2021-07-28 14:42:10|21.36|21.28|21.35|21.27|21.37|21.29|21.32|21.24|22
1627483340000|2021-07-28 14:42:20|21.36|21.28|21.37|21.29|21.37|21.29|21.32|21.24|55
1627483380000|2021-07-28 14:43:00|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|24
1627483390000|2021-07-28 14:43:10|21.39|21.31|21.4|21.32|21.4|21.32|21.37|21.29|9
1627483400000|2021-07-28 14:43:20|21.39|21.31|21.39|21.31|21.4|21.32|21.39|21.31|0
1627483410000|2021-07-28 14:43:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1627483420000|2021-07-28 14:43:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627483430000|2021-07-28 14:43:50|21.37|21.29|21.39|21.31|21.4|21.32|21.37|21.29|8
1627483440000|2021-07-28 14:44:00|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|3
1627483450000|2021-07-28 14:44:10|21.45|21.37|21.41|21.33|21.45|21.37|21.41|21.33|79
1627483460000|2021-07-28 14:44:20|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|44
1627483470000|2021-07-28 14:44:30|21.5|21.42|21.45|21.37|21.5|21.42|21.45|21.37|10
1627483480000|2021-07-28 14:44:40|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1627483500000|2021-07-28 14:45:00|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|4
1627483510000|2021-07-28 14:45:10|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1627483520000|2021-07-28 14:45:20|21.37|21.29|21.37|21.29|21.4|21.32|21.37|21.29|121
1627483530000|2021-07-28 14:45:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|1
1627483540000|2021-07-28 14:45:40|21.37|21.29|21.37|21.29|21.37|21.29|21.36|21.28|0
1627483550000|2021-07-28 14:45:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627483560000|2021-07-28 14:46:00|21.35|21.27|21.36|21.28|21.37|21.29|21.35|21.27|0
1627483570000|2021-07-28 14:46:10|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1627483580000|2021-07-28 14:46:20|21.32|21.24|21.32|21.24|21.34|21.26|21.32|21.24|160
1627483600000|2021-07-28 14:46:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|10
1627483620000|2021-07-28 14:47:00|21.27|21.19|21.32|21.24|21.32|21.24|21.27|21.19|159
1627483630000|2021-07-28 14:47:10|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|1
1627483640000|2021-07-28 14:47:20|21.3|21.22|21.32|21.24|21.32|21.24|21.28|21.2|4
1627483650000|2021-07-28 14:47:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|1
1627483660000|2021-07-28 14:47:40|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|148
1627483670000|2021-07-28 14:47:50|21.32|21.24|21.34|21.26|21.35|21.27|21.32|21.24|8
1627483680000|2021-07-28 14:48:00|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1627483690000|2021-07-28 14:48:10|21.32|21.24|21.32|21.24|21.34|21.26|21.32|21.24|3
1627483700000|2021-07-28 14:48:20|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1627483710000|2021-07-28 14:48:30|21.34|21.26|21.31|21.23|21.34|21.26|21.31|21.23|7
1627483780000|2021-07-28 14:49:40|||||||||3
1627483810000|2021-07-28 14:50:10|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|161
1627483820000|2021-07-28 14:50:20|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|18
1627483840000|2021-07-28 14:50:40|21.27|21.19|21.27|21.19|21.29|21.21|21.27|21.19|55
1627483850000|2021-07-28 14:50:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|28
1627483860000|2021-07-28 14:51:00|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|3
1627483870000|2021-07-28 14:51:10|21.29|21.21|21.29|21.21|21.29|21.21|21.27|21.19|1
1627483880000|2021-07-28 14:51:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627483890000|2021-07-28 14:51:30|21.29|21.21|21.29|21.21|21.29|21.21|21.27|21.19|1
1627483900000|2021-07-28 14:51:40|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|8
1627483910000|2021-07-28 14:51:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|16
1627483920000|2021-07-28 14:52:00|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|10
1627483930000|2021-07-28 14:52:10|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|19
1627483940000|2021-07-28 14:52:20|21.29|21.21|21.3|21.22|21.3|21.22|21.27|21.19|323
1627483950000|2021-07-28 14:52:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|7
1627483970000|2021-07-28 14:52:50|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|88
1627483980000|2021-07-28 14:53:00|21.3|21.22|21.3|21.22|21.3|21.22|21.29|21.21|0
1627484000000|2021-07-28 14:53:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|3
1627484030000|2021-07-28 14:53:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1627484050000|2021-07-28 14:54:10|||||||||36
1627484060000|2021-07-28 14:54:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1627484080000|2021-07-28 14:54:40|||||||||63
1627484090000|2021-07-28 14:54:50|||||||||3
1627484110000|2021-07-28 14:55:10|21.27|21.19|21.3|21.22|21.3|21.22|21.26|21.18|52
1627484140000|2021-07-28 14:55:40|21.28|21.2|21.29|21.21|21.3|21.22|21.28|21.2|3
1627484150000|2021-07-28 14:55:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627484160000|2021-07-28 14:56:00|21.29|21.21|21.28|21.2|21.3|21.22|21.26|21.18|1
1627484170000|2021-07-28 14:56:10|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|1
1627484180000|2021-07-28 14:56:20|21.29|21.21|21.28|21.2|21.29|21.21|21.26|21.18|0
1627484190000|2021-07-28 14:56:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627484210000|2021-07-28 14:56:50|21.28|21.2|21.3|21.22|21.3|21.22|21.26|21.18|3
1627484220000|2021-07-28 14:57:00|21.29|21.21|21.28|21.2|21.3|21.22|21.28|21.2|1
1627484230000|2021-07-28 14:57:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627484260000|2021-07-28 14:57:40|||||||||11
1627484270000|2021-07-28 14:57:50|21.29|21.21|21.29|21.21|21.3|21.22|21.27|21.19|1
1627484280000|2021-07-28 14:58:00|21.25|21.17|21.27|21.19|21.29|21.21|21.25|21.17|1
1627484290000|2021-07-28 14:58:10|21.29|21.21|21.27|21.19|21.29|21.21|21.25|21.17|11
1627484300000|2021-07-28 14:58:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627484310000|2021-07-28 14:58:30|21.27|21.19|21.29|21.21|21.29|21.21|21.25|21.17|4
1627484320000|2021-07-28 14:58:40|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|7
1627484340000|2021-07-28 14:59:00|21.3|21.22|21.29|21.21|21.3|21.22|21.27|21.19|7
1627484350000|2021-07-28 14:59:10|21.25|21.17|21.29|21.21|21.29|21.21|21.25|21.17|43
1627484360000|2021-07-28 14:59:20|21.27|21.19|21.3|21.22|21.3|21.22|21.25|21.17|104
1627484370000|2021-07-28 14:59:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627484380000|2021-07-28 14:59:40|21.3|21.22|21.3|21.22|21.3|21.22|21.29|21.21|0
1627484400000|2021-07-28 15:00:00|21.28|21.2|21.3|21.22|21.3|21.22|21.25|21.17|9
1627484410000|2021-07-28 15:00:10|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|73
1627484420000|2021-07-28 15:00:20|21.29|21.21|21.27|21.19|21.3|21.22|21.27|21.19|8
1627484430000|2021-07-28 15:00:30|21.26|21.18|21.25|21.17|21.27|21.19|21.25|21.17|0
1627484450000|2021-07-28 15:00:50|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1627484590000|2021-07-28 15:03:10|||||||||10
1627484620000|2021-07-28 15:03:40|||||||||60
1627484630000|2021-07-28 15:03:50|||||||||20
1627484730000|2021-07-28 15:05:30|||||||||52
1627484870000|2021-07-28 15:07:50|||||||||10
1627484960000|2021-07-28 15:09:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|50
1627484970000|2021-07-28 15:09:30|21.25|21.17|21.25|21.17|21.25|21.17|21.24|21.16|35
1627485040000|2021-07-28 15:10:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|1
1627485050000|2021-07-28 15:10:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1627485070000|2021-07-28 15:11:10|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|0
1627485090000|2021-07-28 15:11:30|21.24|21.16|21.25|21.17|21.25|21.17|21.22|21.14|38
1627485100000|2021-07-28 15:11:40|||||||||25
1627485110000|2021-07-28 15:11:50|||||||||3
1627485120000|2021-07-28 15:12:00|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|0
1627485180000|2021-07-28 15:13:00|||||||||1
1627485240000|2021-07-28 15:14:00|21.26|21.18|21.27|21.19|21.27|21.19|21.25|21.17|0
1627485250000|2021-07-28 15:14:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|153
1627485290000|2021-07-28 15:14:50|||||||||1
1627485300000|2021-07-28 15:15:00|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|64
1627485310000|2021-07-28 15:15:10|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|10
1627485320000|2021-07-28 15:15:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|2
1627485330000|2021-07-28 15:15:30|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|195
1627485340000|2021-07-28 15:15:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|32
1627485360000|2021-07-28 15:16:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|10
1627485370000|2021-07-28 15:16:10|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|0
1627485390000|2021-07-28 15:16:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|37
1627485420000|2021-07-28 15:17:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|1
1627485430000|2021-07-28 15:17:10|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1627485450000|2021-07-28 15:17:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1627485520000|2021-07-28 15:18:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|119
1627485530000|2021-07-28 15:18:50|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1627485540000|2021-07-28 15:19:00|21.29|21.21|21.27|21.19|21.3|21.22|21.27|21.19|86
1627485550000|2021-07-28 15:19:10|21.25|21.17|21.26|21.18|21.26|21.18|21.22|21.14|434
1627485560000|2021-07-28 15:19:20|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|0
1627485570000|2021-07-28 15:19:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|45
1627485610000|2021-07-28 15:20:10|||||||||1
1627485660000|2021-07-28 15:21:00|21.17|21.09|21.21|21.13|21.21|21.13|21.17|21.09|183
1627485670000|2021-07-28 15:21:10|||||||||1
1627485680000|2021-07-28 15:21:20|21.19|21.11|21.21|21.13|21.21|21.13|21.17|21.09|2
1627485690000|2021-07-28 15:21:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|14
1627485700000|2021-07-28 15:21:40|||||||||13
1627485720000|2021-07-28 15:22:00|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|2
1627485730000|2021-07-28 15:22:10|||||||||10
1627485740000|2021-07-28 15:22:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|151
1627485760000|2021-07-28 15:22:40|||||||||1
1627485780000|2021-07-28 15:23:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1627485790000|2021-07-28 15:23:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|2
1627485830000|2021-07-28 15:23:50|||||||||13
1627485840000|2021-07-28 15:24:00|||||||||16
1627485870000|2021-07-28 15:24:30|||||||||2
1627485880000|2021-07-28 15:24:40|||||||||66
1627485890000|2021-07-28 15:24:50|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|1
1627485900000|2021-07-28 15:25:00|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|1
1627485920000|2021-07-28 15:25:20|||||||||1
1627485930000|2021-07-28 15:25:30|||||||||2
1627485960000|2021-07-28 15:26:00|||||||||11
1627485990000|2021-07-28 15:26:30|||||||||1
1627486000000|2021-07-28 15:26:40|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1627486010000|2021-07-28 15:26:50|||||||||2
1627486020000|2021-07-28 15:27:00|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1627486030000|2021-07-28 15:27:10|||||||||2
1627486040000|2021-07-28 15:27:20|||||||||20
1627486050000|2021-07-28 15:27:30|21.19|21.11|21.19|21.11|21.19|21.11|21.17|21.09|3
1627486060000|2021-07-28 15:27:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|20
1627486070000|2021-07-28 15:27:50|||||||||1
1627486090000|2021-07-28 15:28:10|||||||||38
1627486100000|2021-07-28 15:28:20|||||||||10
1627486110000|2021-07-28 15:28:30|||||||||45
1627486130000|2021-07-28 15:28:50|||||||||46
1627486140000|2021-07-28 15:29:00|||||||||56
1627486150000|2021-07-28 15:29:10|||||||||72
1627486160000|2021-07-28 15:29:20|||||||||15
1627486170000|2021-07-28 15:29:30|21.19|21.11|21.16|21.08|21.19|21.11|21.16|21.08|75
1627486180000|2021-07-28 15:29:40|||||||||12
1627486190000|2021-07-28 15:29:50|||||||||65
1627486200000|2021-07-28 15:30:00|21.2|21.12|21.16|21.08|21.2|21.12|21.16|21.08|155
1627486210000|2021-07-28 15:30:10|||||||||6
1627486220000|2021-07-28 15:30:20|||||||||6
1627486230000|2021-07-28 15:30:30|||||||||11
1627486240000|2021-07-28 15:30:40|||||||||6
1627486250000|2021-07-28 15:30:50|||||||||9
1627486280000|2021-07-28 15:31:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|6
1627486290000|2021-07-28 15:31:30|21.19|21.11|21.19|21.11|21.21|21.13|21.17|21.09|3
1627486300000|2021-07-28 15:31:40|21.21|21.13|21.19|21.11|21.21|21.13|21.17|21.09|0
1627486310000|2021-07-28 15:31:50|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|0
1627486380000|2021-07-28 15:33:00|21.17|21.09|21.17|21.09|21.19|21.11|21.17|21.09|60
1627486400000|2021-07-28 15:33:20|||||||||3
1627486440000|2021-07-28 15:34:00|21.22|21.14|21.19|21.11|21.22|21.14|21.19|21.11|6
1627486450000|2021-07-28 15:34:10|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|0
1627486460000|2021-07-28 15:34:20|21.2|21.12|21.22|21.14|21.22|21.14|21.19|21.11|4
1627486470000|2021-07-28 15:34:30|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1627486480000|2021-07-28 15:34:40|21.2|21.12|21.22|21.14|21.22|21.14|21.19|21.11|1
1627486490000|2021-07-28 15:34:50|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|10
1627486500000|2021-07-28 15:35:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|3
1627486510000|2021-07-28 15:35:10|21.19|21.11|21.19|21.11|21.19|21.11|21.18|21.1|0
1627486520000|2021-07-28 15:35:20|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1627486580000|2021-07-28 15:36:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627486590000|2021-07-28 15:36:30|21.17|21.09|21.17|21.09|21.18|21.1|21.17|21.09|0
1627486600000|2021-07-28 15:36:40|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|160
1627486610000|2021-07-28 15:36:50|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1627486630000|2021-07-28 15:37:10|21.12|21.04|21.13|21.05|21.14|21.06|21.12|21.04|0
1627486640000|2021-07-28 15:37:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1627486670000|2021-07-28 15:37:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627486680000|2021-07-28 15:38:00|21.12|21.04|21.13|21.05|21.14|21.06|21.12|21.04|0
1627486700000|2021-07-28 15:38:20|||||||||3
1627486710000|2021-07-28 15:38:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627486740000|2021-07-28 15:39:00|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1627486770000|2021-07-28 15:39:30|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1627486790000|2021-07-28 15:39:50|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|0
1627486800000|2021-07-28 15:40:00|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|3
1627486820000|2021-07-28 15:40:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627486860000|2021-07-28 15:41:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627486870000|2021-07-28 15:41:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627486890000|2021-07-28 15:41:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627486900000|2021-07-28 15:41:40|||||||||2
1627486910000|2021-07-28 15:41:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627486930000|2021-07-28 15:42:10|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1627486970000|2021-07-28 15:42:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627486980000|2021-07-28 15:43:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627487000000|2021-07-28 15:43:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627487040000|2021-07-28 15:44:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|94
1627487050000|2021-07-28 15:44:10|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|6
1627487100000|2021-07-28 15:45:00|||||||||1
1627487110000|2021-07-28 15:45:10|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|16
1627487130000|2021-07-28 15:45:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627487160000|2021-07-28 15:46:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|159
1627487200000|2021-07-28 15:46:40|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|12
1627487210000|2021-07-28 15:46:50|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|6
1627487220000|2021-07-28 15:47:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1627487250000|2021-07-28 15:47:30|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|106
1627487260000|2021-07-28 15:47:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1627487270000|2021-07-28 15:47:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627487340000|2021-07-28 15:49:00|21.17|21.09|21.18|21.1|21.18|21.1|21.15|21.07|1
1627487350000|2021-07-28 15:49:10|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1627487400000|2021-07-28 15:50:00|21.17|21.09|21.15|21.07|21.17|21.09|21.14|21.06|9
1627487410000|2021-07-28 15:50:10|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|0
1627487430000|2021-07-28 15:50:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627487440000|2021-07-28 15:50:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1627487450000|2021-07-28 15:50:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|61
1627487460000|2021-07-28 15:51:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627487630000|2021-07-28 15:53:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|23
1627487640000|2021-07-28 15:54:00|||||||||4
1627487670000|2021-07-28 15:54:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|46
1627487690000|2021-07-28 15:54:50|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|0
1627487700000|2021-07-28 15:55:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627487710000|2021-07-28 15:55:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1627487740000|2021-07-28 15:55:40|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|0
1627487750000|2021-07-28 15:55:50|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1627487820000|2021-07-28 15:57:00|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1627487860000|2021-07-28 15:57:40|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1627487910000|2021-07-28 15:58:30|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|77
1627487920000|2021-07-28 15:58:40|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1627487930000|2021-07-28 15:58:50|21.09|21.01|21.13|21.05|21.13|21.05|21.09|21.01|0
1627487950000|2021-07-28 15:59:10|21.14|21.06|21.13|21.05|21.15|21.07|21.13|21.05|34
1627487960000|2021-07-28 15:59:20|21.15|21.07|21.16|21.08|21.17|21.09|21.15|21.07|80
1627487990000|2021-07-28 15:59:50|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|0
1627488000000|2021-07-28 16:00:00|21.15|21.07|21.16|21.08|21.16|21.08|21.12|21.04|1
1627488060000|2021-07-28 16:01:00|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1627488070000|2021-07-28 16:01:10|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1627488170000|2021-07-28 16:02:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|49
1627488180000|2021-07-28 16:03:00|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|23
1627488190000|2021-07-28 16:03:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627488210000|2021-07-28 16:03:30|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1627488220000|2021-07-28 16:03:40|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|0
1627488240000|2021-07-28 16:04:00|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1627488250000|2021-07-28 16:04:10|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1627488260000|2021-07-28 16:04:20|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|0
1627488270000|2021-07-28 16:04:30|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1627488280000|2021-07-28 16:04:40|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1627488290000|2021-07-28 16:04:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1627488300000|2021-07-28 16:05:00|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1627488310000|2021-07-28 16:05:10|21.18|21.1|21.16|21.08|21.19|21.11|21.16|21.08|0
1627488470000|2021-07-28 16:07:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627488490000|2021-07-28 16:08:10|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1627488590000|2021-07-28 16:09:50|21.15|21.07|21.15|21.07|21.16|21.08|21.15|21.07|0
1627488600000|2021-07-28 16:10:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627488610000|2021-07-28 16:10:10|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|0
1627488630000|2021-07-28 16:10:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627488640000|2021-07-28 16:10:40|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|3
1627488650000|2021-07-28 16:10:50|21.13|21.05|21.15|21.07|21.15|21.07|21.12|21.04|0
1627488660000|2021-07-28 16:11:00|21.13|21.05|21.13|21.05|21.15|21.07|21.12|21.04|0
1627488670000|2021-07-28 16:11:10|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|0
1627488710000|2021-07-28 16:11:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627488720000|2021-07-28 16:12:00|21.13|21.05|21.12|21.04|21.15|21.07|21.12|21.04|0
1627488750000|2021-07-28 16:12:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1627488790000|2021-07-28 16:13:10|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1627488850000|2021-07-28 16:14:10|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1627488860000|2021-07-28 16:14:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1627488870000|2021-07-28 16:14:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1627488880000|2021-07-28 16:14:40|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1627488900000|2021-07-28 16:15:00|21.13|21.05|21.13|21.05|21.15|21.07|21.13|21.05|0
1627488920000|2021-07-28 16:15:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627488930000|2021-07-28 16:15:30|21.13|21.05|21.13|21.05|21.15|21.07|21.13|21.05|0
1627488940000|2021-07-28 16:15:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627488950000|2021-07-28 16:15:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627488960000|2021-07-28 16:16:00|21.15|21.07|21.13|21.05|21.15|21.07|21.12|21.04|0
1627488970000|2021-07-28 16:16:10|21.15|21.07|21.15|21.07|21.15|21.07|21.13|21.05|0
1627488980000|2021-07-28 16:16:20|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1627489000000|2021-07-28 16:16:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627489040000|2021-07-28 16:17:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1627489050000|2021-07-28 16:17:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627489070000|2021-07-28 16:17:50|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|0
1627489080000|2021-07-28 16:18:00|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|0
1627489100000|2021-07-28 16:18:20|21.12|21.04|21.12|21.04|21.15|21.07|21.12|21.04|20
1627489110000|2021-07-28 16:18:30|||||||||2
1627489200000|2021-07-28 16:20:00|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|8
1627489270000|2021-07-28 16:21:10|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|3
1627489280000|2021-07-28 16:21:20|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1627489300000|2021-07-28 16:21:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627489320000|2021-07-28 16:22:00|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1627489330000|2021-07-28 16:22:10|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|0
1627489350000|2021-07-28 16:22:30|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1627489360000|2021-07-28 16:22:40|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|0
1627489370000|2021-07-28 16:22:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627489380000|2021-07-28 16:23:00|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|0
1627489390000|2021-07-28 16:23:10|21.16|21.08|21.15|21.07|21.17|21.09|21.15|21.07|0
1627489400000|2021-07-28 16:23:20|21.16|21.08|21.13|21.05|21.17|21.09|21.13|21.05|1
1627489420000|2021-07-28 16:23:40|21.15|21.07|21.15|21.07|21.16|21.08|21.15|21.07|0
1627489430000|2021-07-28 16:23:50|21.16|21.08|21.13|21.05|21.17|21.09|21.13|21.05|0
1627489460000|2021-07-28 16:24:20|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1627489490000|2021-07-28 16:24:50|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1627489500000|2021-07-28 16:25:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627489510000|2021-07-28 16:25:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627489550000|2021-07-28 16:25:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627489560000|2021-07-28 16:26:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627489570000|2021-07-28 16:26:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627489580000|2021-07-28 16:26:20|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1627489590000|2021-07-28 16:26:30|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1627489600000|2021-07-28 16:26:40|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1627489620000|2021-07-28 16:27:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1627489780000|2021-07-28 16:29:40|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|42
1627489790000|2021-07-28 16:29:50|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|0
1627489800000|2021-07-28 16:30:00|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|0
1627489810000|2021-07-28 16:30:10|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1627489840000|2021-07-28 16:30:40|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1627489890000|2021-07-28 16:31:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1627489900000|2021-07-28 16:31:40|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|0
1627489910000|2021-07-28 16:31:50|21.19|21.11|21.19|21.11|21.21|21.13|21.19|21.11|0
1627489920000|2021-07-28 16:32:00|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1627489930000|2021-07-28 16:32:10|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|0
1627489940000|2021-07-28 16:32:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1627489950000|2021-07-28 16:32:30|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1627489960000|2021-07-28 16:32:40|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1627489980000|2021-07-28 16:33:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1627490000000|2021-07-28 16:33:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1627490010000|2021-07-28 16:33:30|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|0
1627490020000|2021-07-28 16:33:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1627490030000|2021-07-28 16:33:50|21.19|21.11|21.19|21.11|21.21|21.13|21.19|21.11|0
1627490040000|2021-07-28 16:34:00|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|0
1627490060000|2021-07-28 16:34:20|21.19|21.11|21.19|21.11|21.21|21.13|21.19|21.11|10
1627490070000|2021-07-28 16:34:30|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|0
1627490080000|2021-07-28 16:34:40|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1627490090000|2021-07-28 16:34:50|21.19|21.11|21.19|21.11|21.21|21.13|21.19|21.11|0
1627490120000|2021-07-28 16:35:20|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|0
1627490130000|2021-07-28 16:35:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627490140000|2021-07-28 16:35:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627490190000|2021-07-28 16:36:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1627490210000|2021-07-28 16:36:50|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|0
1627490220000|2021-07-28 16:37:00|21.19|21.11|21.19|21.11|21.19|21.11|21.17|21.09|0
1627490250000|2021-07-28 16:37:30|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1627490280000|2021-07-28 16:38:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627490310000|2021-07-28 16:38:30|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|29
1627490360000|2021-07-28 16:39:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|7
1627490370000|2021-07-28 16:39:30|21.21|21.13|21.21|21.13|21.23|21.15|21.21|21.13|0
1627490380000|2021-07-28 16:39:40|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|0
1627490390000|2021-07-28 16:39:50|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|0
1627490400000|2021-07-28 16:40:00|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1627490410000|2021-07-28 16:40:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1627490420000|2021-07-28 16:40:20|21.21|21.13|21.21|21.13|21.23|21.15|21.21|21.13|0
1627490430000|2021-07-28 16:40:30|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1627490440000|2021-07-28 16:40:40|21.23|21.15|21.23|21.15|21.23|21.15|21.21|21.13|0
1627490450000|2021-07-28 16:40:50|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1627490460000|2021-07-28 16:41:00|21.24|21.16|21.24|21.16|21.26|21.18|21.24|21.16|0
1627490470000|2021-07-28 16:41:10|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1627490480000|2021-07-28 16:41:20|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1627490500000|2021-07-28 16:41:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1627490520000|2021-07-28 16:42:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1627490750000|2021-07-28 16:45:50|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1627490760000|2021-07-28 16:46:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627490800000|2021-07-28 16:46:40|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1627490850000|2021-07-28 16:47:30|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|0
1627490860000|2021-07-28 16:47:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627491000000|2021-07-28 16:50:00|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1627491120000|2021-07-28 16:52:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1627491130000|2021-07-28 16:52:10|21.19|21.11|21.19|21.11|21.19|21.11|21.17|21.09|0
1627491140000|2021-07-28 16:52:20|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|0
1627491150000|2021-07-28 16:52:30|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1627491170000|2021-07-28 16:52:50|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1627491180000|2021-07-28 16:53:00|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1627491190000|2021-07-28 16:53:10|21.26|21.18|21.21|21.13|21.26|21.18|21.21|21.13|2
1627491200000|2021-07-28 16:53:20|21.24|21.16|21.24|21.16|21.25|21.17|21.21|21.13|1
1627491220000|2021-07-28 16:53:40|21.26|21.18|21.23|21.15|21.26|21.18|21.21|21.13|1
1627491230000|2021-07-28 16:53:50|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1627491240000|2021-07-28 16:54:00|21.24|21.16|21.21|21.13|21.26|21.18|21.21|21.13|2
1627491250000|2021-07-28 16:54:10|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|0
1627491280000|2021-07-28 16:54:40|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1627491290000|2021-07-28 16:54:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1627491300000|2021-07-28 16:55:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1627491310000|2021-07-28 16:55:10|21.23|21.15|21.23|21.15|21.23|21.15|21.21|21.13|0
1627491320000|2021-07-28 16:55:20|21.24|21.16|21.26|21.18|21.26|21.18|21.23|21.15|0
1627491390000|2021-07-28 16:56:30|21.23|21.15|21.23|21.15|21.23|21.15|21.21|21.13|3
1627491400000|2021-07-28 16:56:40|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1627491420000|2021-07-28 16:57:00|21.25|21.17|21.23|21.15|21.26|21.18|21.23|21.15|1
1627491430000|2021-07-28 16:57:10|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1627491470000|2021-07-28 16:57:50|||||||||1
1627491520000|2021-07-28 16:58:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1627491530000|2021-07-28 16:58:50|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1627491550000|2021-07-28 16:59:10|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1627491560000|2021-07-28 16:59:20|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1627491570000|2021-07-28 16:59:30|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1627491590000|2021-07-28 16:59:50|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1627491720000|2021-07-28 17:02:00|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|10
1627491730000|2021-07-28 17:02:10|21.16|21.08|21.19|21.11|21.19|21.11|21.16|21.08|0
1627491770000|2021-07-28 17:02:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627491780000|2021-07-28 17:03:00|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1627491820000|2021-07-28 17:03:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1627491840000|2021-07-28 17:04:00|21.26|21.18|21.23|21.15|21.26|21.18|21.21|21.13|0
1627491850000|2021-07-28 17:04:10|21.21|21.13|21.21|21.13|21.23|21.15|21.21|21.13|0
1627491860000|2021-07-28 17:04:20|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1627491880000|2021-07-28 17:04:40|21.23|21.15|21.24|21.16|21.24|21.16|21.21|21.13|0
1627491890000|2021-07-28 17:04:50|21.22|21.14|21.24|21.16|21.26|21.18|21.22|21.14|0
1627491900000|2021-07-28 17:05:00|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1627491910000|2021-07-28 17:05:10|21.19|21.11|21.19|21.11|21.21|21.13|21.19|21.11|0
1627491920000|2021-07-28 17:05:20|21.21|21.13|21.17|21.09|21.21|21.13|21.17|21.09|0
1627491930000|2021-07-28 17:05:30|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|0
1627491950000|2021-07-28 17:05:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1627491960000|2021-07-28 17:06:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627491970000|2021-07-28 17:06:10|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1627491980000|2021-07-28 17:06:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627491990000|2021-07-28 17:06:30|21.22|21.14|21.26|21.18|21.26|21.18|21.22|21.14|9
1627492010000|2021-07-28 17:06:50|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|0
1627492020000|2021-07-28 17:07:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|1
1627492030000|2021-07-28 17:07:10|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|0
1627492040000|2021-07-28 17:07:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1627492050000|2021-07-28 17:07:30|21.24|21.16|21.24|21.16|21.24|21.16|21.22|21.14|1
1627492060000|2021-07-28 17:07:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1627492070000|2021-07-28 17:07:50|21.24|21.16|21.23|21.15|21.24|21.16|21.21|21.13|1
1627492080000|2021-07-28 17:08:00|21.24|21.16|21.24|21.16|21.24|21.16|21.21|21.13|0
1627492090000|2021-07-28 17:08:10|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1627492130000|2021-07-28 17:08:50|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1627492140000|2021-07-28 17:09:00|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1627492160000|2021-07-28 17:09:20|21.23|21.15|21.23|21.15|21.26|21.18|21.21|21.13|0
1627492170000|2021-07-28 17:09:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627492220000|2021-07-28 17:10:20|21.19|21.11|21.18|21.1|21.19|21.11|21.16|21.08|0
1627492230000|2021-07-28 17:10:30|21.19|21.11|21.19|21.11|21.21|21.13|21.19|21.11|0
1627492260000|2021-07-28 17:11:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627492290000|2021-07-28 17:11:30|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|0
1627492300000|2021-07-28 17:11:40|21.19|21.11|21.19|21.11|21.19|21.11|21.17|21.09|0
1627492310000|2021-07-28 17:11:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627492320000|2021-07-28 17:12:00|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|0
1627492330000|2021-07-28 17:12:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|1
1627492350000|2021-07-28 17:12:30|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1627492380000|2021-07-28 17:13:00|21.25|21.17|21.23|21.15|21.26|21.18|21.23|21.15|0
1627492390000|2021-07-28 17:13:10|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1627492400000|2021-07-28 17:13:20|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1627492410000|2021-07-28 17:13:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1627492440000|2021-07-28 17:14:00|||||||||1
1627492650000|2021-07-28 17:17:30|||||||||1
1627492680000|2021-07-28 17:18:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|32
1627492720000|2021-07-28 17:18:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|13
1627492760000|2021-07-28 17:19:20|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|2
1627492780000|2021-07-28 17:19:40|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|1
1627492790000|2021-07-28 17:19:50|21.35|21.27|21.36|21.28|21.36|21.28|21.33|21.25|1
1627492800000|2021-07-28 17:20:00|21.35|21.27|21.33|21.25|21.36|21.28|21.33|21.25|3
1627492810000|2021-07-28 17:20:10|21.35|21.27|21.31|21.23|21.35|21.27|21.31|21.23|2
1627492820000|2021-07-28 17:20:20|||||||||1
1627492830000|2021-07-28 17:20:30|21.29|21.21|21.28|21.2|21.31|21.23|21.28|21.2|0
1627492840000|2021-07-28 17:20:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627492850000|2021-07-28 17:20:50|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|0
1627492860000|2021-07-28 17:21:00|21.31|21.23|21.34|21.26|21.34|21.26|21.31|21.23|1
1627492870000|2021-07-28 17:21:10|21.35|21.27|21.31|21.23|21.36|21.28|21.31|21.23|5
1627492880000|2021-07-28 17:21:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627492890000|2021-07-28 17:21:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627492910000|2021-07-28 17:21:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627492920000|2021-07-28 17:22:00|21.31|21.23|21.31|21.23|21.31|21.23|21.29|21.21|0
1627492970000|2021-07-28 17:22:50|21.29|21.21|21.28|21.2|21.29|21.21|21.26|21.18|5
1627492980000|2021-07-28 17:23:00|21.29|21.21|21.29|21.21|21.31|21.23|21.29|21.21|0
1627492990000|2021-07-28 17:23:10|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1627493000000|2021-07-28 17:23:20|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|1
1627493010000|2021-07-28 17:23:30|21.35|21.27|21.33|21.25|21.36|21.28|21.33|21.25|1
1627493030000|2021-07-28 17:23:50|21.35|21.27|21.33|21.25|21.35|21.27|21.31|21.23|1
1627493040000|2021-07-28 17:24:00|21.36|21.28|21.31|21.23|21.36|21.28|21.31|21.23|1
1627493050000|2021-07-28 17:24:10|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1627493110000|2021-07-28 17:25:10|21.33|21.25|21.31|21.23|21.36|21.28|21.31|21.23|1
1627493150000|2021-07-28 17:25:50|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1627493160000|2021-07-28 17:26:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627493180000|2021-07-28 17:26:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|1
1627493210000|2021-07-28 17:26:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1627493220000|2021-07-28 17:27:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627493230000|2021-07-28 17:27:10|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1627493260000|2021-07-28 17:27:40|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|0
1627493270000|2021-07-28 17:27:50|||||||||1
1627493310000|2021-07-28 17:28:30|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|0
1627493340000|2021-07-28 17:29:00|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|6
1627493350000|2021-07-28 17:29:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|1
1627493430000|2021-07-28 17:30:30|21.37|21.29|21.36|21.28|21.38|21.3|21.36|21.28|0
1627493460000|2021-07-28 17:31:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1627493470000|2021-07-28 17:31:10|21.31|21.23|21.31|21.23|21.33|21.25|21.31|21.23|0
1627493480000|2021-07-28 17:31:20|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1627493500000|2021-07-28 17:31:40|21.29|21.21|21.29|21.21|21.31|21.23|21.29|21.21|0
1627493510000|2021-07-28 17:31:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627493530000|2021-07-28 17:32:10|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1627493560000|2021-07-28 17:32:40|21.33|21.25|21.33|21.25|21.34|21.26|21.31|21.23|0
1627493570000|2021-07-28 17:32:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627493580000|2021-07-28 17:33:00|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1627493590000|2021-07-28 17:33:10|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1627493600000|2021-07-28 17:33:20|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|0
1627493630000|2021-07-28 17:33:50|21.34|21.26|21.33|21.25|21.34|21.26|21.31|21.23|0
1627493640000|2021-07-28 17:34:00|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1627493650000|2021-07-28 17:34:10|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1627493670000|2021-07-28 17:34:30|21.34|21.26|21.36|21.28|21.36|21.28|21.33|21.25|0
1627493690000|2021-07-28 17:34:50|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|0
1627493720000|2021-07-28 17:35:20|||||||||7
1627493740000|2021-07-28 17:35:40|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|9
1627493750000|2021-07-28 17:35:50|21.45|21.37|21.41|21.33|21.46|21.38|21.41|21.33|2
1627493780000|2021-07-28 17:36:20|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|2
1627493820000|2021-07-28 17:37:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1627493850000|2021-07-28 17:37:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1627493860000|2021-07-28 17:37:40|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1627493870000|2021-07-28 17:37:50|21.39|21.31|21.41|21.33|21.41|21.33|21.38|21.3|0
1627493880000|2021-07-28 17:38:00|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1627493900000|2021-07-28 17:38:20|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1627493910000|2021-07-28 17:38:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1627493920000|2021-07-28 17:38:40|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|0
1627493930000|2021-07-28 17:38:50|21.38|21.3|21.38|21.3|21.39|21.31|21.38|21.3|0
1627493940000|2021-07-28 17:39:00|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1627493960000|2021-07-28 17:39:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1627493970000|2021-07-28 17:39:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1627493990000|2021-07-28 17:39:50|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1627494000000|2021-07-28 17:40:00|21.39|21.31|21.39|21.31|21.41|21.33|21.39|21.31|0
1627494010000|2021-07-28 17:40:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627494020000|2021-07-28 17:40:20|21.38|21.3|21.39|21.31|21.39|21.31|21.36|21.28|0
1627494030000|2021-07-28 17:40:30|21.38|21.3|21.36|21.28|21.39|21.31|21.36|21.28|0
1627494060000|2021-07-28 17:41:00|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|0
1627494070000|2021-07-28 17:41:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627494090000|2021-07-28 17:41:30|21.34|21.26|21.34|21.26|21.36|21.28|21.34|21.26|0
1627494150000|2021-07-28 17:42:30|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1627494160000|2021-07-28 17:42:40|21.3|21.22|21.26|21.18|21.31|21.23|21.26|21.18|0
1627494170000|2021-07-28 17:42:50|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1627494190000|2021-07-28 17:43:10|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1627494200000|2021-07-28 17:43:20|21.27|21.19|21.26|21.18|21.29|21.21|21.26|21.18|0
1627494230000|2021-07-28 17:43:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627494240000|2021-07-28 17:44:00|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1627494260000|2021-07-28 17:44:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627494270000|2021-07-28 17:44:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627494280000|2021-07-28 17:44:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1627494290000|2021-07-28 17:44:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1627494310000|2021-07-28 17:45:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|3
1627494410000|2021-07-28 17:46:50|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1627494420000|2021-07-28 17:47:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1627494460000|2021-07-28 17:47:40|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|0
1627494560000|2021-07-28 17:49:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1627494570000|2021-07-28 17:49:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627494580000|2021-07-28 17:49:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1627494590000|2021-07-28 17:49:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627494620000|2021-07-28 17:50:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1627494640000|2021-07-28 17:50:40|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1627494670000|2021-07-28 17:51:10|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1627494700000|2021-07-28 17:51:40|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|10
1627494710000|2021-07-28 17:51:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1627494720000|2021-07-28 17:52:00|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1627494810000|2021-07-28 17:53:30|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1627494830000|2021-07-28 17:53:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1627494840000|2021-07-28 17:54:00|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1627494860000|2021-07-28 17:54:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1627494890000|2021-07-28 17:54:50|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1627494900000|2021-07-28 17:55:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1627494920000|2021-07-28 17:55:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1627494990000|2021-07-28 17:56:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1627495000000|2021-07-28 17:56:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627495020000|2021-07-28 17:57:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1627495050000|2021-07-28 17:57:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627495060000|2021-07-28 17:57:40|||||||||12
1627495080000|2021-07-28 17:58:00|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1627495090000|2021-07-28 17:58:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1627495100000|2021-07-28 17:58:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1627495110000|2021-07-28 17:58:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1627495130000|2021-07-28 17:58:50|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1627495140000|2021-07-28 17:59:00|21.32|21.07|21.34|21.09|21.34|21.09|21.32|21.07|23
1627495150000|2021-07-28 17:59:10|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1627495200000|2021-07-28 18:00:00|21.28|21.2|21.45|21.2|21.45|21.2|21.28|21.1|0
1627495210000|2021-07-28 18:00:10|21.44|21.19|21.47|21.22|21.5|21.37|21.38|21.17|15
1627495220000|2021-07-28 18:00:20|21.48|21.17|21.38|21.13|21.48|21.22|21.38|21.12|0
1627495230000|2021-07-28 18:00:30|21.37|21.12|21.33|21.08|21.38|21.12|21.32|21.07|0
1627495240000|2021-07-28 18:00:40|21.32|21.07|21.37|21.12|21.4|21.15|21.32|21.07|0
1627495250000|2021-07-28 18:00:50|21.38|21.08|21.37|21.12|21.38|21.12|21.37|21.07|0
1627495260000|2021-07-28 18:01:00|21.36|21.11|21.4|21.15|21.45|21.26|21.33|21.11|0
1627495270000|2021-07-28 18:01:10|21.38|21.13|21.18|21.1|21.39|21.14|21.18|21.04|0
1627495280000|2021-07-28 18:01:20|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1627495300000|2021-07-28 18:01:40|21.3|21.05|21.35|21.1|21.35|21.15|21.23|21.04|0
1627495310000|2021-07-28 18:01:50|21.34|21.09|21.32|21.07|21.34|21.09|21.32|21.07|0
1627495320000|2021-07-28 18:02:00|21.29|21.04|21.18|21.1|21.29|21.11|21.18|21.04|0
1627495330000|2021-07-28 18:02:10|21.2|21.12|21.23|21.15|21.29|21.15|21.19|21.04|0
1627495340000|2021-07-28 18:02:20|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1627495350000|2021-07-28 18:02:30|21.18|21.1|21.18|21.1|21.25|21.1|21.13|21|1
1627495370000|2021-07-28 18:02:50|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|0
1627495380000|2021-07-28 18:03:00|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|13
1627495410000|2021-07-28 18:03:30|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|0
1627495420000|2021-07-28 18:03:40|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|0
1627495430000|2021-07-28 18:03:50|21.09|21.01|21.09|21.01|21.1|21.02|21.09|21.01|0
1627495440000|2021-07-28 18:04:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1627495450000|2021-07-28 18:04:10|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1627495460000|2021-07-28 18:04:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1627495470000|2021-07-28 18:04:30|21.22|20.97|21.15|21.07|21.22|21.07|21.15|20.97|0
1627495480000|2021-07-28 18:04:40|21.11|21.03|21.15|21.07|21.15|21.07|21.11|21.03|1
1627495490000|2021-07-28 18:04:50|21.13|21.05|21.15|21.07|21.15|21.07|21.11|21.03|0
1627495500000|2021-07-28 18:05:00|21.11|21.03|21.15|21.07|21.15|21.07|21.11|21.03|0
1627495510000|2021-07-28 18:05:10|21.13|21.05|21.16|21.08|21.16|21.08|21.11|21.03|0
1627495520000|2021-07-28 18:05:20|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|1
1627495530000|2021-07-28 18:05:30|21.18|21.1|21.2|21.12|21.2|21.12|21.16|21.08|0
1627495550000|2021-07-28 18:05:50|21.16|21.08|21.15|21.07|21.16|21.08|21.11|21.03|0
1627495560000|2021-07-28 18:06:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1627495600000|2021-07-28 18:06:40|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1627495620000|2021-07-28 18:07:00|21.13|21.05|21.13|21.05|21.15|21.07|21.13|21.05|0
1627495630000|2021-07-28 18:07:10|21.11|21.03|21.15|21.07|21.15|21.07|21.11|21.03|0
1627495640000|2021-07-28 18:07:20|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|0
1627495660000|2021-07-28 18:07:40|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1627495670000|2021-07-28 18:07:50|21.23|21.15|21.21|21.13|21.25|21.17|21.21|21.13|0
1627495680000|2021-07-28 18:08:00|21.2|21.12|21.16|21.08|21.2|21.12|21.16|21.08|0
1627495710000|2021-07-28 18:08:30|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1627495720000|2021-07-28 18:08:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627495740000|2021-07-28 18:09:00|21.15|21.07|21.16|21.08|21.16|21.08|21.13|21.05|0
1627495750000|2021-07-28 18:09:10|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1627495760000|2021-07-28 18:09:20|21.18|21.1|21.16|21.08|21.27|21.12|21.16|21.02|0
1627495800000|2021-07-28 18:10:00|21.15|21.07|21.16|21.08|21.16|21.08|21.13|21.05|0
1627495810000|2021-07-28 18:10:10|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1627495820000|2021-07-28 18:10:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1627495830000|2021-07-28 18:10:30|21.08|21|21.07|20.99|21.08|21|21.07|20.99|4
1627495850000|2021-07-28 18:10:50|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1627495860000|2021-07-28 18:11:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1627495880000|2021-07-28 18:11:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1627495900000|2021-07-28 18:11:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1627495910000|2021-07-28 18:11:50|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1627495920000|2021-07-28 18:12:00|21.05|20.97|21.05|20.97|21.06|20.98|21.05|20.97|0
1627495930000|2021-07-28 18:12:10|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1627495970000|2021-07-28 18:12:50|21|20.92|20.99|20.91|21|20.92|20.99|20.91|4
1627496030000|2021-07-28 18:13:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1627496040000|2021-07-28 18:14:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1627496060000|2021-07-28 18:14:20|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1627496080000|2021-07-28 18:14:40|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1627496090000|2021-07-28 18:14:50|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1627496110000|2021-07-28 18:15:10|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|2
1627496160000|2021-07-28 18:16:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1627496170000|2021-07-28 18:16:10|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|0
1627496200000|2021-07-28 18:16:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|1
1627496350000|2021-07-28 18:19:10|||||||||3
1627496370000|2021-07-28 18:19:30|||||||||1
1627496390000|2021-07-28 18:19:50|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1627496400000|2021-07-28 18:20:00|20.96|20.88|20.94|20.86|20.97|20.89|20.94|20.86|1
1627496440000|2021-07-28 18:20:40|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1627496450000|2021-07-28 18:20:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1627496460000|2021-07-28 18:21:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1627496630000|2021-07-28 18:23:50|20.88|20.8|20.88|20.8|20.88|20.8|20.86|20.78|0
1627496670000|2021-07-28 18:24:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1627496690000|2021-07-28 18:24:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1627496720000|2021-07-28 18:25:20|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1627496750000|2021-07-28 18:25:50|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|5
1627496760000|2021-07-28 18:26:00|20.95|20.87|20.95|20.87|20.96|20.88|20.95|20.87|5
1627496790000|2021-07-28 18:26:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1627496810000|2021-07-28 18:26:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1627496820000|2021-07-28 18:27:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1627496830000|2021-07-28 18:27:10|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1627496840000|2021-07-28 18:27:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1627496850000|2021-07-28 18:27:30|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1627496870000|2021-07-28 18:27:50|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1627496880000|2021-07-28 18:28:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1627496900000|2021-07-28 18:28:20|20.96|20.88|20.95|20.87|20.97|20.89|20.95|20.87|0
1627496910000|2021-07-28 18:28:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627496920000|2021-07-28 18:28:40|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1627496930000|2021-07-28 18:28:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627496940000|2021-07-28 18:29:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627496950000|2021-07-28 18:29:10|20.95|20.87|20.95|20.87|20.96|20.88|20.95|20.87|0
1627497000000|2021-07-28 18:30:00|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|0
1627497010000|2021-07-28 18:30:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1627497060000|2021-07-28 18:31:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1627497070000|2021-07-28 18:31:10|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1627497080000|2021-07-28 18:31:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1627497090000|2021-07-28 18:31:30|20.92|20.84|20.95|20.87|20.95|20.87|20.92|20.84|0
1627497120000|2021-07-28 18:32:00|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1627497130000|2021-07-28 18:32:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1627497140000|2021-07-28 18:32:20|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1627497160000|2021-07-28 18:32:40|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1627497190000|2021-07-28 18:33:10|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1627497220000|2021-07-28 18:33:40|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1627497230000|2021-07-28 18:33:50|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1627497310000|2021-07-28 18:35:10|20.89|20.81|20.96|20.88|20.96|20.88|20.89|20.81|9
1627497320000|2021-07-28 18:35:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|2
1627497330000|2021-07-28 18:35:30|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|6
1627497340000|2021-07-28 18:35:40|21|20.92|21.03|20.95|21.03|20.95|21|20.92|0
1627497360000|2021-07-28 18:36:00|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1627497380000|2021-07-28 18:36:20|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1627497390000|2021-07-28 18:36:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1627497400000|2021-07-28 18:36:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|6
1627497410000|2021-07-28 18:36:50|21.1|21.02|21.08|21|21.13|21.05|21.08|21|4
1627497420000|2021-07-28 18:37:00|21.1|21.02|21.08|21|21.11|21.03|21.08|21|0
1627497440000|2021-07-28 18:37:20|21.1|21.02|21.11|21.03|21.11|21.03|21.08|21|0
1627497450000|2021-07-28 18:37:30|21.1|21.02|21.1|21.02|21.1|21.02|21.08|21|0
1627497460000|2021-07-28 18:37:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1627497470000|2021-07-28 18:37:50|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1627497530000|2021-07-28 18:38:50|21.06|20.98|21.06|20.98|21.06|20.98|21.05|20.97|0
1627497540000|2021-07-28 18:39:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1627497550000|2021-07-28 18:39:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1627497580000|2021-07-28 18:39:40|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1627497590000|2021-07-28 18:39:50|20.94|20.86|20.95|20.87|20.95|20.87|20.91|20.83|0
1627497640000|2021-07-28 18:40:40|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|0
1627497650000|2021-07-28 18:40:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1627497670000|2021-07-28 18:41:10|20.89|20.81|20.86|20.78|20.89|20.81|20.85|20.77|1
1627497680000|2021-07-28 18:41:20|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|3
1627497760000|2021-07-28 18:42:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1627497770000|2021-07-28 18:42:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1627497940000|2021-07-28 18:45:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1627497950000|2021-07-28 18:45:50|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|1
1627497960000|2021-07-28 18:46:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|1
1627498000000|2021-07-28 18:46:40|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1627498010000|2021-07-28 18:46:50|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1627498030000|2021-07-28 18:47:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|6
1627498040000|2021-07-28 18:47:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627498080000|2021-07-28 18:48:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|6
1627498090000|2021-07-28 18:48:10|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|1
1627498130000|2021-07-28 18:48:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|1
1627498140000|2021-07-28 18:49:00|20.66|20.58|20.66|20.58|20.73|20.58|20.63|20.48|15
1627498150000|2021-07-28 18:49:10|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1627498250000|2021-07-28 18:50:50|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1627498270000|2021-07-28 18:51:10|20.64|20.56|20.63|20.55|20.66|20.58|20.63|20.55|0
1627498280000|2021-07-28 18:51:20|20.64|20.56|20.69|20.61|20.69|20.61|20.64|20.56|0
1627498290000|2021-07-28 18:51:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1627498300000|2021-07-28 18:51:40|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1627498330000|2021-07-28 18:52:10|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1627498350000|2021-07-28 18:52:30|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1627498360000|2021-07-28 18:52:40|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1627498380000|2021-07-28 18:53:00|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|4
1627498390000|2021-07-28 18:53:10|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1627498430000|2021-07-28 18:53:50|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1627498450000|2021-07-28 18:54:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1627498500000|2021-07-28 18:55:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1627498580000|2021-07-28 18:56:20|||||||||31
1627498630000|2021-07-28 18:57:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627498640000|2021-07-28 18:57:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1627498660000|2021-07-28 18:57:40|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1627498670000|2021-07-28 18:57:50|20.71|20.63|20.73|20.65|20.79|20.65|20.69|20.54|0
1627498730000|2021-07-28 18:58:50|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1627498740000|2021-07-28 18:59:00|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|7
1627498770000|2021-07-28 18:59:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|4
1627498780000|2021-07-28 18:59:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1627498800000|2021-07-28 19:00:00|20.76|20.68|20.72|20.64|20.76|20.68|20.71|20.63|4
1627498810000|2021-07-28 19:00:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627498820000|2021-07-28 19:00:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|1
1627498830000|2021-07-28 19:00:30|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1627498870000|2021-07-28 19:01:10|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|5
1627498880000|2021-07-28 19:01:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627498890000|2021-07-28 19:01:30|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|3
1627498900000|2021-07-28 19:01:40|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1627498910000|2021-07-28 19:01:50|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1627498920000|2021-07-28 19:02:00|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1627498930000|2021-07-28 19:02:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1627498940000|2021-07-28 19:02:20|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1627498950000|2021-07-28 19:02:30|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1627498960000|2021-07-28 19:02:40|20.7|20.62|20.7|20.62|20.72|20.64|20.7|20.62|0
1627498970000|2021-07-28 19:02:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1627499000000|2021-07-28 19:03:20|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1627499010000|2021-07-28 19:03:30|20.71|20.63|20.71|20.63|20.71|20.63|20.69|20.61|0
1627499020000|2021-07-28 19:03:40|20.69|20.61|20.74|20.66|20.74|20.66|20.69|20.61|21
1627499030000|2021-07-28 19:03:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|6
1627499060000|2021-07-28 19:04:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1627499090000|2021-07-28 19:04:50|20.76|20.68|20.76|20.68|20.78|20.7|20.74|20.66|24
1627499100000|2021-07-28 19:05:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1627499130000|2021-07-28 19:05:30|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1627499140000|2021-07-28 19:05:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|7
1627499160000|2021-07-28 19:06:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1627499180000|2021-07-28 19:06:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|6
1627499200000|2021-07-28 19:06:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1627499230000|2021-07-28 19:07:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|13
1627499240000|2021-07-28 19:07:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|1
1627499250000|2021-07-28 19:07:30|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1627499270000|2021-07-28 19:07:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1627499280000|2021-07-28 19:08:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1627499290000|2021-07-28 19:08:10|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1627499300000|2021-07-28 19:08:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1627499310000|2021-07-28 19:08:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|8
1627499320000|2021-07-28 19:08:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1627499340000|2021-07-28 19:09:00|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|1
1627499370000|2021-07-28 19:09:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1627499380000|2021-07-28 19:09:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1627499390000|2021-07-28 19:09:50|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1627499430000|2021-07-28 19:10:30|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1627499520000|2021-07-28 19:12:00|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1627499530000|2021-07-28 19:12:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1627499540000|2021-07-28 19:12:20|20.78|20.7|20.78|20.7|20.78|20.7|20.76|20.68|0
1627499570000|2021-07-28 19:12:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1627499600000|2021-07-28 19:13:20|20.78|20.7|20.83|20.75|20.83|20.75|20.78|20.7|0
1627499610000|2021-07-28 19:13:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1627499650000|2021-07-28 19:14:10|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1627499660000|2021-07-28 19:14:20|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1627499690000|2021-07-28 19:14:50|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1627499710000|2021-07-28 19:15:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1627499720000|2021-07-28 19:15:20|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1627499760000|2021-07-28 19:16:00|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1627499770000|2021-07-28 19:16:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1627499800000|2021-07-28 19:16:40|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1627499810000|2021-07-28 19:16:50|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1627499830000|2021-07-28 19:17:10|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1627499840000|2021-07-28 19:17:20|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1627499860000|2021-07-28 19:17:40|20.84|20.76|20.88|20.8|20.88|20.8|20.83|20.75|0
1627499870000|2021-07-28 19:17:50|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|7
1627499880000|2021-07-28 19:18:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1627499890000|2021-07-28 19:18:10|20.9|20.82|20.88|20.8|20.9|20.82|20.86|20.78|0
1627499900000|2021-07-28 19:18:20|20.86|20.78|20.9|20.82|20.9|20.82|20.86|20.78|0
1627499920000|2021-07-28 19:18:40|20.88|20.8|20.88|20.8|20.9|20.82|20.88|20.8|0
1627499930000|2021-07-28 19:18:50|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|7
1627499950000|2021-07-28 19:19:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1627499960000|2021-07-28 19:19:20|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1627499970000|2021-07-28 19:19:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1627499980000|2021-07-28 19:19:40|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1627499990000|2021-07-28 19:19:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1627500000000|2021-07-28 19:20:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1627500010000|2021-07-28 19:20:10|20.88|20.8|20.88|20.8|20.88|20.8|20.86|20.78|0
1627500030000|2021-07-28 19:20:30|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1627500050000|2021-07-28 19:20:50|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1627500060000|2021-07-28 19:21:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1627500080000|2021-07-28 19:21:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1627500090000|2021-07-28 19:21:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1627500120000|2021-07-28 19:22:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1627500140000|2021-07-28 19:22:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1627500150000|2021-07-28 19:22:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1627500170000|2021-07-28 19:22:50|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1627500210000|2021-07-28 19:23:30|20.9|20.82|20.93|20.85|20.93|20.85|20.9|20.82|0
1627500220000|2021-07-28 19:23:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1627500230000|2021-07-28 19:23:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|50
1627500290000|2021-07-28 19:24:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1627500300000|2021-07-28 19:25:00|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|0
1627500310000|2021-07-28 19:25:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1627500320000|2021-07-28 19:25:20|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1627500400000|2021-07-28 19:26:40|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1627500420000|2021-07-28 19:27:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1627500550000|2021-07-28 19:29:10|20.81|20.73|20.78|20.7|20.81|20.73|20.78|20.7|0
1627500570000|2021-07-28 19:29:30|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1627500600000|2021-07-28 19:30:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1627500630000|2021-07-28 19:30:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1627500640000|2021-07-28 19:30:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1627501090000|2021-07-28 19:38:10|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1627501260000|2021-07-28 19:41:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1627501270000|2021-07-28 19:41:10|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1627501280000|2021-07-28 19:41:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|5
1627501300000|2021-07-28 19:41:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1627501320000|2021-07-28 19:42:00|20.78|20.7|20.79|20.71|20.81|20.73|20.78|20.7|0
1627501330000|2021-07-28 19:42:10|20.81|20.73|20.81|20.73|20.81|20.73|20.79|20.71|10
1627501350000|2021-07-28 19:42:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1627501360000|2021-07-28 19:42:40|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1627501370000|2021-07-28 19:42:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1627501380000|2021-07-28 19:43:00|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1627501390000|2021-07-28 19:43:10|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1627501410000|2021-07-28 19:43:30|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1627501440000|2021-07-28 19:44:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1627501450000|2021-07-28 19:44:10|20.83|20.75|20.83|20.75|20.85|20.77|20.83|20.75|0
1627501480000|2021-07-28 19:44:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1627501490000|2021-07-28 19:44:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1627501690000|2021-07-28 19:48:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1627501700000|2021-07-28 19:48:20|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|4
1627501730000|2021-07-28 19:48:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1627501740000|2021-07-28 19:49:00|20.91|20.83|20.95|20.87|20.95|20.87|20.91|20.83|6
1627501790000|2021-07-28 19:49:50|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1627501800000|2021-07-28 19:50:00|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|8
1627501810000|2021-07-28 19:50:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627501820000|2021-07-28 19:50:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|6
1627501830000|2021-07-28 19:50:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627501840000|2021-07-28 19:50:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627501900000|2021-07-28 19:51:40|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1627501920000|2021-07-28 19:52:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627501930000|2021-07-28 19:52:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627501940000|2021-07-28 19:52:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627501980000|2021-07-28 19:53:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627502060000|2021-07-28 19:54:20|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1627502090000|2021-07-28 19:54:50|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1627502100000|2021-07-28 19:55:00|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1627502110000|2021-07-28 19:55:10|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1627502120000|2021-07-28 19:55:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|3
1627502140000|2021-07-28 19:55:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1627502260000|2021-07-28 19:57:40|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|7
1627502280000|2021-07-28 19:58:00|20.98|20.9|20.94|20.86|20.98|20.9|20.94|20.86|5
1627502290000|2021-07-28 19:58:10|21.05|20.8|20.93|20.85|21.06|20.85|20.93|20.8|4
1627502300000|2021-07-28 19:58:20|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|6
1627502320000|2021-07-28 19:58:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1627502340000|2021-07-28 19:59:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627502370000|2021-07-28 19:59:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1627502380000|2021-07-28 19:59:40|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1627502390000|2021-07-28 19:59:50|21.03|20.78|21.04|20.79|21.04|20.79|21.03|20.78|0
1627517700000|2021-07-29 00:15:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1627517760000|2021-07-29 00:16:00|21.4|21.1|21.38|21.08|21.4|21.1|21.38|21.08|1
1627517810000|2021-07-29 00:16:50|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1627517820000|2021-07-29 00:17:00|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1627517940000|2021-07-29 00:19:00|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1627517960000|2021-07-29 00:19:20|21.34|21.04|21.33|21.03|21.34|21.04|21.33|21.03|0
1627517980000|2021-07-29 00:19:40|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1627518000000|2021-07-29 00:20:00|21.36|21.06|21.36|21.06|21.36|21.07|21.32|21.06|0
1627518080000|2021-07-29 00:21:20|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1627518170000|2021-07-29 00:22:50|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1627518180000|2021-07-29 00:23:00|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1627518220000|2021-07-29 00:23:40|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1627518310000|2021-07-29 00:25:10|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1627518320000|2021-07-29 00:25:20|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1627518400000|2021-07-29 00:26:40|21.38|21.08|21.36|21.06|21.38|21.08|21.36|21.06|0
1627518420000|2021-07-29 00:27:00|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1627518450000|2021-07-29 00:27:30|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1627518460000|2021-07-29 00:27:40|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1627518480000|2021-07-29 00:28:00|21.38|21.08|21.37|21.12|21.38|21.12|21.37|21.08|0
1627518490000|2021-07-29 00:28:10|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1627518500000|2021-07-29 00:28:20|21.37|21.07|21.36|21.06|21.37|21.07|21.36|21.06|0
1627518530000|2021-07-29 00:28:50|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1627518540000|2021-07-29 00:29:00|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1627518560000|2021-07-29 00:29:20|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1627518610000|2021-07-29 00:30:10|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1627518620000|2021-07-29 00:30:20|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1627518630000|2021-07-29 00:30:30|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1627518670000|2021-07-29 00:31:10|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1627518690000|2021-07-29 00:31:30|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1627518850000|2021-07-29 00:34:10|21.33|21.25|21.4|21.15|21.42|21.25|21.33|21.15|0
1627518960000|2021-07-29 00:36:00|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1627519020000|2021-07-29 00:37:00|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1627519050000|2021-07-29 00:37:30|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1627519120000|2021-07-29 00:38:40|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1627519140000|2021-07-29 00:39:00|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1627519230000|2021-07-29 00:40:30|21.4|21.15|21.39|21.14|21.4|21.15|21.39|21.14|0
1627519560000|2021-07-29 00:46:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1627519610000|2021-07-29 00:46:50|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1627519620000|2021-07-29 00:47:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1627519630000|2021-07-29 00:47:10|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1627519800000|2021-07-29 00:50:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1627519820000|2021-07-29 00:50:20|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1627519960000|2021-07-29 00:52:40|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1627520040000|2021-07-29 00:54:00|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1627520050000|2021-07-29 00:54:10|21.27|21.19|21.37|21.12|21.37|21.19|21.27|21.12|0
1627520060000|2021-07-29 00:54:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1627520130000|2021-07-29 00:55:30|21.37|21.12|21.27|21.19|21.37|21.19|21.27|21.12|0
1627520150000|2021-07-29 00:55:50|21.37|21.12|21.27|21.19|21.37|21.19|21.27|21.12|0
1627520160000|2021-07-29 00:56:00|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1627520180000|2021-07-29 00:56:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1627520210000|2021-07-29 00:56:50|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1627520220000|2021-07-29 00:57:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1627520230000|2021-07-29 00:57:10|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1627520250000|2021-07-29 00:57:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1627520260000|2021-07-29 00:57:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1627520380000|2021-07-29 00:59:40|21.24|20.99|21.23|20.98|21.24|20.99|21.23|20.98|1
1627520440000|2021-07-29 01:00:40|21.24|20.99|21.29|20.99|21.29|20.99|21.24|20.99|0
1627520460000|2021-07-29 01:01:00|21.3|21|21.3|21|21.3|21|21.3|21|0
1627520670000|2021-07-29 01:04:30|21.31|21.01|21.3|21|21.31|21.01|21.3|21|0
1627520740000|2021-07-29 01:05:40|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1627520790000|2021-07-29 01:06:30|21.3|21|21.3|21|21.3|21|21.3|21|0
1627520800000|2021-07-29 01:06:40|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1627520880000|2021-07-29 01:08:00|21.3|21|21.3|21|21.3|21|21.3|21|0
1627520930000|2021-07-29 01:08:50|21.28|20.98|21.3|21|21.3|21|21.28|20.98|0
1627520940000|2021-07-29 01:09:00|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1627521240000|2021-07-29 01:14:00|21.33|21.03|21.31|21.01|21.33|21.03|21.31|21.01|0
1627521250000|2021-07-29 01:14:10|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1627521270000|2021-07-29 01:14:30|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1627521310000|2021-07-29 01:15:10|21.36|21.06|21.35|21.05|21.36|21.06|21.35|21.05|0
1627521320000|2021-07-29 01:15:20|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1627521340000|2021-07-29 01:15:40|21.37|21.12|21.38|21.08|21.38|21.12|21.37|21.08|0
1627521350000|2021-07-29 01:15:50|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1627521370000|2021-07-29 01:16:10|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1627521390000|2021-07-29 01:16:30|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1627521420000|2021-07-29 01:17:00|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1627521500000|2021-07-29 01:18:20|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1627521540000|2021-07-29 01:19:00|21.33|21.03|21.35|21.05|21.35|21.05|21.33|21.03|0
1627521600000|2021-07-29 01:20:00|21.3|21|21.3|21|21.33|21.03|21.3|21|0
1627521630000|2021-07-29 01:20:30|21.31|21.01|21.35|21.05|21.35|21.05|21.31|21.01|0
1627521640000|2021-07-29 01:20:40|21.33|21.03|21.35|21.05|21.35|21.05|21.33|21.03|0
1627521710000|2021-07-29 01:21:50|21.36|21.06|21.36|21.06|21.36|21.06|21.35|21.05|0
1627521720000|2021-07-29 01:22:00|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1627521730000|2021-07-29 01:22:10|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1627521740000|2021-07-29 01:22:20|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1627521750000|2021-07-29 01:22:30|21.36|21.06|21.37|21.07|21.37|21.07|21.36|21.06|0
1627521760000|2021-07-29 01:22:40|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1627521820000|2021-07-29 01:23:40|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1627521870000|2021-07-29 01:24:30|21.38|21.08|21.38|21.08|21.38|21.12|21.37|21.08|0
1627521930000|2021-07-29 01:25:30|21.37|21.12|21.38|21.08|21.38|21.12|21.37|21.08|0
1627521980000|2021-07-29 01:26:20|21.37|21.12|21.38|21.08|21.38|21.12|21.37|21.08|0
1627522180000|2021-07-29 01:29:40|21.37|21.12|21.38|21.08|21.38|21.12|21.37|21.08|0
1627522200000|2021-07-29 01:30:00|21.37|21.12|21.38|21.08|21.38|21.12|21.37|21.08|0
1627522210000|2021-07-29 01:30:10|21.37|21.12|21.38|21.08|21.38|21.12|21.37|21.08|0
1627522250000|2021-07-29 01:30:50|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1627522260000|2021-07-29 01:31:00|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1627522270000|2021-07-29 01:31:10|21.37|21.12|21.37|21.12|21.38|21.12|21.37|21.08|0
1627522280000|2021-07-29 01:31:20|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1627522290000|2021-07-29 01:31:30|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1627522300000|2021-07-29 01:31:40|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1627522320000|2021-07-29 01:32:00|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1627522630000|2021-07-29 01:37:10|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1627522640000|2021-07-29 01:37:20|21.37|21.12|21.37|21.12|21.37|21.12|21.36|21.11|0
1627522650000|2021-07-29 01:37:30|21.36|21.11|21.36|21.11|21.37|21.12|21.36|21.11|0
1627522660000|2021-07-29 01:37:40|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1627522890000|2021-07-29 01:41:30|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1627522900000|2021-07-29 01:41:40|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1627522920000|2021-07-29 01:42:00|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1627522930000|2021-07-29 01:42:10|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1627522960000|2021-07-29 01:42:40|21.36|21.11|21.37|21.07|21.37|21.11|21.36|21.07|0
1627522970000|2021-07-29 01:42:50|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1627522980000|2021-07-29 01:43:00|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1627523010000|2021-07-29 01:43:30|21.36|21.11|21.37|21.07|21.37|21.11|21.36|21.07|0
1627523020000|2021-07-29 01:43:40|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1627523030000|2021-07-29 01:43:50|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1627523060000|2021-07-29 01:44:20|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1627523070000|2021-07-29 01:44:30|21.37|21.07|21.37|21.07|21.37|21.11|21.35|21.07|0
1627523100000|2021-07-29 01:45:00|21.36|21.11|21.36|21.11|21.37|21.12|21.36|21.07|0
1627523110000|2021-07-29 01:45:10|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1627523140000|2021-07-29 01:45:40|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1627523170000|2021-07-29 01:46:10|21.4|21.15|21.4|21.15|21.4|21.15|21.38|21.13|0
1627523180000|2021-07-29 01:46:20|21.38|21.13|21.38|21.13|21.4|21.15|21.38|21.13|0
1627523190000|2021-07-29 01:46:30|21.4|21.15|21.38|21.13|21.4|21.15|21.38|21.13|0
1627523210000|2021-07-29 01:46:50|21.4|21.15|21.4|21.15|21.4|21.15|21.38|21.13|0
1627523230000|2021-07-29 01:47:10|21.38|21.13|21.4|21.15|21.4|21.15|21.38|21.13|0
1627523280000|2021-07-29 01:48:00|21.34|21.26|21.5|21.25|21.5|21.26|21.34|21.15|1
1627523290000|2021-07-29 01:48:10|21.55||21.5||21.55||21.5||0
1627523310000|2021-07-29 01:48:30|21.49|21.2|21.49|21.24|21.49|21.24|21.49|21.2|0
1627523320000|2021-07-29 01:48:40|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1627523360000|2021-07-29 01:49:20|21.48|21.18|21.48|21.18|21.48|21.18|21.48|21.18|0
1627523370000|2021-07-29 01:49:30|21.45|21.15|21.44|21.14|21.45|21.15|21.44|21.14|0
1627523380000|2021-07-29 01:49:40|21.46|21.16|21.5|21.2|21.5|21.2|21.46|21.16|0
1627523410000|2021-07-29 01:50:10|21.48|21.18|21.47|21.17|21.48|21.18|21.45|21.15|0
1627523430000|2021-07-29 01:50:30|21.45|21.15|21.47|21.17|21.48|21.18|21.45|21.15|0
1627523440000|2021-07-29 01:50:40|21.45|21.15|21.44|21.14|21.45|21.15|21.44|21.14|0
1627523450000|2021-07-29 01:50:50|21.45|21.15|21.5|21.2|21.5|21.2|21.45|21.15|0
1627523490000|2021-07-29 01:51:30|21.48|21.18|21.48|21.18|21.48|21.18|21.48|21.18|0
1627523500000|2021-07-29 01:51:40|21.5|21.2|21.48|21.18|21.5|21.2|21.48|21.18|0
1627523530000|2021-07-29 01:52:10|21.5|21.2|21.53|21.23|21.53|21.23|21.5|21.2|0
1627523620000|2021-07-29 01:53:40|21.51|21.21|21.5|21.2|21.51|21.21|21.5|21.2|0
1627523630000|2021-07-29 01:53:50|21.48|21.18|21.51|21.21|21.51|21.21|21.48|21.18|0
1627523640000|2021-07-29 01:54:00|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1627523660000|2021-07-29 01:54:20|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1627523690000|2021-07-29 01:54:50|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1627523700000|2021-07-29 01:55:00|21.55|21.25|21.53|21.23|21.55|21.25|21.53|21.23|0
1627523850000|2021-07-29 01:57:30|21.5|21.2|21.51|21.21|21.53|21.23|21.5|21.2|0
1627523860000|2021-07-29 01:57:40|21.53|21.23|21.5|21.2|21.53|21.23|21.5|21.2|0
1627523870000|2021-07-29 01:57:50|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1627523880000|2021-07-29 01:58:00|21.48|21.18|21.48|21.18|21.48|21.18|21.48|21.18|0
1627523890000|2021-07-29 01:58:10|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1627523930000|2021-07-29 01:58:50|21.48|21.18|21.48|21.18|21.48|21.18|21.48|21.18|0
1627523940000|2021-07-29 01:59:00|21.49|21.19|21.52|21.22|21.52|21.22|21.49|21.19|0
1627523950000|2021-07-29 01:59:10|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1627523970000|2021-07-29 01:59:30|21.55|21.25|21.53|21.23|21.55|21.25|21.53|21.23|0
1627524070000|2021-07-29 02:01:10|21.5|21.2|21.51|21.21|21.51|21.21|21.48|21.18|0
1627524080000|2021-07-29 02:01:20|21.48|21.18|21.48|21.18|21.48|21.18|21.48|21.18|0
1627524090000|2021-07-29 02:01:30|21.5|21.2|21.51|21.21|21.51|21.21|21.5|21.2|0
1627524100000|2021-07-29 02:01:40|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1627524160000|2021-07-29 02:02:40|21.52|21.22|21.48|21.18|21.52|21.22|21.48|21.18|0
1627524250000|2021-07-29 02:04:10|21.5|21.2|21.53|21.23|21.53|21.23|21.5|21.2|0
1627524300000|2021-07-29 02:05:00|21.48|21.18|21.48|21.18|21.48|21.18|21.48|21.18|0
1627524340000|2021-07-29 02:05:40|21.5|21.2|21.53|21.23|21.53|21.23|21.5|21.2|0
1627524470000|2021-07-29 02:07:50|21.55|21.25|21.53|21.23|21.55|21.25|21.53|21.23|0
1627524550000|2021-07-29 02:09:10|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1627524560000|2021-07-29 02:09:20|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1627524620000|2021-07-29 02:10:20|21.51|21.21|21.48|21.18|21.51|21.21|21.48|21.18|0
1627524640000|2021-07-29 02:10:40|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1627524680000|2021-07-29 02:11:20|21.48|21.18|21.48|21.18|21.48|21.18|21.48|21.18|0
1627524690000|2021-07-29 02:11:30|21.5|21.2|21.48|21.18|21.5|21.2|21.48|21.18|0
1627524720000|2021-07-29 02:12:00|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1627524730000|2021-07-29 02:12:10|21.51|21.21|21.48|21.18|21.51|21.21|21.48|21.18|0
1627524970000|2021-07-29 02:16:10|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1627525020000|2021-07-29 02:17:00|21.48|21.18|21.48|21.18|21.48|21.18|21.48|21.18|0
1627525070000|2021-07-29 02:17:50|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1627525090000|2021-07-29 02:18:10|21.48|21.18|21.48|21.18|21.48|21.18|21.48|21.18|0
1627525120000|2021-07-29 02:18:40|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1627525630000|2021-07-29 02:27:10|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1627525640000|2021-07-29 02:27:20|21.5|21.2|21.5|21.2|21.51|21.21|21.5|21.2|0
1627525800000|2021-07-29 02:30:00|21.48|21.18|21.46|21.16|21.48|21.18|21.46|21.16|0
1627525870000|2021-07-29 02:31:10|21.48|21.18|21.5|21.2|21.5|21.2|21.48|21.18|0
1627525880000|2021-07-29 02:31:20|21.48|21.18|21.46|21.16|21.48|21.18|21.46|21.16|0
1627525890000|2021-07-29 02:31:30|21.48|21.18|21.5|21.2|21.5|21.2|21.48|21.18|0
1627526130000|2021-07-29 02:35:30|21.48|21.18|21.46|21.16|21.48|21.18|21.46|21.16|0
1627526190000|2021-07-29 02:36:30|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1627526220000|2021-07-29 02:37:00|21.46|21.16|21.46|21.16|21.46|21.16|21.46|21.16|0
1627526230000|2021-07-29 02:37:10|21.43|21.13|21.45|21.15|21.45|21.15|21.41|21.11|0
1627526250000|2021-07-29 02:37:30|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1627526270000|2021-07-29 02:37:50|21.4|21.1|21.36|21.06|21.4|21.1|21.36|21.06|0
1627526280000|2021-07-29 02:38:00|21.38|21.08|21.36|21.06|21.4|21.1|21.36|21.06|0
1627526300000|2021-07-29 02:38:20|21.38|21.08|21.4|21.1|21.4|21.1|21.36|21.06|0
1627526310000|2021-07-29 02:38:30|21.36|21.06|21.4|21.1|21.4|21.1|21.36|21.06|0
1627526320000|2021-07-29 02:38:40|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1627526410000|2021-07-29 02:40:10|21.38|21.08|21.4|21.1|21.4|21.1|21.38|21.08|0
1627526420000|2021-07-29 02:40:20|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1627526430000|2021-07-29 02:40:30|21.36|21.06|21.4|21.1|21.4|21.1|21.36|21.06|0
1627526460000|2021-07-29 02:41:00|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1627526490000|2021-07-29 02:41:30|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1627526500000|2021-07-29 02:41:40|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1627526580000|2021-07-29 02:43:00|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1627526620000|2021-07-29 02:43:40|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1627526650000|2021-07-29 02:44:10|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1627526680000|2021-07-29 02:44:40|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1627526700000|2021-07-29 02:45:00|21.43|21.13|21.41|21.11|21.45|21.15|21.41|21.11|0
1627526770000|2021-07-29 02:46:10|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1627526800000|2021-07-29 02:46:40|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1627526830000|2021-07-29 02:47:10|21.38|21.08|21.4|21.1|21.4|21.1|21.36|21.06|0
1627526850000|2021-07-29 02:47:30|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1627526860000|2021-07-29 02:47:40|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1627526870000|2021-07-29 02:47:50|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1627526890000|2021-07-29 02:48:10|21.38|21.08|21.36|21.06|21.4|21.1|21.36|21.06|0
1627526920000|2021-07-29 02:48:40|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1627526940000|2021-07-29 02:49:00|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1627526970000|2021-07-29 02:49:30|21.38|21.08|21.4|21.1|21.4|21.1|21.36|21.06|0
1627526980000|2021-07-29 02:49:40|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1627527030000|2021-07-29 02:50:30|21.38|21.08|21.4|21.1|21.4|21.1|21.38|21.08|0
1627527040000|2021-07-29 02:50:40|21.38|21.08|21.38|21.08|21.4|21.1|21.38|21.08|0
1627527050000|2021-07-29 02:50:50|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1627527790000|2021-07-29 03:03:10|21.35|21.05|21.31|21.01|21.35|21.05|21.31|21.01|0
1627527810000|2021-07-29 03:03:30|21.34|21.04|21.36|21.06|21.36|21.06|21.34|21.04|0
1627527930000|2021-07-29 03:05:30|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1627527940000|2021-07-29 03:05:40|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1627527950000|2021-07-29 03:05:50|21.35|21.05|21.36|21.06|21.36|21.06|21.35|21.05|0
1627527960000|2021-07-29 03:06:00|21.33|21.03|21.36|21.06|21.36|21.06|21.33|21.03|0
1627527990000|2021-07-29 03:06:30|21.35|21.05|21.36|21.06|21.36|21.06|21.35|21.05|0
1627528030000|2021-07-29 03:07:10|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1627528040000|2021-07-29 03:07:20|21.35|21.05|21.36|21.06|21.36|21.06|21.35|21.05|0
1627528500000|2021-07-29 03:15:00|21.35|21.05|21.31|21.01|21.35|21.05|21.31|21.01|0
1627528510000|2021-07-29 03:15:10|21.32|21.02|21.36|21.06|21.36|21.06|21.32|21.02|0
1627528760000|2021-07-29 03:19:20|21.38|21.08|21.36|21.06|21.38|21.08|21.36|21.06|0
1627528850000|2021-07-29 03:20:50|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1627528900000|2021-07-29 03:21:40|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1627528980000|2021-07-29 03:23:00|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1627528990000|2021-07-29 03:23:10|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1627529000000|2021-07-29 03:23:20|21.41|21.11|21.4|21.1|21.41|21.11|21.4|21.1|0
1627529130000|2021-07-29 03:25:30|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1627529160000|2021-07-29 03:26:00|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1627529180000|2021-07-29 03:26:20|21.41|21.11|21.4|21.1|21.41|21.11|21.4|21.1|0
1627529210000|2021-07-29 03:26:50|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1627529220000|2021-07-29 03:27:00|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1627529240000|2021-07-29 03:27:20|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1627529250000|2021-07-29 03:27:30|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1627529260000|2021-07-29 03:27:40|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1627529270000|2021-07-29 03:27:50|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1627529280000|2021-07-29 03:28:00|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1627529350000|2021-07-29 03:29:10|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1627529380000|2021-07-29 03:29:40|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1627529430000|2021-07-29 03:30:30|21.41|21.11|21.4|21.1|21.41|21.11|21.4|21.1|0
1627529510000|2021-07-29 03:31:50|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1627529520000|2021-07-29 03:32:00|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1627530010000|2021-07-29 03:40:10|21.41|21.11|21.4|21.1|21.41|21.11|21.4|21.1|0
1627530040000|2021-07-29 03:40:40|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1627530070000|2021-07-29 03:41:10|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1627530080000|2021-07-29 03:41:20|21.42|21.12|21.41|21.11|21.42|21.12|21.41|21.11|0
1627530090000|2021-07-29 03:41:30|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1627530190000|2021-07-29 03:43:10|21.42|21.12|21.41|21.11|21.42|21.12|21.41|21.11|0
1627530250000|2021-07-29 03:44:10|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1627530370000|2021-07-29 03:46:10|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1627530430000|2021-07-29 03:47:10|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1627530560000|2021-07-29 03:49:20|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1627530600000|2021-07-29 03:50:00|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1627530720000|2021-07-29 03:52:00|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1627530740000|2021-07-29 03:52:20|21.4|21.1|21.41|21.11|21.41|21.11|21.4|21.1|0
1627530990000|2021-07-29 03:56:30|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1627531220000|2021-07-29 04:00:20|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1627531350000|2021-07-29 04:02:30|21.43|21.13|21.41|21.11|21.43|21.13|21.41|21.11|0
1627531530000|2021-07-29 04:05:30|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1627531570000|2021-07-29 04:06:10|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1627531620000|2021-07-29 04:07:00|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1627531840000|2021-07-29 04:10:40|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1627532680000|2021-07-29 04:24:40|21.35||21.4||21.4||21.35||0
1627533040000|2021-07-29 04:30:40|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1627533250000|2021-07-29 04:34:10|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1627533260000|2021-07-29 04:34:20|21.33|21.08|21.32|21.07|21.33|21.08|21.32|21.07|0
1627533320000|2021-07-29 04:35:20|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1627533970000|2021-07-29 04:46:10|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1627533990000|2021-07-29 04:46:30|21.31|21.06|21.27|20.97|21.31|21.06|21.27|20.97|5
1627534140000|2021-07-29 04:49:00|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1627534150000|2021-07-29 04:49:10|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1627534240000|2021-07-29 04:50:40|21.3|21|21.3|21|21.3|21|21.3|21|0
1627534260000|2021-07-29 04:51:00|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1627534270000|2021-07-29 04:51:10|21.28|20.98|21.25|20.95|21.28|20.98|21.25|20.95|0
1627534310000|2021-07-29 04:51:50|21.27|20.97|21.33|21.03|21.33|21.03|21.27|20.97|0
1627534410000|2021-07-29 04:53:30|21.36|21.06|21.37|21.07|21.37|21.07|21.36|21.06|0
1627534420000|2021-07-29 04:53:40|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1627534430000|2021-07-29 04:53:50|21.35|21.05|21.33|21.03|21.35|21.05|21.33|21.03|0
1627534450000|2021-07-29 04:54:10|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1627534500000|2021-07-29 04:55:00|21.33|21.03|21.37|21.07|21.37|21.07|21.33|21.03|0
1627534520000|2021-07-29 04:55:20|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1627534530000|2021-07-29 04:55:30|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1627534600000|2021-07-29 04:56:40|21.33|21.03|21.32|21.02|21.33|21.03|21.32|21.02|0
1627534620000|2021-07-29 04:57:00|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1627534640000|2021-07-29 04:57:20|21.35|21.05|21.36|21.06|21.36|21.06|21.35|21.05|0
1627534650000|2021-07-29 04:57:30|21.37|21.07|21.35|21.05|21.37|21.07|21.35|21.05|0
1627534680000|2021-07-29 04:58:00|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1627534700000|2021-07-29 04:58:20|21.35|21.05|21.32|21.02|21.35|21.05|21.32|21.02|0
1627534710000|2021-07-29 04:58:30|21.33|21.03|21.32|21.02|21.35|21.05|21.32|21.02|0
1627534860000|2021-07-29 05:01:00|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1627534870000|2021-07-29 05:01:10|21.32|21.02|21.32|21.02|21.33|21.03|21.32|21.02|0
1627535010000|2021-07-29 05:03:30|21.37|21.07|21.32|21.02|21.37|21.07|21.32|21.02|0
1627535020000|2021-07-29 05:03:40|21.34|21.04|21.32|21.02|21.35|21.05|21.32|21.02|0
1627535040000|2021-07-29 05:04:00|21.33|21.03|21.32|21.02|21.33|21.03|21.32|21.02|0
1627535080000|2021-07-29 05:04:40|21.33|21.03|21.37|21.07|21.37|21.07|21.33|21.03|0
1627535100000|2021-07-29 05:05:00|21.35|21.05|21.32|21.02|21.35|21.05|21.32|21.02|0
1627535110000|2021-07-29 05:05:10|21.36|21.06|21.37|21.07|21.37|21.07|21.36|21.06|0
1627535120000|2021-07-29 05:05:20|21.33|21.03|21.32|21.02|21.33|21.03|21.32|21.02|0
1627535140000|2021-07-29 05:05:40|21.34|21.04|21.37|21.07|21.37|21.07|21.34|21.04|0
1627535220000|2021-07-29 05:07:00|21.35|21.05|21.33|21.03|21.35|21.05|21.33|21.03|0
1627535230000|2021-07-29 05:07:10|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1627535680000|2021-07-29 05:14:40|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1627535690000|2021-07-29 05:14:50|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1627535700000|2021-07-29 05:15:00|21.33|21.03|21.32|21.02|21.33|21.03|21.32|21.02|0
1627535920000|2021-07-29 05:18:40|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1627535980000|2021-07-29 05:19:40|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1627536180000|2021-07-29 05:23:00|21.29|20.99|21.27|20.97|21.29|20.99|21.27|20.97|0
1627536250000|2021-07-29 05:24:10|21.3|21|21.32|21.02|21.32|21.02|21.3|21|0
1627536410000|2021-07-29 05:26:50|21.29|20.99|21.27|20.97|21.29|20.99|21.27|20.97|0
1627536620000|2021-07-29 05:30:20|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1627536640000|2021-07-29 05:30:40|21.25|20.95|21.27|20.97|21.27|20.97|21.25|20.95|0
1627536660000|2021-07-29 05:31:00|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1627536690000|2021-07-29 05:31:30|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1627536710000|2021-07-29 05:31:50|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1627536800000|2021-07-29 05:33:20|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1627536870000|2021-07-29 05:34:30|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1627536920000|2021-07-29 05:35:20|21.2|20.9|21.22|20.92|21.22|20.92|21.2|20.9|0
1627537120000|2021-07-29 05:38:40|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1627537290000|2021-07-29 05:41:30|21.25|20.95|21.25|20.95|21.25|20.95|21.25|20.95|0
1627537300000|2021-07-29 05:41:40|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1627537310000|2021-07-29 05:41:50|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1627537320000|2021-07-29 05:42:00|21.24|20.94|21.26|20.96|21.26|20.96|21.24|20.94|0
1627537470000|2021-07-29 05:44:30|21.25|20.95|21.25|20.95|21.25|20.95|21.25|20.95|0
1627537480000|2021-07-29 05:44:40|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1627537500000|2021-07-29 05:45:00|21.22|20.92|21.24|20.94|21.24|20.94|21.22|20.92|0
1627537510000|2021-07-29 05:45:10|21.25|20.95|21.24|20.94|21.25|20.95|21.23|20.93|0
1627537530000|2021-07-29 05:45:30|21.25|20.95|21.25|20.95|21.25|20.95|21.25|20.95|0
1627537540000|2021-07-29 05:45:40|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1627537550000|2021-07-29 05:45:50|21.25|20.95|21.25|20.95|21.25|20.95|21.25|20.95|0
1627537860000|2021-07-29 05:51:00|21.23|20.93|21.24|20.94|21.24|20.94|21.23|20.93|0
1627537870000|2021-07-29 05:51:10|21.25|20.95|21.25|20.95|21.25|20.95|21.25|20.95|0
1627537890000|2021-07-29 05:51:30|21.17|20.92|21.16|20.91|21.17|20.97|21.05|20.91|0
1627537900000|2021-07-29 05:51:40|21.17|20.92|21.22|20.92|21.22|20.92|21.17|20.92|0
1627538110000|2021-07-29 05:55:10|21.21|20.91|21.22|20.92|21.22|20.92|21.21|20.91|0
1627538400000|2021-07-29 06:00:00|21.17|20.91|21.22|20.92|21.22|20.92|21.17|20.91|0
1627538410000|2021-07-29 06:00:10|21.18|20.93|21.17|20.92|21.18|20.93|21.17|20.92|0
1627538420000|2021-07-29 06:00:20||20.87||20.87||20.87||20.87|5
1627538430000|2021-07-29 06:00:30|21.12||21.12||21.12||21.12||0
1627538440000|2021-07-29 06:00:40|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1627538520000|2021-07-29 06:02:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627538530000|2021-07-29 06:02:10|20.96|20.88|21.03|20.95|21.08|20.95|20.96|20.83|4
1627538570000|2021-07-29 06:02:50|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1627538580000|2021-07-29 06:03:00|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1627538630000|2021-07-29 06:03:50|21.02|20.94|21.03|20.95|21.04|20.96|21.02|20.94|0
1627538660000|2021-07-29 06:04:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1627538710000|2021-07-29 06:05:10|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|1
1627538720000|2021-07-29 06:05:20|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1627538740000|2021-07-29 06:05:40|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1627538760000|2021-07-29 06:06:00|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|1
1627538790000|2021-07-29 06:06:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1627538800000|2021-07-29 06:06:40|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1627538830000|2021-07-29 06:07:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1627539060000|2021-07-29 06:11:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1627539070000|2021-07-29 06:11:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1627539090000|2021-07-29 06:11:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|1
1627539120000|2021-07-29 06:12:00|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1627539140000|2021-07-29 06:12:20|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|1
1627539150000|2021-07-29 06:12:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627539160000|2021-07-29 06:12:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627539190000|2021-07-29 06:13:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627539210000|2021-07-29 06:13:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1627539240000|2021-07-29 06:14:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627539260000|2021-07-29 06:14:20|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1627539310000|2021-07-29 06:15:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1627539320000|2021-07-29 06:15:20|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|2
1627539330000|2021-07-29 06:15:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1627539340000|2021-07-29 06:15:40|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1627539370000|2021-07-29 06:16:10|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|1
1627539390000|2021-07-29 06:16:30|20.91|20.83|20.92|20.84|20.93|20.85|20.91|20.83|0
1627539400000|2021-07-29 06:16:40|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|1
1627539410000|2021-07-29 06:16:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627539430000|2021-07-29 06:17:10|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1627539440000|2021-07-29 06:17:20|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1627539450000|2021-07-29 06:17:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1627539460000|2021-07-29 06:17:40|||||||||1
1627539490000|2021-07-29 06:18:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1627539510000|2021-07-29 06:18:30|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1627539520000|2021-07-29 06:18:40|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1627539540000|2021-07-29 06:19:00|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1627539550000|2021-07-29 06:19:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1627539570000|2021-07-29 06:19:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1627539580000|2021-07-29 06:19:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1627539590000|2021-07-29 06:19:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1627539600000|2021-07-29 06:20:00|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1627539620000|2021-07-29 06:20:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1627539630000|2021-07-29 06:20:30|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1627539640000|2021-07-29 06:20:40|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|0
1627539680000|2021-07-29 06:21:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|20
1627539720000|2021-07-29 06:22:00|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1627539780000|2021-07-29 06:23:00|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1627539790000|2021-07-29 06:23:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|5
1627539820000|2021-07-29 06:23:40|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1627539870000|2021-07-29 06:24:30|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1627539880000|2021-07-29 06:24:40|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|6
1627539970000|2021-07-29 06:26:10|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1627540000000|2021-07-29 06:26:40|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1627540060000|2021-07-29 06:27:40|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|1
1627540080000|2021-07-29 06:28:00|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1627540240000|2021-07-29 06:30:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1627540250000|2021-07-29 06:30:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1627540310000|2021-07-29 06:31:50|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1627540360000|2021-07-29 06:32:40|20.88|20.8|20.89|20.81|20.89|20.81|20.87|20.79|2
1627540370000|2021-07-29 06:32:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1627540420000|2021-07-29 06:33:40|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|1
1627540430000|2021-07-29 06:33:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1627540480000|2021-07-29 06:34:40|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1627540490000|2021-07-29 06:34:50|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|1
1627540540000|2021-07-29 06:35:40|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1627540550000|2021-07-29 06:35:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1627540560000|2021-07-29 06:36:00|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1627540570000|2021-07-29 06:36:10|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1627540580000|2021-07-29 06:36:20|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1627540610000|2021-07-29 06:36:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1627540620000|2021-07-29 06:37:00|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1627540660000|2021-07-29 06:37:40|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1627540670000|2021-07-29 06:37:50|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1627540680000|2021-07-29 06:38:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1627540690000|2021-07-29 06:38:10|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1627540700000|2021-07-29 06:38:20|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1627540710000|2021-07-29 06:38:30|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1627540720000|2021-07-29 06:38:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1627540760000|2021-07-29 06:39:20|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|0
1627540780000|2021-07-29 06:39:40|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|0
1627540790000|2021-07-29 06:39:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1627540800000|2021-07-29 06:40:00|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1627540810000|2021-07-29 06:40:10|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1627540820000|2021-07-29 06:40:20|20.88|20.8|20.87|20.79|20.88|20.8|20.86|20.78|0
1627540840000|2021-07-29 06:40:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1627540870000|2021-07-29 06:41:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1627540900000|2021-07-29 06:41:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1627540920000|2021-07-29 06:42:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1627540930000|2021-07-29 06:42:10|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1627540940000|2021-07-29 06:42:20|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1627540950000|2021-07-29 06:42:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1627541080000|2021-07-29 06:44:40|20.85|20.77|20.86|20.78|20.86|20.78|20.83|20.75|0
1627541090000|2021-07-29 06:44:50|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1627541100000|2021-07-29 06:45:00|20.84|20.76|20.84|20.76|20.86|20.78|20.84|20.76|0
1627541110000|2021-07-29 06:45:10|20.86|20.78|20.86|20.78|20.86|20.78|20.84|20.76|0
1627541190000|2021-07-29 06:46:30|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|0
1627541300000|2021-07-29 06:48:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1627541340000|2021-07-29 06:49:00|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1627541400000|2021-07-29 06:50:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1627541500000|2021-07-29 06:51:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1627541520000|2021-07-29 06:52:00|20.86|20.78|20.86|20.78|20.86|20.78|20.85|20.77|0
1627541540000|2021-07-29 06:52:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1627541600000|2021-07-29 06:53:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1627541660000|2021-07-29 06:54:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|2
1627541670000|2021-07-29 06:54:30|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1627541680000|2021-07-29 06:54:40|20.86|20.78|20.86|20.78|20.87|20.79|20.85|20.77|0
1627541700000|2021-07-29 06:55:00|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1627541770000|2021-07-29 06:56:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1627541800000|2021-07-29 06:56:40|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1627541820000|2021-07-29 06:57:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1627541830000|2021-07-29 06:57:10|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1627541840000|2021-07-29 06:57:20|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1627541890000|2021-07-29 06:58:10|20.87|20.79|20.86|20.78|20.87|20.79|20.85|20.77|0
1627541910000|2021-07-29 06:58:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1627541920000|2021-07-29 06:58:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1627541940000|2021-07-29 06:59:00|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1627541970000|2021-07-29 06:59:30|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1627542000000|2021-07-29 07:00:00|20.84|20.76|20.8|20.72|20.84|20.76|20.8|20.72|22
1627542010000|2021-07-29 07:00:10|20.82|20.74|20.82|20.74|20.82|20.74|20.8|20.72|4
1627542020000|2021-07-29 07:00:20|20.83|20.75|20.82|20.74|20.83|20.75|20.8|20.72|0
1627542030000|2021-07-29 07:00:30|20.8|20.72|20.8|20.72|20.82|20.74|20.8|20.72|1
1627542060000|2021-07-29 07:01:00|||||||||1
1627542080000|2021-07-29 07:01:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|41
1627542090000|2021-07-29 07:01:30|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|5
1627542100000|2021-07-29 07:01:40|20.72|20.64|20.72|20.64|20.72|20.64|20.68|20.6|32
1627542110000|2021-07-29 07:01:50|20.69|20.61|20.75|20.67|20.75|20.67|20.69|20.61|85
1627542120000|2021-07-29 07:02:00|20.77|20.69|20.77|20.69|20.77|20.69|20.75|20.67|2
1627542130000|2021-07-29 07:02:10|20.75|20.67|20.72|20.64|20.77|20.69|20.72|20.64|2
1627542140000|2021-07-29 07:02:20|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|15
1627542150000|2021-07-29 07:02:30|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|3
1627542160000|2021-07-29 07:02:40|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|0
1627542170000|2021-07-29 07:02:50|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1627542190000|2021-07-29 07:03:10|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1627542210000|2021-07-29 07:03:30|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1627542220000|2021-07-29 07:03:40|20.76|20.68|20.76|20.68|20.76|20.68|20.75|20.67|0
1627542230000|2021-07-29 07:03:50|20.77|20.69|20.78|20.7|20.8|20.72|20.77|20.69|7
1627542240000|2021-07-29 07:04:00|20.8|20.72|20.8|20.72|20.8|20.72|20.78|20.7|0
1627542260000|2021-07-29 07:04:20|20.77|20.69|20.78|20.7|20.8|20.72|20.77|20.69|27
1627542270000|2021-07-29 07:04:30|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1627542280000|2021-07-29 07:04:40|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|0
1627542290000|2021-07-29 07:04:50|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|52
1627542300000|2021-07-29 07:05:00|20.78|20.7|20.8|20.72|20.81|20.73|20.77|20.69|40
1627542310000|2021-07-29 07:05:10|20.81|20.73|20.8|20.72|20.81|20.73|20.77|20.69|22
1627542320000|2021-07-29 07:05:20|20.78|20.7|20.78|20.7|20.8|20.72|20.77|20.69|7
1627542330000|2021-07-29 07:05:30|20.77|20.69|20.79|20.71|20.82|20.74|20.77|20.69|6
1627542340000|2021-07-29 07:05:40|20.81|20.73|20.78|20.7|20.81|20.73|20.77|20.69|2
1627542350000|2021-07-29 07:05:50|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1627542360000|2021-07-29 07:06:00|20.8|20.72|20.78|20.7|20.8|20.72|20.77|20.69|0
1627542370000|2021-07-29 07:06:10|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|5
1627542400000|2021-07-29 07:06:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|2
1627542410000|2021-07-29 07:06:50|20.76|20.68|20.74|20.66|20.77|20.69|20.74|20.66|3
1627542420000|2021-07-29 07:07:00|20.76|20.68|20.77|20.69|20.77|20.69|20.74|20.66|0
1627542430000|2021-07-29 07:07:10|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|3
1627542440000|2021-07-29 07:07:20|20.78|20.7|20.78|20.7|20.8|20.72|20.78|20.7|0
1627542450000|2021-07-29 07:07:30|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1627542480000|2021-07-29 07:08:00|20.75|20.67|20.75|20.67|20.76|20.68|20.75|20.67|0
1627542490000|2021-07-29 07:08:10|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1627542500000|2021-07-29 07:08:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|9
1627542510000|2021-07-29 07:08:30|20.75|20.67|20.75|20.67|20.76|20.68|20.73|20.65|0
1627542530000|2021-07-29 07:08:50|20.76|20.68|20.76|20.68|20.76|20.68|20.75|20.67|0
1627542540000|2021-07-29 07:09:00|20.75|20.67|20.75|20.67|20.76|20.68|20.75|20.67|0
1627542550000|2021-07-29 07:09:10|20.76|20.68|20.76|20.68|20.76|20.68|20.75|20.67|0
1627542570000|2021-07-29 07:09:30|20.75|20.67|20.75|20.67|20.76|20.68|20.75|20.67|0
1627542590000|2021-07-29 07:09:50|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1627542600000|2021-07-29 07:10:00|20.73|20.65|20.76|20.68|20.8|20.72|20.73|20.65|117
1627542610000|2021-07-29 07:10:10|20.77|20.69|20.77|20.69|20.78|20.7|20.76|20.68|6
1627542620000|2021-07-29 07:10:20|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1627542630000|2021-07-29 07:10:30|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|2
1627542640000|2021-07-29 07:10:40|20.78|20.7|20.78|20.7|20.81|20.73|20.78|20.7|23
1627542650000|2021-07-29 07:10:50|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|0
1627542660000|2021-07-29 07:11:00|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1627542670000|2021-07-29 07:11:10|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1627542720000|2021-07-29 07:12:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1627542730000|2021-07-29 07:12:10|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|0
1627542860000|2021-07-29 07:14:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1627542870000|2021-07-29 07:14:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1627542900000|2021-07-29 07:15:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|12
1627542910000|2021-07-29 07:15:10|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|16
1627542920000|2021-07-29 07:15:20|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|3
1627542930000|2021-07-29 07:15:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1627542970000|2021-07-29 07:16:10|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1627543000000|2021-07-29 07:16:40|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|178
1627543010000|2021-07-29 07:16:50|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|8
1627543020000|2021-07-29 07:17:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627543040000|2021-07-29 07:17:20|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1627543050000|2021-07-29 07:17:30|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1627543060000|2021-07-29 07:17:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627543070000|2021-07-29 07:17:50|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|1
1627543080000|2021-07-29 07:18:00|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|7
1627543090000|2021-07-29 07:18:10|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|0
1627543120000|2021-07-29 07:18:40|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1627543160000|2021-07-29 07:19:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627543170000|2021-07-29 07:19:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627543190000|2021-07-29 07:19:50|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|38
1627543200000|2021-07-29 07:20:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627543220000|2021-07-29 07:20:20|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|2
1627543230000|2021-07-29 07:20:30|20.65|20.57|20.63|20.55|20.65|20.57|20.62|20.54|1
1627543240000|2021-07-29 07:20:40|20.62|20.54|20.63|20.55|20.65|20.57|20.62|20.54|4
1627543250000|2021-07-29 07:20:50|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|2
1627543260000|2021-07-29 07:21:00|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|2
1627543270000|2021-07-29 07:21:10|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1627543280000|2021-07-29 07:21:20|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|0
1627543290000|2021-07-29 07:21:30|20.65|20.57|20.63|20.55|20.65|20.57|20.62|20.54|0
1627543300000|2021-07-29 07:21:40|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|2
1627543310000|2021-07-29 07:21:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1627543320000|2021-07-29 07:22:00|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1627543330000|2021-07-29 07:22:10|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1627543340000|2021-07-29 07:22:20|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|5
1627543370000|2021-07-29 07:22:50|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|253
1627543380000|2021-07-29 07:23:00|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|9
1627543390000|2021-07-29 07:23:10|20.55|20.47|20.55|20.47|20.55|20.47|20.53|20.45|0
1627543410000|2021-07-29 07:23:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1627543430000|2021-07-29 07:23:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|89
1627543440000|2021-07-29 07:24:00|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|1
1627543460000|2021-07-29 07:24:20|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|49
1627543480000|2021-07-29 07:24:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627543490000|2021-07-29 07:24:50|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|1
1627543500000|2021-07-29 07:25:00|20.58|20.5|20.58|20.5|20.62|20.54|20.58|20.5|0
1627543530000|2021-07-29 07:25:30|20.6|20.52|20.6|20.52|20.6|20.52|20.58|20.5|0
1627543540000|2021-07-29 07:25:40|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|0
1627543550000|2021-07-29 07:25:50|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1627543560000|2021-07-29 07:26:00|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1627543570000|2021-07-29 07:26:10|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|1
1627543650000|2021-07-29 07:27:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|1
1627543660000|2021-07-29 07:27:40|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1627543680000|2021-07-29 07:28:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1627543710000|2021-07-29 07:28:30|20.6|20.52|20.6|20.52|20.62|20.54|20.58|20.5|17
1627543720000|2021-07-29 07:28:40|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1627543730000|2021-07-29 07:28:50|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|0
1627543740000|2021-07-29 07:29:00|20.6|20.52|20.6|20.52|20.6|20.52|20.58|20.5|0
1627543750000|2021-07-29 07:29:10|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1627543760000|2021-07-29 07:29:20|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|0
1627543770000|2021-07-29 07:29:30|20.6|20.52|20.58|20.5|20.62|20.54|20.58|20.5|62
1627543830000|2021-07-29 07:30:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|216
1627543840000|2021-07-29 07:30:40|20.63|20.55|20.6|20.52|20.63|20.55|20.6|20.52|65
1627543850000|2021-07-29 07:30:50|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|0
1627543860000|2021-07-29 07:31:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1627543880000|2021-07-29 07:31:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|5
1627543890000|2021-07-29 07:31:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|13
1627543900000|2021-07-29 07:31:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|6
1627543910000|2021-07-29 07:31:50|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1627543920000|2021-07-29 07:32:00|||||||||5
1627543930000|2021-07-29 07:32:10|20.61|20.53|20.6|20.52|20.62|20.54|20.58|20.5|0
1627543940000|2021-07-29 07:32:20|20.58|20.5|20.62|20.54|20.62|20.54|20.58|20.5|2
1627543950000|2021-07-29 07:32:30|20.6|20.52|20.58|20.5|20.62|20.54|20.58|20.5|0
1627543960000|2021-07-29 07:32:40|20.6|20.52|20.62|20.54|20.62|20.54|20.58|20.5|0
1627543980000|2021-07-29 07:33:00|20.6|20.52|20.6|20.52|20.6|20.52|20.58|20.5|2
1627544010000|2021-07-29 07:33:30|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|0
1627544020000|2021-07-29 07:33:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627544030000|2021-07-29 07:33:50|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1627544040000|2021-07-29 07:34:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1627544100000|2021-07-29 07:35:00|||||||||1
1627544140000|2021-07-29 07:35:40|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|72
1627544180000|2021-07-29 07:36:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|61
1627544200000|2021-07-29 07:36:40|||||||||17
1627544220000|2021-07-29 07:37:00|||||||||35
1627544280000|2021-07-29 07:38:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|2
1627544390000|2021-07-29 07:39:50|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|13
1627544400000|2021-07-29 07:40:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1627544410000|2021-07-29 07:40:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|79
1627544440000|2021-07-29 07:40:40|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1627544450000|2021-07-29 07:40:50|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|0
1627544460000|2021-07-29 07:41:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1627544470000|2021-07-29 07:41:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|3
1627544480000|2021-07-29 07:41:20|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|12
1627544490000|2021-07-29 07:41:30|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|0
1627544500000|2021-07-29 07:41:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|1
1627544510000|2021-07-29 07:41:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627544520000|2021-07-29 07:42:00|20.72|20.64|20.71|20.63|20.72|20.64|20.7|20.62|0
1627544570000|2021-07-29 07:42:50|20.75|20.67|20.71|20.63|20.75|20.67|20.71|20.63|118
1627544600000|2021-07-29 07:43:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1627544610000|2021-07-29 07:43:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627544640000|2021-07-29 07:44:00|||||||||7
1627544650000|2021-07-29 07:44:10|20.65|20.57|20.65|20.57|20.67|20.59|20.64|20.56|0
1627544660000|2021-07-29 07:44:20|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|0
1627544680000|2021-07-29 07:44:40|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1627544690000|2021-07-29 07:44:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627544700000|2021-07-29 07:45:00|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1627544730000|2021-07-29 07:45:30|20.6|20.52|20.6|20.52|20.6|20.52|20.58|20.5|0
1627544740000|2021-07-29 07:45:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1627544750000|2021-07-29 07:45:50|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1627544760000|2021-07-29 07:46:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627544770000|2021-07-29 07:46:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1627544870000|2021-07-29 07:47:50|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|5
1627544900000|2021-07-29 07:48:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627544910000|2021-07-29 07:48:30|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1627544920000|2021-07-29 07:48:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1627544930000|2021-07-29 07:48:50|20.66|20.58|20.62|20.54|20.66|20.58|20.62|20.54|0
1627544940000|2021-07-29 07:49:00|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1627544950000|2021-07-29 07:49:10|20.64|20.56|20.64|20.56|20.66|20.58|20.62|20.54|0
1627544960000|2021-07-29 07:49:20|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1627544970000|2021-07-29 07:49:30|20.62|20.54|20.62|20.54|20.64|20.56|20.62|20.54|0
1627545120000|2021-07-29 07:52:00|20.6|20.52|20.6|20.52|20.62|20.54|20.6|20.52|0
1627545130000|2021-07-29 07:52:10|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|0
1627545140000|2021-07-29 07:52:20|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1627545150000|2021-07-29 07:52:30|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|4
1627545160000|2021-07-29 07:52:40|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1627545180000|2021-07-29 07:53:00|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|25
1627545270000|2021-07-29 07:54:30|||||||||2
1627545360000|2021-07-29 07:56:00|20.6|20.52|20.6|20.52|20.62|20.54|20.6|20.52|4
1627545370000|2021-07-29 07:56:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1627545450000|2021-07-29 07:57:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1627545510000|2021-07-29 07:58:30|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1627545540000|2021-07-29 07:59:00|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1627545550000|2021-07-29 07:59:10|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1627545590000|2021-07-29 07:59:50|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1627545600000|2021-07-29 08:00:00|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|0
1627545610000|2021-07-29 08:00:10|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1627545620000|2021-07-29 08:00:20|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1627545630000|2021-07-29 08:00:30|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1627545640000|2021-07-29 08:00:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1627545650000|2021-07-29 08:00:50|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1627545660000|2021-07-29 08:01:00|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|0
1627545670000|2021-07-29 08:01:10|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|0
1627545690000|2021-07-29 08:01:30|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1627545700000|2021-07-29 08:01:40|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|0
1627545710000|2021-07-29 08:01:50|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|0
1627545720000|2021-07-29 08:02:00|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1627545760000|2021-07-29 08:02:40|20.62|20.54|20.58|20.5|20.62|20.54|20.58|20.5|2
1627545770000|2021-07-29 08:02:50|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|1
1627545780000|2021-07-29 08:03:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1627545800000|2021-07-29 08:03:20|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1627545830000|2021-07-29 08:03:50|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1627545860000|2021-07-29 08:04:20|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1627545900000|2021-07-29 08:05:00|||||||||1
1627545990000|2021-07-29 08:06:30|||||||||1
1627546020000|2021-07-29 08:07:00|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|49
1627546030000|2021-07-29 08:07:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627546040000|2021-07-29 08:07:20|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1627546050000|2021-07-29 08:07:30|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1627546060000|2021-07-29 08:07:40|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|0
1627546070000|2021-07-29 08:07:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|58
1627546080000|2021-07-29 08:08:00|20.67|20.59|20.67|20.59|20.68|20.6|20.65|20.57|0
1627546090000|2021-07-29 08:08:10|20.65|20.57|20.65|20.57|20.67|20.59|20.63|20.55|2
1627546100000|2021-07-29 08:08:20|20.67|20.59|20.67|20.59|20.67|20.59|20.63|20.55|0
1627546110000|2021-07-29 08:08:30|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1627546120000|2021-07-29 08:08:40|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1627546130000|2021-07-29 08:08:50|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1627546140000|2021-07-29 08:09:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1627546150000|2021-07-29 08:09:10|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|2
1627546160000|2021-07-29 08:09:20|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1627546170000|2021-07-29 08:09:30|20.67|20.59|20.67|20.59|20.67|20.59|20.63|20.55|0
1627546190000|2021-07-29 08:09:50|20.65|20.57|20.65|20.57|20.67|20.59|20.63|20.55|1
1627546200000|2021-07-29 08:10:00|20.63|20.55|20.67|20.59|20.67|20.59|20.63|20.55|0
1627546210000|2021-07-29 08:10:10|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|1
1627546260000|2021-07-29 08:11:00|20.58|20.5|20.63|20.55|20.63|20.55|20.58|20.5|10
1627546270000|2021-07-29 08:11:10|20.61|20.53|20.58|20.5|20.63|20.55|20.58|20.5|0
1627546280000|2021-07-29 08:11:20|20.6|20.52|20.6|20.52|20.61|20.53|20.58|20.5|0
1627546290000|2021-07-29 08:11:30|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1627546300000|2021-07-29 08:11:40|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1627546320000|2021-07-29 08:12:00|||||||||20
1627546340000|2021-07-29 08:12:20|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|8
1627546370000|2021-07-29 08:12:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|5
1627546380000|2021-07-29 08:13:00|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1627546410000|2021-07-29 08:13:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627546420000|2021-07-29 08:13:40|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1627546450000|2021-07-29 08:14:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627546460000|2021-07-29 08:14:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627546520000|2021-07-29 08:15:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627546550000|2021-07-29 08:15:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627546560000|2021-07-29 08:16:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627546570000|2021-07-29 08:16:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627546580000|2021-07-29 08:16:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627546600000|2021-07-29 08:16:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627546610000|2021-07-29 08:16:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627546620000|2021-07-29 08:17:00|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1627546630000|2021-07-29 08:17:10|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|133
1627546640000|2021-07-29 08:17:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|6
1627546650000|2021-07-29 08:17:30|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|0
1627546660000|2021-07-29 08:17:40|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|2
1627546680000|2021-07-29 08:18:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627546730000|2021-07-29 08:18:50|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|3
1627546740000|2021-07-29 08:19:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627546830000|2021-07-29 08:20:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1627546840000|2021-07-29 08:20:40|20.75|20.67|20.75|20.67|20.78|20.7|20.75|20.67|160
1627546970000|2021-07-29 08:22:50|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1627546990000|2021-07-29 08:23:10|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|11
1627547000000|2021-07-29 08:23:20|20.83|20.75|20.82|20.74|20.83|20.75|20.8|20.72|17
1627547010000|2021-07-29 08:23:30|20.8|20.72|20.82|20.74|20.83|20.75|20.8|20.72|4
1627547020000|2021-07-29 08:23:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1627547120000|2021-07-29 08:25:20|||||||||13
1627547140000|2021-07-29 08:25:40|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1627547150000|2021-07-29 08:25:50|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1627547160000|2021-07-29 08:26:00|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1627547180000|2021-07-29 08:26:20|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1627547280000|2021-07-29 08:28:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1627547320000|2021-07-29 08:28:40|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|92
1627547470000|2021-07-29 08:31:10|||||||||18
1627547530000|2021-07-29 08:32:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|147
1627547610000|2021-07-29 08:33:30|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|51
1627547620000|2021-07-29 08:33:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1627547650000|2021-07-29 08:34:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1627547730000|2021-07-29 08:35:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|14
1627547740000|2021-07-29 08:35:40|20.77|20.69|20.78|20.7|20.78|20.7|20.75|20.67|2
1627547770000|2021-07-29 08:36:10|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1627547790000|2021-07-29 08:36:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1627547800000|2021-07-29 08:36:40|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|0
1627547870000|2021-07-29 08:37:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|1
1627547890000|2021-07-29 08:38:10|20.75|20.67|20.74|20.66|20.77|20.69|20.74|20.66|0
1627547900000|2021-07-29 08:38:20|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|0
1627548020000|2021-07-29 08:40:20|||||||||9
1627548060000|2021-07-29 08:41:00|||||||||11
1627548110000|2021-07-29 08:41:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|20
1627548120000|2021-07-29 08:42:00|20.73|20.65|20.77|20.69|20.77|20.69|20.73|20.65|7
1627548160000|2021-07-29 08:42:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|5
1627548180000|2021-07-29 08:43:00|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1627548230000|2021-07-29 08:43:50|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|0
1627548240000|2021-07-29 08:44:00|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1627548250000|2021-07-29 08:44:10|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1627548260000|2021-07-29 08:44:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|9
1627548280000|2021-07-29 08:44:40|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|2
1627548290000|2021-07-29 08:44:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1627548300000|2021-07-29 08:45:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|7
1627548350000|2021-07-29 08:45:50|||||||||20
1627548360000|2021-07-29 08:46:00|||||||||2
1627548400000|2021-07-29 08:46:40|||||||||20
1627548410000|2021-07-29 08:46:50|||||||||1
1627548420000|2021-07-29 08:47:00|||||||||72
1627548440000|2021-07-29 08:47:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|18
1627548450000|2021-07-29 08:47:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|18
1627548510000|2021-07-29 08:48:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|25
1627548520000|2021-07-29 08:48:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1627548570000|2021-07-29 08:49:30|||||||||20
1627548610000|2021-07-29 08:50:10|||||||||20
1627548630000|2021-07-29 08:50:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1627548650000|2021-07-29 08:50:50|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|20
1627548660000|2021-07-29 08:51:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1627548680000|2021-07-29 08:51:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1627548690000|2021-07-29 08:51:30|||||||||20
1627548700000|2021-07-29 08:51:40|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1627548720000|2021-07-29 08:52:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|5
1627548730000|2021-07-29 08:52:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1627548740000|2021-07-29 08:52:20|||||||||20
1627548790000|2021-07-29 08:53:10|||||||||20
1627548800000|2021-07-29 08:53:20|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|14
1627548810000|2021-07-29 08:53:30|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1627548820000|2021-07-29 08:53:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1627548850000|2021-07-29 08:54:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1627548870000|2021-07-29 08:54:30|||||||||20
1627548880000|2021-07-29 08:54:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|88
1627548890000|2021-07-29 08:54:50|20.8|20.72|20.82|20.74|20.82|20.74|20.78|20.7|0
1627548900000|2021-07-29 08:55:00|20.8|20.72|20.78|20.7|20.82|20.74|20.78|20.7|53
1627548910000|2021-07-29 08:55:10|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1627548920000|2021-07-29 08:55:20|20.8|20.72|20.82|20.74|20.82|20.74|20.78|20.7|46
1627548930000|2021-07-29 08:55:30|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|45
1627548990000|2021-07-29 08:56:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|54
1627549000000|2021-07-29 08:56:40|||||||||1
1627549020000|2021-07-29 08:57:00|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|1
1627549080000|2021-07-29 08:58:00|||||||||20
1627549110000|2021-07-29 08:58:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|4
1627549120000|2021-07-29 08:58:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1627549130000|2021-07-29 08:58:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1627549140000|2021-07-29 08:59:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1627549200000|2021-07-29 09:00:00|||||||||20
1627549240000|2021-07-29 09:00:40|||||||||20
1627549290000|2021-07-29 09:01:30|||||||||20
1627549340000|2021-07-29 09:02:20|||||||||20
1627549390000|2021-07-29 09:03:10|||||||||20
1627549440000|2021-07-29 09:04:00|||||||||20
1627549450000|2021-07-29 09:04:10|||||||||1
1627549470000|2021-07-29 09:04:30|||||||||20
1627549490000|2021-07-29 09:04:50|||||||||7
1627549510000|2021-07-29 09:05:10|||||||||20
1627549520000|2021-07-29 09:05:20|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|21
1627549560000|2021-07-29 09:06:00|||||||||20
1627549610000|2021-07-29 09:06:50|||||||||20
1627549670000|2021-07-29 09:07:50|||||||||22
1627549730000|2021-07-29 09:08:50|||||||||20
1627549780000|2021-07-29 09:09:40|||||||||33
1627549790000|2021-07-29 09:09:50|||||||||7
1627549820000|2021-07-29 09:10:20|||||||||20
1627549830000|2021-07-29 09:10:30|||||||||2
1627549850000|2021-07-29 09:10:50|||||||||20
1627549910000|2021-07-29 09:11:50|||||||||22
1627549920000|2021-07-29 09:12:00|||||||||19
1627549970000|2021-07-29 09:12:50|||||||||22
1627550000000|2021-07-29 09:13:20|||||||||20
1627550010000|2021-07-29 09:13:30|||||||||3
1627550040000|2021-07-29 09:14:00|||||||||64
1627550080000|2021-07-29 09:14:40|||||||||22
1627550120000|2021-07-29 09:15:20|||||||||16
1627550140000|2021-07-29 09:15:40|||||||||3
1627550150000|2021-07-29 09:15:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1627550170000|2021-07-29 09:16:10|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|40
1627550180000|2021-07-29 09:16:20|||||||||20
1627550220000|2021-07-29 09:17:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|20
1627550270000|2021-07-29 09:17:50|||||||||40
1627550380000|2021-07-29 09:19:40|||||||||34
1627550430000|2021-07-29 09:20:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|75
1627550440000|2021-07-29 09:20:40|||||||||5
1627550500000|2021-07-29 09:21:40|||||||||20
1627550550000|2021-07-29 09:22:30|||||||||40
1627550670000|2021-07-29 09:24:30|||||||||20
1627550710000|2021-07-29 09:25:10|||||||||20
1627550750000|2021-07-29 09:25:50|||||||||20
1627550770000|2021-07-29 09:26:10|||||||||8
1627550790000|2021-07-29 09:26:30|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|47
1627550800000|2021-07-29 09:26:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1627550830000|2021-07-29 09:27:10|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|4
1627550840000|2021-07-29 09:27:20|||||||||11
1627550850000|2021-07-29 09:27:30|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|0
1627550870000|2021-07-29 09:27:50|||||||||20
1627550920000|2021-07-29 09:28:40|||||||||20
1627550960000|2021-07-29 09:29:20|||||||||20
1627551010000|2021-07-29 09:30:10|||||||||20
1627551050000|2021-07-29 09:30:50|||||||||20
1627551110000|2021-07-29 09:31:50|||||||||20
1627551150000|2021-07-29 09:32:30|||||||||20
1627551160000|2021-07-29 09:32:40|||||||||2
1627551180000|2021-07-29 09:33:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1627551190000|2021-07-29 09:33:10|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|22
1627551220000|2021-07-29 09:33:40|||||||||22
1627551230000|2021-07-29 09:33:50|||||||||1
1627551260000|2021-07-29 09:34:20|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|16
1627551290000|2021-07-29 09:34:50|||||||||20
1627551300000|2021-07-29 09:35:00|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|4
1627551310000|2021-07-29 09:35:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1627551340000|2021-07-29 09:35:40|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|26
1627551380000|2021-07-29 09:36:20|||||||||20
1627551430000|2021-07-29 09:37:10|||||||||20
1627551440000|2021-07-29 09:37:20|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|13
1627551450000|2021-07-29 09:37:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|14
1627551480000|2021-07-29 09:38:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1627551530000|2021-07-29 09:38:50|||||||||20
1627551600000|2021-07-29 09:40:00|||||||||20
1627551640000|2021-07-29 09:40:40|||||||||20
1627551690000|2021-07-29 09:41:30|||||||||22
1627551750000|2021-07-29 09:42:30|||||||||20
1627551780000|2021-07-29 09:43:00|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|16
1627551810000|2021-07-29 09:43:30|||||||||20
1627551830000|2021-07-29 09:43:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1627551850000|2021-07-29 09:44:10|20.82|20.74|20.78|20.7|20.82|20.74|20.78|20.7|0
1627551860000|2021-07-29 09:44:20|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1627551870000|2021-07-29 09:44:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|10
1627551880000|2021-07-29 09:44:40|20.82|20.74|20.78|20.7|20.82|20.74|20.78|20.7|0
1627551890000|2021-07-29 09:44:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|2
1627551900000|2021-07-29 09:45:00|20.82|20.74|20.78|20.7|20.82|20.74|20.78|20.7|21
1627551950000|2021-07-29 09:45:50|20.8|20.72|20.82|20.74|20.82|20.74|20.78|20.7|17
1627551960000|2021-07-29 09:46:00|||||||||20
1627551970000|2021-07-29 09:46:10|||||||||2
1627551990000|2021-07-29 09:46:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|42
1627552000000|2021-07-29 09:46:40|20.8|20.72|20.8|20.72|20.82|20.74|20.78|20.7|2
1627552010000|2021-07-29 09:46:50|20.82|20.74|20.78|20.7|20.82|20.74|20.78|20.7|6
1627552020000|2021-07-29 09:47:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|2
1627552030000|2021-07-29 09:47:10|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|21
1627552040000|2021-07-29 09:47:20|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1627552050000|2021-07-29 09:47:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1627552060000|2021-07-29 09:47:40|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|0
1627552070000|2021-07-29 09:47:50|||||||||20
1627552130000|2021-07-29 09:48:50|||||||||23
1627552180000|2021-07-29 09:49:40|||||||||20
1627552210000|2021-07-29 09:50:10|20.85|20.77|20.84|20.76|20.87|20.79|20.84|20.76|125
1627552220000|2021-07-29 09:50:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1627552240000|2021-07-29 09:50:40|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|20
1627552250000|2021-07-29 09:50:50|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|26
1627552260000|2021-07-29 09:51:00|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|7
1627552270000|2021-07-29 09:51:10|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|9
1627552280000|2021-07-29 09:51:20|20.83|20.75|20.83|20.75|20.85|20.77|20.83|20.75|0
1627552300000|2021-07-29 09:51:40|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1627552310000|2021-07-29 09:51:50|20.83|20.75|20.85|20.77|20.87|20.79|20.83|20.75|9
1627552320000|2021-07-29 09:52:00|20.87|20.79|20.87|20.79|20.87|20.79|20.83|20.75|22
1627552330000|2021-07-29 09:52:10|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|0
1627552340000|2021-07-29 09:52:20|20.87|20.79|20.87|20.79|20.87|20.79|20.85|20.77|7
1627552350000|2021-07-29 09:52:30|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|0
1627552360000|2021-07-29 09:52:40|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1627552380000|2021-07-29 09:53:00|20.87|20.79|20.83|20.75|20.87|20.79|20.83|20.75|7
1627552420000|2021-07-29 09:53:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|20
1627552430000|2021-07-29 09:53:50|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1627552440000|2021-07-29 09:54:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1627552480000|2021-07-29 09:54:40|20.87|20.79|20.87|20.79|20.87|20.79|20.85|20.77|11
1627552490000|2021-07-29 09:54:50|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|19
1627552500000|2021-07-29 09:55:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1627552530000|2021-07-29 09:55:30|||||||||17
1627552540000|2021-07-29 09:55:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1627552560000|2021-07-29 09:56:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1627552570000|2021-07-29 09:56:10|||||||||20
1627552590000|2021-07-29 09:56:30|||||||||4
1627552610000|2021-07-29 09:56:50|||||||||20
1627552660000|2021-07-29 09:57:40|||||||||20
1627552710000|2021-07-29 09:58:30|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|20
1627552720000|2021-07-29 09:58:40|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1627552730000|2021-07-29 09:58:50|||||||||32
1627552750000|2021-07-29 09:59:10|||||||||8
1627552760000|2021-07-29 09:59:20|||||||||20
1627552790000|2021-07-29 09:59:50|||||||||13
1627552850000|2021-07-29 10:00:50|||||||||13
1627552950000|2021-07-29 10:02:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|13
1627553360000|2021-07-29 10:09:20|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|3
1627553460000|2021-07-29 10:11:00|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|2
1627553520000|2021-07-29 10:12:00|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|1
1627553580000|2021-07-29 10:13:00|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1627553590000|2021-07-29 10:13:10|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|16
1627553600000|2021-07-29 10:13:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1627553690000|2021-07-29 10:14:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|2
1627553700000|2021-07-29 10:15:00|20.7|20.62|20.7|20.62|20.74|20.66|20.69|20.61|36
1627553710000|2021-07-29 10:15:10|20.69|20.61|20.69|20.61|20.71|20.63|20.69|20.61|3
1627553740000|2021-07-29 10:15:40|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|2
1627553750000|2021-07-29 10:15:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627553760000|2021-07-29 10:16:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1627553820000|2021-07-29 10:17:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|1
1627553920000|2021-07-29 10:18:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|13
1627553940000|2021-07-29 10:19:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1627553990000|2021-07-29 10:19:50|||||||||72
1627554000000|2021-07-29 10:20:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627554010000|2021-07-29 10:20:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1627554130000|2021-07-29 10:22:10|||||||||1
1627554150000|2021-07-29 10:22:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|1
1627554160000|2021-07-29 10:22:40|20.73|20.65|20.73|20.65|20.73|20.65|20.71|20.63|0
1627554170000|2021-07-29 10:22:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|10
1627554190000|2021-07-29 10:23:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1627554450000|2021-07-29 10:27:30|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|25
1627554460000|2021-07-29 10:27:40|20.7|20.62|20.7|20.62|20.72|20.64|20.7|20.62|0
1627554520000|2021-07-29 10:28:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1627554750000|2021-07-29 10:32:30|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|26
1627554930000|2021-07-29 10:35:30|||||||||3
1627554970000|2021-07-29 10:36:10|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1627554980000|2021-07-29 10:36:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627555040000|2021-07-29 10:37:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1627555140000|2021-07-29 10:39:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627555160000|2021-07-29 10:39:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627555170000|2021-07-29 10:39:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627555180000|2021-07-29 10:39:40|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1627555190000|2021-07-29 10:39:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|4
1627555200000|2021-07-29 10:40:00|20.65|20.57|20.67|20.59|20.67|20.59|20.64|20.56|0
1627555210000|2021-07-29 10:40:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627555230000|2021-07-29 10:40:30|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1627555240000|2021-07-29 10:40:40|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1627555590000|2021-07-29 10:46:30|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|139
1627555610000|2021-07-29 10:46:50|20.71|20.63|20.7|20.62|20.72|20.64|20.69|20.61|2
1627555620000|2021-07-29 10:47:00|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1627555630000|2021-07-29 10:47:10|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1627555660000|2021-07-29 10:47:40|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1627555670000|2021-07-29 10:47:50|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1627555680000|2021-07-29 10:48:00|20.72|20.64|20.74|20.66|20.74|20.66|20.7|20.62|0
1627555700000|2021-07-29 10:48:20|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|15
1627555780000|2021-07-29 10:49:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|92
1627555800000|2021-07-29 10:50:00|||||||||11
1627556030000|2021-07-29 10:53:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1627556040000|2021-07-29 10:54:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1627556070000|2021-07-29 10:54:30|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1627556140000|2021-07-29 10:55:40|||||||||1
1627556150000|2021-07-29 10:55:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|6
1627556170000|2021-07-29 10:56:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1627556290000|2021-07-29 10:58:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|14
1627556310000|2021-07-29 10:58:30|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1627556320000|2021-07-29 10:58:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1627556330000|2021-07-29 10:58:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1627556340000|2021-07-29 10:59:00|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|0
1627556350000|2021-07-29 10:59:10|20.68|20.6|20.67|20.59|20.68|20.6|20.65|20.57|0
1627556360000|2021-07-29 10:59:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627556390000|2021-07-29 10:59:50|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|20
1627556470000|2021-07-29 11:01:10|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1627556510000|2021-07-29 11:01:50|20.64|20.56|20.62|20.54|20.64|20.56|20.6|20.52|55
1627556520000|2021-07-29 11:02:00|20.6|20.52|20.64|20.56|20.64|20.56|20.6|20.52|1
1627556550000|2021-07-29 11:02:30|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1627556710000|2021-07-29 11:05:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627556730000|2021-07-29 11:05:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1627556780000|2021-07-29 11:06:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627556790000|2021-07-29 11:06:30|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1627556910000|2021-07-29 11:08:30|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|3
1627556920000|2021-07-29 11:08:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|1
1627556960000|2021-07-29 11:09:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1627556970000|2021-07-29 11:09:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627556980000|2021-07-29 11:09:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1627556990000|2021-07-29 11:09:50|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1627557000000|2021-07-29 11:10:00|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|0
1627557020000|2021-07-29 11:10:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627557040000|2021-07-29 11:10:40|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|4
1627557080000|2021-07-29 11:11:20|20.64|20.56|20.63|20.55|20.64|20.56|20.61|20.53|0
1627557090000|2021-07-29 11:11:30|20.64|20.56|20.61|20.53|20.64|20.56|20.61|20.53|0
1627557140000|2021-07-29 11:12:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1627557150000|2021-07-29 11:12:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1627557320000|2021-07-29 11:15:20|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|22
1627557350000|2021-07-29 11:15:50|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|11
1627557360000|2021-07-29 11:16:00|20.65|20.57|20.64|20.56|20.65|20.57|20.62|20.54|0
1627557370000|2021-07-29 11:16:10|20.62|20.54|20.62|20.54|20.64|20.56|20.62|20.54|0
1627557380000|2021-07-29 11:16:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1627557390000|2021-07-29 11:16:30|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1627557400000|2021-07-29 11:16:40|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1627557410000|2021-07-29 11:16:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1627557430000|2021-07-29 11:17:10|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1627557440000|2021-07-29 11:17:20|20.61|20.53|20.62|20.54|20.64|20.56|20.61|20.53|7
1627557460000|2021-07-29 11:17:40|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|0
1627557470000|2021-07-29 11:17:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1627557490000|2021-07-29 11:18:10|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|9
1627557500000|2021-07-29 11:18:20|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1627557520000|2021-07-29 11:18:40|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1627557530000|2021-07-29 11:18:50|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|8
1627557540000|2021-07-29 11:19:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627557600000|2021-07-29 11:20:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627557620000|2021-07-29 11:20:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|13
1627557630000|2021-07-29 11:20:30|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|11
1627557650000|2021-07-29 11:20:50|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|0
1627557670000|2021-07-29 11:21:10|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|4
1627557680000|2021-07-29 11:21:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1627557690000|2021-07-29 11:21:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1627557720000|2021-07-29 11:22:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1627557750000|2021-07-29 11:22:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627557790000|2021-07-29 11:23:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|31
1627557800000|2021-07-29 11:23:20|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1627557820000|2021-07-29 11:23:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1627557860000|2021-07-29 11:24:20|20.77|20.69|20.75|20.67|20.79|20.71|20.75|20.67|0
1627557870000|2021-07-29 11:24:30|20.77|20.69|20.77|20.69|20.77|20.69|20.75|20.67|0
1627557880000|2021-07-29 11:24:40|20.79|20.71|20.79|20.71|20.79|20.71|20.77|20.69|0
1627557890000|2021-07-29 11:24:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|23
1627557900000|2021-07-29 11:25:00|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1627557920000|2021-07-29 11:25:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1627557930000|2021-07-29 11:25:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|4
1627557960000|2021-07-29 11:26:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1627557970000|2021-07-29 11:26:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627558080000|2021-07-29 11:28:00|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|106
1627558090000|2021-07-29 11:28:10|20.71|20.63|20.7|20.62|20.73|20.65|20.7|20.62|2
1627558100000|2021-07-29 11:28:20|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1627558110000|2021-07-29 11:28:30|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1627558150000|2021-07-29 11:29:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|11
1627558200000|2021-07-29 11:30:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1627558210000|2021-07-29 11:30:10|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1627558300000|2021-07-29 11:31:40|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1627558320000|2021-07-29 11:32:00|20.71|20.63|20.75|20.67|20.75|20.67|20.71|20.63|10
1627558330000|2021-07-29 11:32:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|4
1627558340000|2021-07-29 11:32:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1627558390000|2021-07-29 11:33:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|6
1627558400000|2021-07-29 11:33:20|20.74|20.66|20.7|20.62|20.75|20.67|20.7|20.62|3
1627558410000|2021-07-29 11:33:30|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|0
1627558420000|2021-07-29 11:33:40|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1627558430000|2021-07-29 11:33:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1627558460000|2021-07-29 11:34:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1627558490000|2021-07-29 11:34:50|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|0
1627558500000|2021-07-29 11:35:00|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1627558530000|2021-07-29 11:35:30|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1627558620000|2021-07-29 11:37:00|20.74|20.66|20.71|20.63|20.75|20.67|20.71|20.63|0
1627558630000|2021-07-29 11:37:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1627558640000|2021-07-29 11:37:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627558720000|2021-07-29 11:38:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|2
1627558730000|2021-07-29 11:38:50|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1627558740000|2021-07-29 11:39:00|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1627558750000|2021-07-29 11:39:10|||||||||1
1627558760000|2021-07-29 11:39:20|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1627558780000|2021-07-29 11:39:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627558790000|2021-07-29 11:39:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1627558800000|2021-07-29 11:40:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|1
1627558810000|2021-07-29 11:40:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627558950000|2021-07-29 11:42:30|||||||||1
1627559030000|2021-07-29 11:43:50|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|1
1627559040000|2021-07-29 11:44:00|||||||||21
1627559090000|2021-07-29 11:44:50|||||||||2
1627559520000|2021-07-29 11:52:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627559710000|2021-07-29 11:55:10|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|4
1627559720000|2021-07-29 11:55:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1627559730000|2021-07-29 11:55:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627559740000|2021-07-29 11:55:40|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1627559770000|2021-07-29 11:56:10|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1627559780000|2021-07-29 11:56:20|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1627559790000|2021-07-29 11:56:30|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|0
1627559800000|2021-07-29 11:56:40|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1627559810000|2021-07-29 11:56:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627559830000|2021-07-29 11:57:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627560040000|2021-07-29 12:00:40|20.65|20.57|20.64|20.56|20.65|20.57|20.62|20.54|13
1627560060000|2021-07-29 12:01:00|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1627560070000|2021-07-29 12:01:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627560080000|2021-07-29 12:01:20|20.62|20.54|20.62|20.54|20.64|20.56|20.62|20.54|1
1627560120000|2021-07-29 12:02:00|||||||||25
1627560320000|2021-07-29 12:05:20|||||||||25
1627560500000|2021-07-29 12:08:20|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|27
1627560510000|2021-07-29 12:08:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1627560540000|2021-07-29 12:09:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1627560550000|2021-07-29 12:09:10|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|10
1627560560000|2021-07-29 12:09:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627560570000|2021-07-29 12:09:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1627560610000|2021-07-29 12:10:10|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1627560930000|2021-07-29 12:15:30|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|12
1627560940000|2021-07-29 12:15:40|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1627561000000|2021-07-29 12:16:40|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1627561080000|2021-07-29 12:18:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627561210000|2021-07-29 12:20:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627561230000|2021-07-29 12:20:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627561250000|2021-07-29 12:20:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627561640000|2021-07-29 12:27:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627561680000|2021-07-29 12:28:00|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|6
1627561690000|2021-07-29 12:28:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627561770000|2021-07-29 12:29:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|10
1627561780000|2021-07-29 12:29:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627561820000|2021-07-29 12:30:20|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1627561830000|2021-07-29 12:30:30|20.7|20.62|20.66|20.58|20.7|20.62|20.66|20.58|12
1627561850000|2021-07-29 12:30:50|20.67|20.59|20.7|20.62|20.7|20.62|20.66|20.58|9
1627561860000|2021-07-29 12:31:00|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|20
1627561870000|2021-07-29 12:31:10|20.72|20.64|20.7|20.62|20.74|20.66|20.7|20.62|13
1627561900000|2021-07-29 12:31:40|20.74|20.66|20.7|20.62|20.74|20.66|20.7|20.62|53
1627561910000|2021-07-29 12:31:50|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|1
1627561920000|2021-07-29 12:32:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627561930000|2021-07-29 12:32:10|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1627561940000|2021-07-29 12:32:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|3
1627561950000|2021-07-29 12:32:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627561980000|2021-07-29 12:33:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1627561990000|2021-07-29 12:33:10|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1627562020000|2021-07-29 12:33:40|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|2
1627562030000|2021-07-29 12:33:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627562070000|2021-07-29 12:34:30|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1627562170000|2021-07-29 12:36:10|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|3
1627562280000|2021-07-29 12:38:00|20.71|20.63|20.72|20.64|20.74|20.66|20.71|20.63|28
1627562290000|2021-07-29 12:38:10|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|4
1627562320000|2021-07-29 12:38:40|20.74|20.66|20.75|20.67|20.75|20.67|20.71|20.63|2
1627562330000|2021-07-29 12:38:50|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|0
1627562340000|2021-07-29 12:39:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1627562350000|2021-07-29 12:39:10|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|0
1627562360000|2021-07-29 12:39:20|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1627562370000|2021-07-29 12:39:30|20.72|20.64|20.74|20.66|20.75|20.67|20.72|20.64|0
1627562390000|2021-07-29 12:39:50|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1627562400000|2021-07-29 12:40:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1627562410000|2021-07-29 12:40:10|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|5
1627562420000|2021-07-29 12:40:20|20.74|20.66|20.72|20.64|20.75|20.67|20.72|20.64|4
1627562430000|2021-07-29 12:40:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1627562450000|2021-07-29 12:40:50|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1627562460000|2021-07-29 12:41:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1627562490000|2021-07-29 12:41:30|20.72|20.64|20.75|20.67|20.75|20.67|20.71|20.63|3
1627562590000|2021-07-29 12:43:10|20.74|20.66|20.72|20.64|20.74|20.66|20.71|20.63|1
1627562600000|2021-07-29 12:43:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627562610000|2021-07-29 12:43:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1627562620000|2021-07-29 12:43:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|5
1627562630000|2021-07-29 12:43:50|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1627562700000|2021-07-29 12:45:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1627562710000|2021-07-29 12:45:10|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1627562750000|2021-07-29 12:45:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|4
1627562770000|2021-07-29 12:46:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627562780000|2021-07-29 12:46:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1627562880000|2021-07-29 12:48:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627562890000|2021-07-29 12:48:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1627562940000|2021-07-29 12:49:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627562950000|2021-07-29 12:49:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627562970000|2021-07-29 12:49:30|||||||||36
1627562990000|2021-07-29 12:49:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627563170000|2021-07-29 12:52:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627563190000|2021-07-29 12:53:10|20.69|20.61|20.7|20.62|20.7|20.62|20.67|20.59|15
1627563310000|2021-07-29 12:55:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627563370000|2021-07-29 12:56:10|||||||||2
1627563380000|2021-07-29 12:56:20|||||||||2
1627563400000|2021-07-29 12:56:40|||||||||2
1627563410000|2021-07-29 12:56:50|||||||||1
1627563420000|2021-07-29 12:57:00|||||||||2
1627563440000|2021-07-29 12:57:20|||||||||2
1627563450000|2021-07-29 12:57:30|||||||||2
1627563470000|2021-07-29 12:57:50|||||||||2
1627563480000|2021-07-29 12:58:00|||||||||1
1627563500000|2021-07-29 12:58:20|||||||||1
1627563510000|2021-07-29 12:58:30|||||||||1
1627563530000|2021-07-29 12:58:50|||||||||2
1627563550000|2021-07-29 12:59:10|||||||||2
1627563560000|2021-07-29 12:59:20|||||||||1
1627563580000|2021-07-29 12:59:40|||||||||1
1627563600000|2021-07-29 13:00:00|||||||||1
1627563620000|2021-07-29 13:00:20|||||||||2
1627563640000|2021-07-29 13:00:40|||||||||2
1627563650000|2021-07-29 13:00:50|||||||||1
1627563670000|2021-07-29 13:01:10|||||||||1
1627563690000|2021-07-29 13:01:30|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|9
1627563710000|2021-07-29 13:01:50|||||||||25
1627563720000|2021-07-29 13:02:00|||||||||1
1627563740000|2021-07-29 13:02:20|||||||||2
1627563760000|2021-07-29 13:02:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|4
1627563770000|2021-07-29 13:02:50|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|2
1627563780000|2021-07-29 13:03:00|20.71|20.63|20.71|20.63|20.71|20.63|20.69|20.61|2
1627563800000|2021-07-29 13:03:20|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|8
1627563810000|2021-07-29 13:03:30|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|1
1627563820000|2021-07-29 13:03:40|20.69|20.61|20.67|20.59|20.71|20.63|20.67|20.59|14
1627563830000|2021-07-29 13:03:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|1
1627563840000|2021-07-29 13:04:00|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|0
1627563850000|2021-07-29 13:04:10|||||||||1
1627563870000|2021-07-29 13:04:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627563890000|2021-07-29 13:04:50|20.62|20.54|20.66|20.58|20.66|20.58|20.62|20.54|39
1627563900000|2021-07-29 13:05:00|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1627563910000|2021-07-29 13:05:10|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1627563920000|2021-07-29 13:05:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1627563930000|2021-07-29 13:05:30|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1627563940000|2021-07-29 13:05:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|11
1627564180000|2021-07-29 13:09:40|20.65|20.57|20.69|20.61|20.69|20.61|20.65|20.57|76
1627564500000|2021-07-29 13:15:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|170
1627564510000|2021-07-29 13:15:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627564520000|2021-07-29 13:15:20|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1627564570000|2021-07-29 13:16:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|6
1627564580000|2021-07-29 13:16:20|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|8
1627564590000|2021-07-29 13:16:30|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|0
1627564600000|2021-07-29 13:16:40|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|0
1627564620000|2021-07-29 13:17:00|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|2
1627564630000|2021-07-29 13:17:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627564640000|2021-07-29 13:17:20|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|0
1627564650000|2021-07-29 13:17:30|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|8
1627564660000|2021-07-29 13:17:40|20.69|20.61|20.7|20.62|20.7|20.62|20.68|20.6|0
1627564670000|2021-07-29 13:17:50|20.68|20.6|20.68|20.6|20.7|20.62|20.68|20.6|0
1627564680000|2021-07-29 13:18:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627564690000|2021-07-29 13:18:10|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|3
1627564700000|2021-07-29 13:18:20|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1627564820000|2021-07-29 13:20:20|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1627564840000|2021-07-29 13:20:40|20.67|20.59|20.68|20.6|20.71|20.63|20.67|20.59|0
1627564850000|2021-07-29 13:20:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627564910000|2021-07-29 13:21:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627564920000|2021-07-29 13:22:00|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1627564970000|2021-07-29 13:22:50|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|24
1627564990000|2021-07-29 13:23:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1627565000000|2021-07-29 13:23:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1627565020000|2021-07-29 13:23:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1627565030000|2021-07-29 13:23:50|20.74|20.66|20.79|20.71|20.79|20.71|20.74|20.66|4
1627565040000|2021-07-29 13:24:00|||||||||1
1627565050000|2021-07-29 13:24:10|||||||||2
1627565060000|2021-07-29 13:24:20|||||||||1
1627565080000|2021-07-29 13:24:40|||||||||3
1627565100000|2021-07-29 13:25:00|||||||||2
1627565120000|2021-07-29 13:25:20|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|39
1627565140000|2021-07-29 13:25:40|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|10
1627565150000|2021-07-29 13:25:50|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|1
1627565160000|2021-07-29 13:26:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1627565170000|2021-07-29 13:26:10|||||||||4
1627565190000|2021-07-29 13:26:30|||||||||1
1627565200000|2021-07-29 13:26:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|4
1627565220000|2021-07-29 13:27:00|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|2
1627565230000|2021-07-29 13:27:10|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|1
1627565240000|2021-07-29 13:27:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627565250000|2021-07-29 13:27:30|||||||||1
1627565260000|2021-07-29 13:27:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1627565270000|2021-07-29 13:27:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1627565280000|2021-07-29 13:28:00|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|3
1627565290000|2021-07-29 13:28:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627565300000|2021-07-29 13:28:20|||||||||2
1627565320000|2021-07-29 13:28:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|5
1627565330000|2021-07-29 13:28:50|||||||||1
1627565350000|2021-07-29 13:29:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|2
1627565360000|2021-07-29 13:29:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1627565370000|2021-07-29 13:29:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|2
1627565380000|2021-07-29 13:29:40|20.75|20.67|20.73|20.65|20.75|20.67|20.71|20.63|0
1627565390000|2021-07-29 13:29:50|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|2
1627565400000|2021-07-29 13:30:00|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|2
1627565420000|2021-07-29 13:30:20|||||||||2
1627565430000|2021-07-29 13:30:30|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1627565440000|2021-07-29 13:30:40|||||||||1
1627565450000|2021-07-29 13:30:50|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1627565460000|2021-07-29 13:31:00|20.72|20.64|20.76|20.68|20.76|20.68|20.72|20.64|2
1627565470000|2021-07-29 13:31:10|20.75|20.67|20.73|20.65|20.76|20.68|20.73|20.65|20
1627565480000|2021-07-29 13:31:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|1
1627565490000|2021-07-29 13:31:30|||||||||1
1627565500000|2021-07-29 13:31:40|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|4
1627565550000|2021-07-29 13:32:30|||||||||172
1627565580000|2021-07-29 13:33:00|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1627565600000|2021-07-29 13:33:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627565610000|2021-07-29 13:33:30|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|0
1627565620000|2021-07-29 13:33:40|20.67|20.59|20.71|20.63|20.71|20.63|20.67|20.59|0
1627565630000|2021-07-29 13:33:50|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|0
1627565650000|2021-07-29 13:34:10|20.7|20.62|20.68|20.6|20.7|20.62|20.66|20.58|0
1627565660000|2021-07-29 13:34:20|20.7|20.62|20.7|20.62|20.7|20.62|20.66|20.58|0
1627565680000|2021-07-29 13:34:40|20.68|20.6|20.68|20.6|20.7|20.62|20.68|20.6|1
1627565690000|2021-07-29 13:34:50|20.7|20.62|20.66|20.58|20.7|20.62|20.66|20.58|0
1627565700000|2021-07-29 13:35:00|||||||||11
1627565730000|2021-07-29 13:35:30|20.62|20.54|20.66|20.58|20.66|20.58|20.62|20.54|199
1627565760000|2021-07-29 13:36:00|20.62|20.54|20.62|20.54|20.64|20.56|20.62|20.54|0
1627565800000|2021-07-29 13:36:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|82
1627565820000|2021-07-29 13:37:00|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1627565830000|2021-07-29 13:37:10|20.64|20.56|20.62|20.54|20.66|20.58|20.62|20.54|17
1627565850000|2021-07-29 13:37:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1627565880000|2021-07-29 13:38:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1627565890000|2021-07-29 13:38:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|78
1627565940000|2021-07-29 13:39:00|20.62|20.54|20.66|20.58|20.66|20.58|20.62|20.54|2
1627566080000|2021-07-29 13:41:20|20.69|20.61|20.67|20.59|20.69|20.61|20.66|20.58|88
1627566090000|2021-07-29 13:41:30|20.69|20.61|20.71|20.63|20.71|20.63|20.67|20.59|0
1627566100000|2021-07-29 13:41:40|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|0
1627566110000|2021-07-29 13:41:50|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|0
1627566120000|2021-07-29 13:42:00|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|0
1627566170000|2021-07-29 13:42:50|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|10
1627566180000|2021-07-29 13:43:00|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1627566240000|2021-07-29 13:44:00|20.71|20.63|20.71|20.63|20.74|20.66|20.71|20.63|215
1627566280000|2021-07-29 13:44:40|||||||||26
1627566290000|2021-07-29 13:44:50|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|10
1627566300000|2021-07-29 13:45:00|20.72|20.64|20.72|20.64|20.74|20.66|20.71|20.63|40
1627566310000|2021-07-29 13:45:10|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|6
1627566320000|2021-07-29 13:45:20|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|8
1627566330000|2021-07-29 13:45:30|||||||||20
1627566340000|2021-07-29 13:45:40|||||||||12
1627566350000|2021-07-29 13:45:50|||||||||20
1627566360000|2021-07-29 13:46:00|||||||||11
1627566370000|2021-07-29 13:46:10|||||||||12
1627566380000|2021-07-29 13:46:20|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|12
1627566390000|2021-07-29 13:46:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627566420000|2021-07-29 13:47:00|20.71|20.63|20.74|20.66|20.77|20.69|20.71|20.63|101
1627566430000|2021-07-29 13:47:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1627566440000|2021-07-29 13:47:20|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|0
1627566460000|2021-07-29 13:47:40|20.76|20.68|20.76|20.68|20.78|20.7|20.76|20.68|0
1627566470000|2021-07-29 13:47:50|20.78|20.7|20.79|20.71|20.79|20.71|20.76|20.68|0
1627566480000|2021-07-29 13:48:00|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|0
1627566490000|2021-07-29 13:48:10|20.79|20.71|20.78|20.7|20.79|20.71|20.76|20.68|0
1627566500000|2021-07-29 13:48:20|20.76|20.68|20.74|20.66|20.78|20.7|20.74|20.66|0
1627566530000|2021-07-29 13:48:50|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1627566540000|2021-07-29 13:49:00|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1627566580000|2021-07-29 13:49:40|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|13
1627566590000|2021-07-29 13:49:50|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1627566600000|2021-07-29 13:50:00|20.71|20.63|20.7|20.62|20.72|20.64|20.7|20.62|0
1627566620000|2021-07-29 13:50:20|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1627566740000|2021-07-29 13:52:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|2
1627566750000|2021-07-29 13:52:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1627566760000|2021-07-29 13:52:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1627566800000|2021-07-29 13:53:20|20.71|20.63|20.72|20.64|20.74|20.66|20.71|20.63|1
1627566810000|2021-07-29 13:53:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627566840000|2021-07-29 13:54:00|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|6
1627566860000|2021-07-29 13:54:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1627566870000|2021-07-29 13:54:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|10
1627566880000|2021-07-29 13:54:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1627566910000|2021-07-29 13:55:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1627566930000|2021-07-29 13:55:30|20.71|20.63|20.7|20.62|20.72|20.64|20.7|20.62|11
1627566970000|2021-07-29 13:56:10|||||||||30
1627567020000|2021-07-29 13:57:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627567030000|2021-07-29 13:57:10|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|2
1627567090000|2021-07-29 13:58:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627567100000|2021-07-29 13:58:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627567200000|2021-07-29 14:00:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1627567210000|2021-07-29 14:00:10|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1627567220000|2021-07-29 14:00:20|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|14
1627567230000|2021-07-29 14:00:30|20.72|20.64|20.75|20.67|20.75|20.67|20.71|20.63|11
1627567240000|2021-07-29 14:00:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1627567260000|2021-07-29 14:01:00|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|6
1627567270000|2021-07-29 14:01:10|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|1
1627567280000|2021-07-29 14:01:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1627567310000|2021-07-29 14:01:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|7
1627567320000|2021-07-29 14:02:00|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|2
1627567330000|2021-07-29 14:02:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1627567340000|2021-07-29 14:02:20|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1627567350000|2021-07-29 14:02:30|20.66|20.58|20.68|20.6|20.68|20.6|20.65|20.57|6
1627567360000|2021-07-29 14:02:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|13
1627567370000|2021-07-29 14:02:50|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|3
1627567390000|2021-07-29 14:03:10|20.68|20.6|20.67|20.59|20.69|20.61|20.67|20.59|0
1627567400000|2021-07-29 14:03:20|20.69|20.61|20.69|20.61|20.69|20.61|20.66|20.58|0
1627567410000|2021-07-29 14:03:30|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1627567420000|2021-07-29 14:03:40|20.66|20.58|20.65|20.57|20.67|20.59|20.65|20.57|20
1627567430000|2021-07-29 14:03:50|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1627567440000|2021-07-29 14:04:00|20.65|20.57|20.65|20.57|20.66|20.58|20.64|20.56|0
1627567450000|2021-07-29 14:04:10|20.64|20.56|20.69|20.61|20.69|20.61|20.64|20.56|0
1627567460000|2021-07-29 14:04:20|20.67|20.59|20.66|20.58|20.69|20.61|20.66|20.58|0
1627567470000|2021-07-29 14:04:30|20.67|20.59|20.69|20.61|20.69|20.61|20.66|20.58|0
1627567500000|2021-07-29 14:05:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1627567550000|2021-07-29 14:05:50|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1627567560000|2021-07-29 14:06:00|20.7|20.62|20.74|20.66|20.74|20.66|20.7|20.62|10
1627567570000|2021-07-29 14:06:10|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1627567590000|2021-07-29 14:06:30|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1627567600000|2021-07-29 14:06:40|20.71|20.63|20.72|20.64|20.72|20.64|20.7|20.62|0
1627567610000|2021-07-29 14:06:50|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|0
1627567650000|2021-07-29 14:07:30|||||||||4
1627567660000|2021-07-29 14:07:40|||||||||11
1627567670000|2021-07-29 14:07:50|||||||||5
1627567690000|2021-07-29 14:08:10|||||||||8
1627567700000|2021-07-29 14:08:20|20.72|20.64|20.73|20.65|20.73|20.65|20.71|20.63|1
1627567710000|2021-07-29 14:08:30|20.71|20.63|20.71|20.63|20.73|20.65|20.71|20.63|3
1627567720000|2021-07-29 14:08:40|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|2
1627567730000|2021-07-29 14:08:50|||||||||11
1627567740000|2021-07-29 14:09:00|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|6
1627567750000|2021-07-29 14:09:10|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|7
1627567760000|2021-07-29 14:09:20|||||||||5
1627567770000|2021-07-29 14:09:30|20.71|20.63|20.71|20.63|20.73|20.65|20.71|20.63|1
1627567780000|2021-07-29 14:09:40|20.7|20.62|20.71|20.63|20.73|20.65|20.7|20.62|0
1627567790000|2021-07-29 14:09:50|20.73|20.65|20.74|20.66|20.74|20.66|20.71|20.63|3
1627567800000|2021-07-29 14:10:00|20.73|20.65|20.73|20.65|20.73|20.65|20.69|20.61|20
1627567820000|2021-07-29 14:10:20|||||||||12
1627567830000|2021-07-29 14:10:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1627567840000|2021-07-29 14:10:40|||||||||3
1627567850000|2021-07-29 14:10:50|||||||||2
1627567860000|2021-07-29 14:11:00|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|8
1627567870000|2021-07-29 14:11:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1627567880000|2021-07-29 14:11:20|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|8
1627567890000|2021-07-29 14:11:30|20.73|20.65|20.73|20.65|20.73|20.65|20.71|20.63|4
1627567900000|2021-07-29 14:11:40|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|2
1627567910000|2021-07-29 14:11:50|||||||||1
1627567920000|2021-07-29 14:12:00|||||||||4
1627567940000|2021-07-29 14:12:20|||||||||6
1627567950000|2021-07-29 14:12:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|57
1627567960000|2021-07-29 14:12:40|||||||||3
1627567970000|2021-07-29 14:12:50|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1627567980000|2021-07-29 14:13:00|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|1
1627567990000|2021-07-29 14:13:10|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|2
1627568000000|2021-07-29 14:13:20|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1627568010000|2021-07-29 14:13:30|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|2
1627568020000|2021-07-29 14:13:40|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1627568030000|2021-07-29 14:13:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|6
1627568040000|2021-07-29 14:14:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|113
1627568050000|2021-07-29 14:14:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|3
1627568060000|2021-07-29 14:14:20|||||||||2
1627568080000|2021-07-29 14:14:40|||||||||3
1627568090000|2021-07-29 14:14:50|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1627568100000|2021-07-29 14:15:00|||||||||4
1627568110000|2021-07-29 14:15:10|||||||||2
1627568120000|2021-07-29 14:15:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|9
1627568130000|2021-07-29 14:15:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|5
1627568150000|2021-07-29 14:15:50|||||||||4
1627568160000|2021-07-29 14:16:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1627568170000|2021-07-29 14:16:10|||||||||4
1627568190000|2021-07-29 14:16:30|||||||||5
1627568210000|2021-07-29 14:16:50|||||||||5
1627568230000|2021-07-29 14:17:10|||||||||6
1627568250000|2021-07-29 14:17:30|||||||||1
1627568260000|2021-07-29 14:17:40|||||||||5
1627568350000|2021-07-29 14:19:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|20
1627568380000|2021-07-29 14:19:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|6
1627568390000|2021-07-29 14:19:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1627568400000|2021-07-29 14:20:00|20.62|20.54|20.62|20.54|20.64|20.56|20.62|20.54|35
1627568410000|2021-07-29 14:20:10|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|0
1627568440000|2021-07-29 14:20:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627568450000|2021-07-29 14:20:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1627568460000|2021-07-29 14:21:00|||||||||6
1627568470000|2021-07-29 14:21:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|5
1627568480000|2021-07-29 14:21:20|20.68|20.6|20.64|20.56|20.68|20.6|20.64|20.56|0
1627568500000|2021-07-29 14:21:40|20.68|20.6|20.64|20.56|20.68|20.6|20.64|20.56|48
1627568510000|2021-07-29 14:21:50|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1627568520000|2021-07-29 14:22:00|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|3
1627568540000|2021-07-29 14:22:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627568550000|2021-07-29 14:22:30|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1627568560000|2021-07-29 14:22:40|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|5
1627568580000|2021-07-29 14:23:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1627568590000|2021-07-29 14:23:10|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|2
1627568600000|2021-07-29 14:23:20|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1627568610000|2021-07-29 14:23:30|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|6
1627568630000|2021-07-29 14:23:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627568640000|2021-07-29 14:24:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627568650000|2021-07-29 14:24:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|1
1627568670000|2021-07-29 14:24:30|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1627568700000|2021-07-29 14:25:00|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1627568710000|2021-07-29 14:25:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1627568720000|2021-07-29 14:25:20|20.67|20.59|20.66|20.58|20.68|20.6|20.66|20.58|58
1627568730000|2021-07-29 14:25:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627568740000|2021-07-29 14:25:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1627568750000|2021-07-29 14:25:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627568820000|2021-07-29 14:27:00|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1627568830000|2021-07-29 14:27:10|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|4
1627568840000|2021-07-29 14:27:20|20.67|20.59|20.66|20.58|20.69|20.61|20.66|20.58|0
1627568850000|2021-07-29 14:27:30|||||||||6
1627568880000|2021-07-29 14:28:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627568910000|2021-07-29 14:28:30|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1627568950000|2021-07-29 14:29:10|||||||||5
1627569010000|2021-07-29 14:30:10|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|4
1627569020000|2021-07-29 14:30:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|28
1627569030000|2021-07-29 14:30:30|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1627569050000|2021-07-29 14:30:50|||||||||6
1627569130000|2021-07-29 14:32:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|13
1627569140000|2021-07-29 14:32:20|||||||||1
1627569150000|2021-07-29 14:32:30|||||||||41
1627569250000|2021-07-29 14:34:10|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|69
1627569260000|2021-07-29 14:34:20|20.72|20.64|20.72|20.64|20.72|20.64|20.71|20.63|15
1627569270000|2021-07-29 14:34:30|||||||||34
1627569320000|2021-07-29 14:35:20|||||||||9
1627569350000|2021-07-29 14:35:50|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|6
1627569360000|2021-07-29 14:36:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1627569370000|2021-07-29 14:36:10|20.72|20.64|20.72|20.64|20.72|20.64|20.71|20.63|0
1627569420000|2021-07-29 14:37:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1627569430000|2021-07-29 14:37:10|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|24
1627569440000|2021-07-29 14:37:20|20.77|20.69|20.77|20.69|20.77|20.69|20.76|20.68|0
1627569450000|2021-07-29 14:37:30|||||||||5
1627569520000|2021-07-29 14:38:40|||||||||7
1627569530000|2021-07-29 14:38:50|20.76|20.68|20.73|20.65|20.77|20.69|20.73|20.65|55
1627569630000|2021-07-29 14:40:30|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|57
1627569640000|2021-07-29 14:40:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1627569680000|2021-07-29 14:41:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1627569700000|2021-07-29 14:41:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1627569720000|2021-07-29 14:42:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1627569740000|2021-07-29 14:42:20|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1627569750000|2021-07-29 14:42:30|||||||||6
1627569820000|2021-07-29 14:43:40|||||||||84
1627569910000|2021-07-29 14:45:10|||||||||29
1627569950000|2021-07-29 14:45:50|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|4
1627569960000|2021-07-29 14:46:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627569980000|2021-07-29 14:46:20|20.72|20.64|20.72|20.64|20.72|20.64|20.71|20.63|6
1627570000000|2021-07-29 14:46:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|21
1627570010000|2021-07-29 14:46:50|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1627570050000|2021-07-29 14:47:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|6
1627570060000|2021-07-29 14:47:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627570140000|2021-07-29 14:49:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1627570150000|2021-07-29 14:49:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|5
1627570180000|2021-07-29 14:49:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1627570210000|2021-07-29 14:50:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|4
1627570240000|2021-07-29 14:50:40|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1627570250000|2021-07-29 14:50:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|6
1627570260000|2021-07-29 14:51:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|5
1627570300000|2021-07-29 14:51:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1627570340000|2021-07-29 14:52:20|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|152
1627570360000|2021-07-29 14:52:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627570370000|2021-07-29 14:52:50|20.72|20.64|20.72|20.64|20.72|20.64|20.71|20.63|0
1627570380000|2021-07-29 14:53:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627570410000|2021-07-29 14:53:30|||||||||1
1627570440000|2021-07-29 14:54:00|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|10
1627570460000|2021-07-29 14:54:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|239
1627570480000|2021-07-29 14:54:40|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|0
1627570530000|2021-07-29 14:55:30|||||||||9
1627570550000|2021-07-29 14:55:50|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|107
1627570650000|2021-07-29 14:57:30|||||||||6
1627570670000|2021-07-29 14:57:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627570720000|2021-07-29 14:58:40|||||||||5
1627570730000|2021-07-29 14:58:50|||||||||3
1627570750000|2021-07-29 14:59:10|||||||||5
1627570800000|2021-07-29 15:00:00|||||||||6
1627570810000|2021-07-29 15:00:10|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|7
1627570820000|2021-07-29 15:00:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1627570830000|2021-07-29 15:00:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|49
1627570850000|2021-07-29 15:00:50|||||||||31
1627570870000|2021-07-29 15:01:10|||||||||2
1627570930000|2021-07-29 15:02:10|20.71|20.63|20.71|20.63|20.71|20.63|20.68|20.6|81
1627570950000|2021-07-29 15:02:30|||||||||24
1627570980000|2021-07-29 15:03:00|20.7|20.62|20.66|20.58|20.7|20.62|20.66|20.58|18
1627570990000|2021-07-29 15:03:10|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|15
1627571030000|2021-07-29 15:03:50|20.67|20.59|20.68|20.6|20.69|20.61|20.67|20.59|0
1627571040000|2021-07-29 15:04:00|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|9
1627571130000|2021-07-29 15:05:30|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|27
1627571140000|2021-07-29 15:05:40|20.69|20.61|20.71|20.63|20.71|20.63|20.67|20.59|8
1627571180000|2021-07-29 15:06:20|||||||||1
1627571210000|2021-07-29 15:06:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627571220000|2021-07-29 15:07:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627571380000|2021-07-29 15:09:40|||||||||1
1627571440000|2021-07-29 15:10:40|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|202
1627571580000|2021-07-29 15:13:00|||||||||3
1627571590000|2021-07-29 15:13:10|||||||||2
1627571640000|2021-07-29 15:14:00|||||||||1
1627571690000|2021-07-29 15:14:50|||||||||3
1627571700000|2021-07-29 15:15:00|||||||||226
1627571710000|2021-07-29 15:15:10|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|59
1627571720000|2021-07-29 15:15:20|20.72|20.64|20.74|20.66|20.74|20.66|20.71|20.63|16
1627571730000|2021-07-29 15:15:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|28
1627571740000|2021-07-29 15:15:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627571750000|2021-07-29 15:15:50|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|6
1627571830000|2021-07-29 15:17:10|20.74|20.66|20.72|20.64|20.74|20.66|20.71|20.63|56
1627571840000|2021-07-29 15:17:20|20.71|20.63|20.71|20.63|20.74|20.66|20.71|20.63|6
1627571920000|2021-07-29 15:18:40|20.74|20.66|20.74|20.66|20.74|20.66|20.71|20.63|57
1627571970000|2021-07-29 15:19:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|139
1627571990000|2021-07-29 15:19:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|140
1627572010000|2021-07-29 15:20:10|||||||||4
1627572020000|2021-07-29 15:20:20|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|1
1627572040000|2021-07-29 15:20:40|||||||||21
1627572150000|2021-07-29 15:22:30|||||||||2
1627572160000|2021-07-29 15:22:40|||||||||4
1627572180000|2021-07-29 15:23:00|||||||||3
1627572200000|2021-07-29 15:23:20|||||||||5
1627572220000|2021-07-29 15:23:40|||||||||3
1627572240000|2021-07-29 15:24:00|||||||||4
1627572260000|2021-07-29 15:24:20|||||||||3
1627572290000|2021-07-29 15:24:50|||||||||1
1627572300000|2021-07-29 15:25:00|||||||||2
1627572310000|2021-07-29 15:25:10|||||||||8
1627572320000|2021-07-29 15:25:20|||||||||3
1627572340000|2021-07-29 15:25:40|||||||||1
1627572350000|2021-07-29 15:25:50|||||||||1
1627572370000|2021-07-29 15:26:10|||||||||1
1627572390000|2021-07-29 15:26:30|||||||||9
1627572410000|2021-07-29 15:26:50|||||||||224
1627572420000|2021-07-29 15:27:00|||||||||193
1627572430000|2021-07-29 15:27:10|||||||||2
1627572440000|2021-07-29 15:27:20|||||||||2
1627572450000|2021-07-29 15:27:30|||||||||1
1627572470000|2021-07-29 15:27:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|141
1627572480000|2021-07-29 15:28:00|||||||||1
1627572490000|2021-07-29 15:28:10|||||||||25
1627572500000|2021-07-29 15:28:20|||||||||3
1627572510000|2021-07-29 15:28:30|||||||||20
1627572520000|2021-07-29 15:28:40|||||||||1
1627572530000|2021-07-29 15:28:50|||||||||18
1627572540000|2021-07-29 15:29:00|||||||||3
1627572550000|2021-07-29 15:29:10|||||||||22
1627572560000|2021-07-29 15:29:20|||||||||7
1627572570000|2021-07-29 15:29:30|||||||||14
1627572580000|2021-07-29 15:29:40|||||||||14
1627572590000|2021-07-29 15:29:50|||||||||26
1627572600000|2021-07-29 15:30:00|||||||||4
1627572610000|2021-07-29 15:30:10|20.62|20.54|20.62|20.54|20.66|20.58|20.62|20.54|56
1627572620000|2021-07-29 15:30:20|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|5
1627572630000|2021-07-29 15:30:30|||||||||4
1627572640000|2021-07-29 15:30:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|4
1627572650000|2021-07-29 15:30:50|||||||||2
1627572660000|2021-07-29 15:31:00|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|25
1627572670000|2021-07-29 15:31:10|20.64|20.56|20.63|20.55|20.66|20.58|20.63|20.55|15
1627572680000|2021-07-29 15:31:20|20.64|20.56|20.66|20.58|20.66|20.58|20.63|20.55|0
1627572800000|2021-07-29 15:33:20|||||||||2
1627572900000|2021-07-29 15:35:00|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|45
1627572970000|2021-07-29 15:36:10|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|13
1627572990000|2021-07-29 15:36:30|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1627573010000|2021-07-29 15:36:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627573080000|2021-07-29 15:38:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|107
1627573180000|2021-07-29 15:39:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|3
1627573240000|2021-07-29 15:40:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1627573280000|2021-07-29 15:41:20|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|53
1627573290000|2021-07-29 15:41:30|||||||||4
1627573430000|2021-07-29 15:43:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|47
1627573480000|2021-07-29 15:44:40|||||||||8
1627573510000|2021-07-29 15:45:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1627573520000|2021-07-29 15:45:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1627573590000|2021-07-29 15:46:30|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|77
1627573640000|2021-07-29 15:47:20|||||||||11
1627573650000|2021-07-29 15:47:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|20
1627573660000|2021-07-29 15:47:40|20.58|20.5|20.58|20.5|20.58|20.5|20.56|20.48|11
1627573680000|2021-07-29 15:48:00|||||||||6
1627574150000|2021-07-29 15:55:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|47
1627574160000|2021-07-29 15:56:00|||||||||9
1627574220000|2021-07-29 15:57:00|20.64|20.56|20.63|20.55|20.68|20.6|20.63|20.55|89
1627574360000|2021-07-29 15:59:20|||||||||10
1627574390000|2021-07-29 15:59:50|||||||||20
1627574400000|2021-07-29 16:00:00|||||||||3
1627574700000|2021-07-29 16:05:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|85
1627575070000|2021-07-29 16:11:10|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|1
1627575270000|2021-07-29 16:14:30|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|91
1627576590000|2021-07-29 16:36:30|||||||||2
1627577150000|2021-07-29 16:45:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|16
1627577160000|2021-07-29 16:46:00|20.54|20.46|20.54|20.46|20.59|20.51|20.54|20.46|7
1627577820000|2021-07-29 16:57:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|20
1627577900000|2021-07-29 16:58:20|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|0
1627577910000|2021-07-29 16:58:30|20.59|20.51|20.59|20.51|20.59|20.51|20.56|20.48|0
1627577920000|2021-07-29 16:58:40|20.58|20.5|20.58|20.5|20.59|20.51|20.56|20.48|0
1627577930000|2021-07-29 16:58:50|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|2
1627577940000|2021-07-29 16:59:00|20.57|20.49|20.54|20.46|20.59|20.51|20.54|20.46|0
1627577950000|2021-07-29 16:59:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1627577970000|2021-07-29 16:59:30|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1627577990000|2021-07-29 16:59:50|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|0
1627578000000|2021-07-29 17:00:00|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1627578010000|2021-07-29 17:00:10|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1627578020000|2021-07-29 17:00:20|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1627578030000|2021-07-29 17:00:30|20.56|20.48|20.56|20.48|20.56|20.48|20.54|20.46|0
1627578040000|2021-07-29 17:00:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1627578200000|2021-07-29 17:03:20|||||||||23
1627578240000|2021-07-29 17:04:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|9
1627578410000|2021-07-29 17:06:50|||||||||14
1627578420000|2021-07-29 17:07:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1627578430000|2021-07-29 17:07:10|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1627578450000|2021-07-29 17:07:30|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1627579090000|2021-07-29 17:18:10|20.53|20.45|20.53|20.45|20.53|20.45|20.51|20.43|0
1627579100000|2021-07-29 17:18:20|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1627579110000|2021-07-29 17:18:30|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|0
1627579130000|2021-07-29 17:18:50|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1627579140000|2021-07-29 17:19:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1627579150000|2021-07-29 17:19:10|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1627579160000|2021-07-29 17:19:20|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1627579170000|2021-07-29 17:19:30|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|1
1627579580000|2021-07-29 17:26:20|||||||||8
1627579940000|2021-07-29 17:32:20|||||||||39
1627580140000|2021-07-29 17:35:40|||||||||1
1627580250000|2021-07-29 17:37:30|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|18
1627580260000|2021-07-29 17:37:40|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|1
1627580710000|2021-07-29 17:45:10|||||||||1
1627581490000|2021-07-29 17:58:10|||||||||1
1627581600000|2021-07-29 18:00:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1627581620000|2021-07-29 18:00:20|20.51|20.43|20.48|20.4|20.51|20.43|20.48|20.4|10
1627581660000|2021-07-29 18:01:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|5
1627581970000|2021-07-29 18:06:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|3
1627582150000|2021-07-29 18:09:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1627582500000|2021-07-29 18:15:00|||||||||1
1627582800000|2021-07-29 18:20:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|2
1627582860000|2021-07-29 18:21:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|1
1627582880000|2021-07-29 18:21:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1627583040000|2021-07-29 18:24:00|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|5
1627583060000|2021-07-29 18:24:20|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|21
1627583090000|2021-07-29 18:24:50|||||||||1
1627583150000|2021-07-29 18:25:50|||||||||1
1627583230000|2021-07-29 18:27:10|||||||||1
1627583360000|2021-07-29 18:29:20|||||||||21
1627583380000|2021-07-29 18:29:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|4
1627583410000|2021-07-29 18:30:10|||||||||5
1627583460000|2021-07-29 18:31:00|||||||||4
1627583520000|2021-07-29 18:32:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|5
1627583570000|2021-07-29 18:32:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627583920000|2021-07-29 18:38:40|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|20
1627584110000|2021-07-29 18:41:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|42
1627584130000|2021-07-29 18:42:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627584140000|2021-07-29 18:42:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1627584160000|2021-07-29 18:42:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1627584190000|2021-07-29 18:43:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627584290000|2021-07-29 18:44:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1627584320000|2021-07-29 18:45:20|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1627584350000|2021-07-29 18:45:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1627584380000|2021-07-29 18:46:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1627584390000|2021-07-29 18:46:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1627584460000|2021-07-29 18:47:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627584510000|2021-07-29 18:48:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|2
1627584560000|2021-07-29 18:49:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627584570000|2021-07-29 18:49:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1627584650000|2021-07-29 18:50:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627584680000|2021-07-29 18:51:20|20.53|20.45|20.53|20.45|20.55|20.47|20.53|20.45|0
1627584810000|2021-07-29 18:53:30|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|29
1627585180000|2021-07-29 18:59:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1627585190000|2021-07-29 18:59:50|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1627585200000|2021-07-29 19:00:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1627585250000|2021-07-29 19:00:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1627585320000|2021-07-29 19:02:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627585730000|2021-07-29 19:08:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|4
1627585740000|2021-07-29 19:09:00|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1627585770000|2021-07-29 19:09:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627586600000|2021-07-29 19:23:20|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|0
1627586660000|2021-07-29 19:24:20|20.6|20.52|20.56|20.48|20.6|20.52|20.56|20.48|7
1627586670000|2021-07-29 19:24:30|20.58|20.5|20.58|20.5|20.58|20.5|20.56|20.48|1
1627586680000|2021-07-29 19:24:40|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1627586700000|2021-07-29 19:25:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627586750000|2021-07-29 19:25:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|1
1627586780000|2021-07-29 19:26:20|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1627586820000|2021-07-29 19:27:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1627586960000|2021-07-29 19:29:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1627587050000|2021-07-29 19:30:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627587380000|2021-07-29 19:36:20|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1627587500000|2021-07-29 19:38:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627587720000|2021-07-29 19:42:00|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|4
1627587730000|2021-07-29 19:42:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1627587840000|2021-07-29 19:44:00|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1627587850000|2021-07-29 19:44:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1627587990000|2021-07-29 19:46:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1627588030000|2021-07-29 19:47:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1627588050000|2021-07-29 19:47:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1627588160000|2021-07-29 19:49:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|1
1627588200000|2021-07-29 19:50:00|20.55|20.47|20.56|20.48|20.56|20.48|20.54|20.46|2
1627588320000|2021-07-29 19:52:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|31
1627588340000|2021-07-29 19:52:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|19
1627588350000|2021-07-29 19:52:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1627588360000|2021-07-29 19:52:40|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1627588410000|2021-07-29 19:53:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1627588440000|2021-07-29 19:54:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1627588450000|2021-07-29 19:54:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1627588500000|2021-07-29 19:55:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1627588510000|2021-07-29 19:55:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1627588620000|2021-07-29 19:57:00|||||||||2
1627588650000|2021-07-29 19:57:30|20.57|20.49|20.58|20.5|20.6|20.52|20.57|20.49|4
1627588660000|2021-07-29 19:57:40|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1627588680000|2021-07-29 19:58:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627588690000|2021-07-29 19:58:10|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1627588700000|2021-07-29 19:58:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1627588710000|2021-07-29 19:58:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1627588740000|2021-07-29 19:59:00|||||||||7
1627588770000|2021-07-29 19:59:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|1
1627588780000|2021-07-29 19:59:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1627588790000|2021-07-29 19:59:50|20.61|20.53|20.69|20.44|20.69|20.54|20.61|20.44|0
1627588800000|2021-07-29 20:00:00|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1627604230000|2021-07-30 00:17:10|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1627604260000|2021-07-30 00:17:40|21.11|20.81|21.08|20.78|21.11|20.81|21.03|20.73|0
1627604270000|2021-07-30 00:17:50|21.05|20.75|21|20.92|21.08|20.92|21|20.75|0
1627604280000|2021-07-30 00:18:00|21.07|20.99|21.08|20.78|21.1|20.99|21.07|20.78|0
1627604290000|2021-07-30 00:18:10|21.09|20.83|21.09|20.84|21.09|20.84|21.09|20.83|0
1627604330000|2021-07-30 00:18:50|21.21|20.91|21.19|20.89|21.21|20.91|21.19|20.89|1
1627604340000|2021-07-30 00:19:00|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1627604350000|2021-07-30 00:19:10|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1627604360000|2021-07-30 00:19:20|21.26|21.18|21.37|21.12|21.4|21.25|21.26|21.12|9
1627604370000|2021-07-30 00:19:30|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1627604400000|2021-07-30 00:20:00|21.35|21.1|21.35|21.1|21.35|21.1|21.33|21.08|0
1627604410000|2021-07-30 00:20:10|21.34|21.09|21.33|21.08|21.34|21.09|21.33|21.08|0
1627604430000|2021-07-30 00:20:30|21.34|21.09|21.33|21.08|21.34|21.09|21.33|21.08|0
1627604440000|2021-07-30 00:20:40|21.38|21.09|21.39|21.09|21.39|21.09|21.38|21.09|19
1627604460000|2021-07-30 00:21:00|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1627604470000|2021-07-30 00:21:10|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1627604520000|2021-07-30 00:22:00|21.44|21.14|21.44|21.14|21.46|21.16|21.44|21.14|0
1627604530000|2021-07-30 00:22:10|21.43|21.13|21.43|21.13|21.44|21.14|21.43|21.13|0
1627604540000|2021-07-30 00:22:20|21.44|21.14|21.44|21.14|21.44|21.14|21.44|21.14|0
1627604550000|2021-07-30 00:22:30|21.43|21.13|21.43|21.13|21.44|21.14|21.43|21.13|0
1627604570000|2021-07-30 00:22:50|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1627604610000|2021-07-30 00:23:30|21.4|21.1|21.39|21.09|21.4|21.1|21.39|21.09|0
1627604620000|2021-07-30 00:23:40|21.41|21.11|21.42|21.12|21.42|21.12|21.41|21.11|0
1627604700000|2021-07-30 00:25:00|21.43|21.13|21.46|21.16|21.46|21.16|21.43|21.13|0
1627604710000|2021-07-30 00:25:10|21.44|21.14|21.43|21.13|21.44|21.14|21.42|21.12|0
1627604720000|2021-07-30 00:25:20|21.46|21.16|21.46|21.16|21.46|21.16|21.46|21.16|0
1627604750000|2021-07-30 00:25:50|21.47|21.17|21.46|21.16|21.47|21.17|21.46|21.16|0
1627604760000|2021-07-30 00:26:00|21.45|21.2|21.46|21.16|21.47|21.21|21.45|21.16|0
1627604780000|2021-07-30 00:26:20|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1627604810000|2021-07-30 00:26:50|21.39|21.09|21.38|21.08|21.39|21.09|21.38|21.08|0
1627604820000|2021-07-30 00:27:00|21.39|21.09|21.42|21.12|21.42|21.12|21.39|21.09|0
1627604890000|2021-07-30 00:28:10|21.41|21.11|21.38|21.08|21.41|21.11|21.38|21.08|0
1627604900000|2021-07-30 00:28:20|21.4|21.1|21.41|21.11|21.41|21.11|21.4|21.1|0
1627605130000|2021-07-30 00:32:10|21.38|21.08|21.37|21.07|21.38|21.08|21.37|21.07|0
1627605150000|2021-07-30 00:32:30|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1627605170000|2021-07-30 00:32:50||21.16||21.16||21.16||21.16|0
1627605180000|2021-07-30 00:33:00||21.11||21.16||21.16||21.11|0
1627605250000|2021-07-30 00:34:10|21.43|21.18|21.45|21.2|21.45|21.2|21.41|21.16|0
1627605260000|2021-07-30 00:34:20|21.46|21.21|21.46|21.21|21.46|21.21|21.45|21.16|0
1627605270000|2021-07-30 00:34:30||21.16||21.16||21.16||21.16|0
1627605320000|2021-07-30 00:35:20|21.48|21.21|21.48|21.23|21.48|21.23|21.48|21.21|0
1627605330000|2021-07-30 00:35:30|21.47|21.22|21.46|21.21|21.47|21.22|21.46|21.21|0
1627605380000|2021-07-30 00:36:20|21.47|21.17|21.46|21.16|21.47|21.17|21.46|21.16|0
1627605410000|2021-07-30 00:36:50|21.45|21.2|21.46|21.21|21.46|21.21|21.45|21.2|0
1627605430000|2021-07-30 00:37:10|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1627605460000|2021-07-30 00:37:40|21.46|21.21|21.46|21.21|21.46|21.21|21.46|21.21|0
1627605470000|2021-07-30 00:37:50|21.48|21.23|21.46|21.21|21.48|21.23|21.46|21.21|0
1627605480000|2021-07-30 00:38:00|21.48|21.23|21.48|21.23|21.48|21.23|21.46|21.21|0
1627605490000|2021-07-30 00:38:10|21.47|21.22|21.46|21.21|21.48|21.23|21.46|21.21|0
1627605540000|2021-07-30 00:39:00|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1627605550000|2021-07-30 00:39:10|21.46|21.21|21.48|21.23|21.48|21.23|21.46|21.21|0
1627605560000|2021-07-30 00:39:20|21.47|21.22|21.46|21.21|21.47|21.22|21.46|21.21|0
1627605810000|2021-07-30 00:43:30|21.42|21.17|21.46|21.21|21.46|21.21|21.42|21.17|0
1627605820000|2021-07-30 00:43:40|21.45|21.2|21.46|21.16|21.46|21.2|21.45|21.16|0
1627605830000|2021-07-30 00:43:50|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1627605850000|2021-07-30 00:44:10|21.46|21.16|21.46|21.16|21.46|21.16|21.46|21.16|0
1627605860000|2021-07-30 00:44:20|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1627605880000|2021-07-30 00:44:40|21.46|21.16|21.46|21.16|21.46|21.16|21.46|21.16|0
1627605900000|2021-07-30 00:45:00|21.45|21.2|21.46|21.16|21.46|21.2|21.45|21.16|0
1627605910000|2021-07-30 00:45:10|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1627605930000|2021-07-30 00:45:30|21.46|21.16|21.46|21.16|21.46|21.16|21.46|21.16|0
1627605960000|2021-07-30 00:46:00|21.47|21.17|21.46|21.21|21.47|21.21|21.46|21.17|0
1627606000000|2021-07-30 00:46:40|21.48|21.23|21.46|21.21|21.48|21.23|21.46|21.21|0
1627606010000|2021-07-30 00:46:50|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1627606020000|2021-07-30 00:47:00|21.42|21.34|21.6|21.35|21.6|21.35|21.42|21.34|1
1627606030000|2021-07-30 00:47:10|21.59|21.34|21.56|21.48|21.63|21.48|21.55|21.34|21
1627606040000|2021-07-30 00:47:20|21.63|21.38|21.59|21.34|21.63|21.38|21.59|21.34|0
1627606050000|2021-07-30 00:47:30|21.6|21.3|21.59|21.34|21.6|21.34|21.58|21.3|0
1627606070000|2021-07-30 00:47:50|21.62|21.37|21.61|21.36|21.62|21.37|21.59|21.34|0
1627606080000|2021-07-30 00:48:00|21.62|21.37|21.6|21.3|21.62|21.37|21.59|21.3|0
1627606090000|2021-07-30 00:48:10|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1627606100000|2021-07-30 00:48:20|21.58|21.33|21.58|21.33|21.58|21.33|21.57|21.32|0
1627606130000|2021-07-30 00:48:50|21.57|21.32|21.57|21.32|21.57|21.32|21.57|21.32|0
1627606140000|2021-07-30 00:49:00|21.56|21.31|21.57|21.32|21.58|21.33|21.56|21.31|0
1627606150000|2021-07-30 00:49:10|21.58|21.33|21.58|21.33|21.58|21.33|21.58|21.33|0
1627606160000|2021-07-30 00:49:20|21.52|21.44|21.58|21.33|21.59|21.44|21.52|21.33|0
1627606170000|2021-07-30 00:49:30|21.52|21.44|21.61|21.36|21.61|21.44|21.52|21.34|0
1627606180000|2021-07-30 00:49:40|21.58|21.33|21.58|21.33|21.58|21.33|21.58|21.33|0
1627606200000|2021-07-30 00:50:00|21.56|21.31|21.58|21.33|21.58|21.33|21.56|21.31|0
1627606240000|2021-07-30 00:50:40|21.57|21.32|21.56|21.31|21.57|21.32|21.56|21.31|0
1627606260000|2021-07-30 00:51:00|21.58|21.33|21.58|21.33|21.58|21.33|21.56|21.31|0
1627606270000|2021-07-30 00:51:10|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1627606290000|2021-07-30 00:51:30||21.26||21.26||21.26||21.26|0
1627606330000|2021-07-30 00:52:10||21.31||21.31||21.31||21.31|0
1627606340000|2021-07-30 00:52:20|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1627606350000|2021-07-30 00:52:30|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1627606380000|2021-07-30 00:53:00|21.55|21.3|21.56|21.31|21.56|21.31|21.55|21.3|0
1627606390000|2021-07-30 00:53:10|21.58|21.33|21.58|21.33|21.58|21.33|21.58|21.33|0
1627606400000|2021-07-30 00:53:20|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1627606430000|2021-07-30 00:53:50|21.58|21.33|21.58|21.33|21.58|21.33|21.58|21.33|0
1627606440000|2021-07-30 00:54:00|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1627606450000|2021-07-30 00:54:10|21.58|21.33|21.58|21.33|21.58|21.33|21.58|21.33|0
1627606480000|2021-07-30 00:54:40|21.57|21.32|21.56|21.31|21.57|21.32|21.56|21.31|0
1627606490000|2021-07-30 00:54:50|21.58|21.33|21.58|21.33|21.58|21.33|21.58|21.33|0
1627606500000|2021-07-30 00:55:00|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1627606510000|2021-07-30 00:55:10|21.58|21.33|21.58|21.33|21.58|21.33|21.58|21.33|0
1627606520000|2021-07-30 00:55:20|21.57|21.32|21.56|21.31|21.57|21.32|21.56|21.31|0
1627606530000|2021-07-30 00:55:30|21.58|21.33|21.57|21.32|21.58|21.33|21.57|21.32|0
1627606540000|2021-07-30 00:55:40|21.58|21.33|21.58|21.33|21.58|21.33|21.58|21.33|0
1627606550000|2021-07-30 00:55:50|21.56|21.31|21.58|21.33|21.58|21.33|21.56|21.31|0
1627606650000|2021-07-30 00:57:30|21.57|21.32|21.57|21.32|21.57|21.32|21.57|21.32|0
1627606660000|2021-07-30 00:57:40|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1627606820000|2021-07-30 01:00:20||21.26||21.26||21.26||21.26|0
1627606830000|2021-07-30 01:00:30|21.55|21.3|21.56|21.26|21.56|21.3|21.55|21.26|0
1627606860000|2021-07-30 01:01:00|21.55|21.25|21.52|21.22|21.55|21.25|21.52|21.22|0
1627606890000|2021-07-30 01:01:30|21.53|21.23|21.56|21.26|21.56|21.26|21.53|21.23|0
1627606900000|2021-07-30 01:01:40|21.55|21.3|21.57|21.27|21.57|21.31|21.55|21.27|0
1627606910000|2021-07-30 01:01:50|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1627606960000|2021-07-30 01:02:40|21.57|21.27|21.56|21.26|21.57|21.27|21.56|21.26|0
1627607020000|2021-07-30 01:03:40|21.53|21.23|21.56|21.26|21.56|21.26|21.53|21.23|0
1627607030000|2021-07-30 01:03:50|21.54|21.24|21.55|21.25|21.55|21.25|21.53|21.23|0
1627607040000|2021-07-30 01:04:00|21.56|21.26|21.54|21.24|21.56|21.26|21.54|21.24|0
1627607050000|2021-07-30 01:04:10|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1627607180000|2021-07-30 01:06:20|21.52|21.22|21.48|21.18|21.52|21.22|21.48|21.18|0
1627607260000|2021-07-30 01:07:40|21.51|21.21|21.51|21.26|21.51|21.26|21.51|21.21|0
1627607270000|2021-07-30 01:07:50|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1627607280000|2021-07-30 01:08:00|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1627607290000|2021-07-30 01:08:10|21.5|21.25|21.51|21.21|21.51|21.26|21.5|21.21|0
1627607320000|2021-07-30 01:08:40|21.48|21.18|21.51|21.21|21.51|21.21|21.48|21.18|0
1627607490000|2021-07-30 01:11:30||21.26||21.21||21.26||21.21|0
1627607520000|2021-07-30 01:12:00|21.5|21.25|21.51|21.26|21.51|21.26|21.5|21.25|0
1627607670000|2021-07-30 01:14:30||21.21||21.21||21.21||21.21|0
1627607680000|2021-07-30 01:14:40|21.5|21.25|21.5|21.25|21.5|21.25|21.5|21.25|0
1627607690000|2021-07-30 01:14:50|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1627607700000|2021-07-30 01:15:00|21.53|21.28|21.57|21.27|21.57|21.31|21.53|21.27|0
1627607710000|2021-07-30 01:15:10|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1627607730000|2021-07-30 01:15:30|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1627607790000|2021-07-30 01:16:30|21.55|21.25|21.56|21.26|21.56|21.26|21.55|21.25|0
1627607800000|2021-07-30 01:16:40|21.53|21.23|21.53|21.23|21.56|21.26|21.53|21.23|0
1627607810000|2021-07-30 01:16:50|21.55|21.25|21.56|21.26|21.56|21.26|21.53|21.23|0
1627607820000|2021-07-30 01:17:00|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1627607910000|2021-07-30 01:18:30|21.56|21.26|21.53|21.23|21.56|21.26|21.53|21.23|0
1627607920000|2021-07-30 01:18:40|21.55|21.25|21.56|21.26|21.56|21.26|21.53|21.23|0
1627607970000|2021-07-30 01:19:30|21.57|21.31|21.57|21.27|21.57|21.31|21.57|21.27|0
1627607980000|2021-07-30 01:19:40|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1627608010000|2021-07-30 01:20:10||21.31||21.31||21.31||21.31|0
1627608020000|2021-07-30 01:20:20|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1627608030000|2021-07-30 01:20:30|21.56|21.26|21.55|21.3|21.56|21.3|21.55|21.26|0
1627608040000|2021-07-30 01:20:40|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1627608050000|2021-07-30 01:20:50|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1627608060000|2021-07-30 01:21:00|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1627608070000|2021-07-30 01:21:10|21.55|21.3|21.56|21.26|21.57|21.3|21.55|21.26|0
1627608080000|2021-07-30 01:21:20|21.57|21.31|21.57|21.27|21.57|21.31|21.57|21.27|0
1627608090000|2021-07-30 01:21:30|21.56|21.26|21.57|21.32|21.58|21.33|21.55|21.26|0
1627608100000|2021-07-30 01:21:40|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1627608410000|2021-07-30 01:26:50|21.58|21.33|21.59|21.34|21.59|21.34|21.58|21.33|0
1627608430000|2021-07-30 01:27:10|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1627608440000|2021-07-30 01:27:20|21.59|21.34|21.59|21.34|21.59|21.45|21.52|21.34|0
1627608450000|2021-07-30 01:27:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627608590000|2021-07-30 01:29:50|21.62|21.37|21.53|21.45|21.62|21.45|21.52|21.37|1
1627608600000|2021-07-30 01:30:00|21.62|21.37|21.53|21.45|21.62|21.45|21.53|21.37|0
1627608680000|2021-07-30 01:31:20|21.59|21.34|21.59|21.34|21.59|21.34|21.57|21.32|0
1627608690000|2021-07-30 01:31:30|21.57|21.32|21.56|21.31|21.57|21.32|21.56|21.31|0
1627608700000|2021-07-30 01:31:40|21.58|21.33|21.59|21.34|21.59|21.34|21.56|21.31|0
1627608730000|2021-07-30 01:32:10|21.52|21.44|21.59|21.34|21.59|21.45|21.52|21.34|0
1627608740000|2021-07-30 01:32:20|21.53|21.45|21.59|21.34|21.59|21.45|21.53|21.34|0
1627608800000|2021-07-30 01:33:20|21.57|21.32|21.59|21.34|21.59|21.34|21.56|21.31|0
1627608810000|2021-07-30 01:33:30|21.56|21.31|21.59|21.34|21.59|21.34|21.56|21.31|0
1627608970000|2021-07-30 01:36:10|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1627608980000|2021-07-30 01:36:20|21.54|21.46|21.53|21.45|21.55|21.47|21.53|21.45|0
1627608990000|2021-07-30 01:36:30|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|2
1627609000000|2021-07-30 01:36:40|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1627609050000|2021-07-30 01:37:30|21.59|21.34|21.53|21.45|21.59|21.45|21.52|21.34|0
1627609140000|2021-07-30 01:39:00|21.52|21.44|21.59|21.34|21.59|21.44|21.52|21.34|0
1627609160000|2021-07-30 01:39:20|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1627609170000|2021-07-30 01:39:30|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1627609190000|2021-07-30 01:39:50|21.53|21.45|21.59|21.34|21.59|21.45|21.53|21.34|0
1627609200000|2021-07-30 01:40:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627609210000|2021-07-30 01:40:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627609220000|2021-07-30 01:40:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627609260000|2021-07-30 01:41:00|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1627609270000|2021-07-30 01:41:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627609320000|2021-07-30 01:42:00|21.59|21.34|21.53|21.45|21.59|21.45|21.53|21.34|0
1627609340000|2021-07-30 01:42:20|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1627609350000|2021-07-30 01:42:30|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1627609370000|2021-07-30 01:42:50|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1627609380000|2021-07-30 01:43:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627609390000|2021-07-30 01:43:10|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1627609540000|2021-07-30 01:45:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627609560000|2021-07-30 01:46:00|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1627609650000|2021-07-30 01:47:30|21.53|21.45|21.59|21.34|21.59|21.45|21.53|21.34|0
1627609670000|2021-07-30 01:47:50|21.53|21.45|21.53|21.45|21.59|21.45|21.53|21.34|0
1627609680000|2021-07-30 01:48:00|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1627609800000|2021-07-30 01:50:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627609810000|2021-07-30 01:50:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627609900000|2021-07-30 01:51:40|21.52|21.44|21.52|21.44|21.59|21.44|21.52|21.34|0
1627609910000|2021-07-30 01:51:50|21.53|21.45|21.52|21.44|21.59|21.45|21.52|21.34|0
1627609920000|2021-07-30 01:52:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627609930000|2021-07-30 01:52:10|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1627610260000|2021-07-30 01:57:40|21.52|21.44|21.59|21.34|21.59|21.45|21.52|21.34|0
1627610270000|2021-07-30 01:57:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627610280000|2021-07-30 01:58:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627610360000|2021-07-30 01:59:20|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1627610370000|2021-07-30 01:59:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627610380000|2021-07-30 01:59:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627610400000|2021-07-30 02:00:00|21.59|21.34|21.53|21.45|21.59|21.45|21.52|21.34|0
1627610470000|2021-07-30 02:01:10|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1627610480000|2021-07-30 02:01:20|21.53|21.45|21.59|21.34|21.59|21.45|21.53|21.34|0
1627610490000|2021-07-30 02:01:30|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1627610500000|2021-07-30 02:01:40|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1627610520000|2021-07-30 02:02:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627610590000|2021-07-30 02:03:10|21.59|21.34|21.53|21.45|21.59|21.45|21.52|21.34|0
1627610770000|2021-07-30 02:06:10|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1627610900000|2021-07-30 02:08:20|21.53|21.45|21.59|21.34|21.59|21.45|21.53|21.34|0
1627610910000|2021-07-30 02:08:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627610920000|2021-07-30 02:08:40|21.59|21.34|21.53|21.45|21.59|21.45|21.53|21.34|0
1627610930000|2021-07-30 02:08:50|21.59|21.34|21.59|21.34|21.59|21.44|21.52|21.34|0
1627610940000|2021-07-30 02:09:00|21.52|21.44|21.59|21.34|21.59|21.45|21.52|21.34|0
1627611190000|2021-07-30 02:13:10|21.58|21.33|21.56|21.31|21.58|21.33|21.56|21.31|0
1627611240000|2021-07-30 02:14:00|21.55|21.3|21.56|21.26|21.56|21.3|21.55|21.26|0
1627611310000|2021-07-30 02:15:10|21.54|21.24|21.54|21.24|21.56|21.26|21.54|21.24|0
1627611320000|2021-07-30 02:15:20|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1627611370000|2021-07-30 02:16:10|21.54|21.24|21.54|21.24|21.54|21.24|21.54|21.24|0
1627611380000|2021-07-30 02:16:20|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1627611390000|2021-07-30 02:16:30|21.54|21.24|21.54|21.24|21.54|21.24|21.54|21.24|0
1627611480000|2021-07-30 02:18:00|21.52|21.22|21.49|21.19|21.52|21.22|21.49|21.19|0
1627611690000|2021-07-30 02:21:30|21.47|21.17|21.45|21.15|21.47|21.17|21.45|21.15|0
1627611730000|2021-07-30 02:22:10|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1627611840000|2021-07-30 02:24:00|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1627611940000|2021-07-30 02:25:40|21.5|21.2|21.49|21.19|21.5|21.2|21.49|21.19|0
1627612520000|2021-07-30 02:35:20|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1627612660000|2021-07-30 02:37:40|21.5|21.2|21.49|21.19|21.5|21.2|21.49|21.19|0
1627612750000|2021-07-30 02:39:10|21.5|21.2|21.51|21.21|21.51|21.21|21.5|21.2|0
1627612910000|2021-07-30 02:41:50||21.26||21.21||21.26||21.21|0
1627612990000|2021-07-30 02:43:10|21.5|21.25|21.51|21.26|21.51|21.26|21.5|21.25|0
1627613030000|2021-07-30 02:43:50|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1627613040000|2021-07-30 02:44:00|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1627613080000|2021-07-30 02:44:40|21.5|21.25|21.51|21.21|21.51|21.26|21.5|21.21|0
1627613170000|2021-07-30 02:46:10|21.5|21.25|21.51|21.26|21.51|21.26|21.5|21.25|0
1627613210000|2021-07-30 02:46:50||21.21||21.21||21.21||21.21|0
1627613230000|2021-07-30 02:47:10||21.26||21.26||21.26||21.26|0
1627613250000|2021-07-30 02:47:30|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1627613260000|2021-07-30 02:47:40|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1627613270000|2021-07-30 02:47:50||21.26||21.26||21.26||21.26|0
1627613380000|2021-07-30 02:49:40|21.52|21.22|21.51|21.21|21.52|21.22|21.51|21.21|0
1627613460000|2021-07-30 02:51:00|21.5|21.25|21.5|21.25|21.5|21.25|21.5|21.25|0
1627613470000|2021-07-30 02:51:10|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1627613500000|2021-07-30 02:51:40||21.21||21.21||21.21||21.21|0
1627613530000|2021-07-30 02:52:10||21.26||21.26||21.26||21.26|0
1627613540000|2021-07-30 02:52:20|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1627613550000|2021-07-30 02:52:30|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1627613610000|2021-07-30 02:53:30||21.26||21.26||21.26||21.26|0
1627613810000|2021-07-30 02:56:50|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1627613880000|2021-07-30 02:58:00||21.26||21.26||21.26||21.26|0
1627614000000|2021-07-30 03:00:00|21.54|21.24|21.54|21.24|21.54|21.24|21.54|21.24|0
1627614050000|2021-07-30 03:00:50|21.52|21.22|21.51|21.21|21.52|21.22|21.51|21.21|0
1627614100000|2021-07-30 03:01:40|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1627614110000|2021-07-30 03:01:50|21.51|21.21|21.49|21.19|21.51|21.21|21.49|21.19|0
1627614130000|2021-07-30 03:02:10|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1627615310000|2021-07-30 03:21:50|21.5|21.25|21.56|21.26|21.56|21.26|21.5|21.25|0
1627615320000|2021-07-30 03:22:00||21.31||21.31||21.31||21.31|0
1627615330000|2021-07-30 03:22:10||21.26||21.26||21.26||21.26|0
1627615340000|2021-07-30 03:22:20|21.55|21.3|21.56|21.31|21.56|21.31|21.55|21.3|0
1627615410000|2021-07-30 03:23:30|21.59|21.34|21.57|21.32|21.59|21.34|21.57|21.32|0
1627615420000|2021-07-30 03:23:40|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1627615430000|2021-07-30 03:23:50|21.58|21.33|21.59|21.34|21.59|21.34|21.58|21.33|0
1627615440000|2021-07-30 03:24:00|21.6|21.35|21.61|21.36|21.61|21.36|21.6|21.35|0
1627615450000|2021-07-30 03:24:10|21.63|21.38|21.64|21.39|21.64|21.39|21.63|21.38|0
1627615480000|2021-07-30 03:24:40|21.54|21.46|21.59|21.34|21.59|21.46|21.54|21.34|0
1627615490000|2021-07-30 03:24:50|21.6|21.35|21.64|21.39|21.64|21.39|21.6|21.35|0
1627615500000|2021-07-30 03:25:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1627615510000|2021-07-30 03:25:10|21.52|21.44|21.59|21.34|21.59|21.45|21.52|21.34|0
1627615530000|2021-07-30 03:25:30|21.52|21.44|21.59|21.34|21.59|21.45|21.52|21.34|0
1627615570000|2021-07-30 03:26:10|21.52|21.44|21.59|21.34|21.6|21.45|21.52|21.34|0
1627615640000|2021-07-30 03:27:20|21.52|21.44|21.59|21.34|21.59|21.45|21.52|21.34|0
1627615650000|2021-07-30 03:27:30|21.53|21.45|21.59|21.34|21.59|21.45|21.53|21.34|0
1627615660000|2021-07-30 03:27:40|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1627615690000|2021-07-30 03:28:10|21.6|21.35|21.59|21.34|21.6|21.35|21.59|21.34|0
1627615720000|2021-07-30 03:28:40|21.53|21.45|21.6|21.35|21.6|21.45|21.53|21.34|0
1627615740000|2021-07-30 03:29:00|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1627616030000|2021-07-30 03:33:50|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1627616040000|2021-07-30 03:34:00|21.58|21.33|21.59|21.34|21.59|21.34|21.58|21.33|0
1627616050000|2021-07-30 03:34:10|21.57|21.32|21.56|21.31|21.57|21.32|21.56|21.31|0
1627616100000|2021-07-30 03:35:00|21.59|21.34|21.56|21.31|21.59|21.34|21.56|21.31|0
1627616420000|2021-07-30 03:40:20|21.58|21.33|21.59|21.34|21.59|21.34|21.58|21.33|0
1627616660000|2021-07-30 03:44:20|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1627616670000|2021-07-30 03:44:30|21.58|21.33|21.56|21.31|21.59|21.34|21.56|21.31|0
1627616830000|2021-07-30 03:47:10|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1627616840000|2021-07-30 03:47:20|21.57|21.32|21.56|21.31|21.57|21.32|21.56|21.31|0
1627616860000|2021-07-30 03:47:40|21.58|21.33|21.59|21.34|21.59|21.34|21.58|21.33|0
1627616920000|2021-07-30 03:48:40|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1627616950000|2021-07-30 03:49:10|21.58|21.33|21.56|21.31|21.59|21.34|21.56|21.31|0
1627616960000|2021-07-30 03:49:20|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1627617130000|2021-07-30 03:52:10|21.57|21.32|21.56|21.31|21.57|21.32|21.56|21.31|0
1627617150000|2021-07-30 03:52:30|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1627617290000|2021-07-30 03:54:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627617300000|2021-07-30 03:55:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627617310000|2021-07-30 03:55:10|21.6|21.35|21.59|21.34|21.6|21.35|21.59|21.34|0
1627617320000|2021-07-30 03:55:20|21.52|21.44|21.59|21.34|21.61|21.45|21.5|21.34|0
1627617590000|2021-07-30 03:59:50|21.57|21.32|21.56|21.31|21.57|21.32|21.56|21.31|0
1627617770000|2021-07-30 04:02:50|21.58|21.33|21.59|21.34|21.59|21.34|21.58|21.33|0
1627617780000|2021-07-30 04:03:00|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1627617810000|2021-07-30 04:03:30|21.58|21.33|21.59|21.34|21.59|21.34|21.58|21.33|0
1627617830000|2021-07-30 04:03:50|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1627618240000|2021-07-30 04:10:40|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1627618260000|2021-07-30 04:11:00|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1627618270000|2021-07-30 04:11:10|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1627618300000|2021-07-30 04:11:40|21.57|21.32|21.56|21.31|21.57|21.32|21.56|21.31|0
1627618450000|2021-07-30 04:14:10|21.55|21.3|21.55|21.3|21.55|21.3|21.55|21.3|0
1627618840000|2021-07-30 04:20:40|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|0
1627618850000|2021-07-30 04:20:50|21.55|21.3|21.55|21.3|21.55|21.3|21.55|21.3|0
1627618860000|2021-07-30 04:21:00|21.48|21.4|21.55|21.3|21.55|21.4|21.48|21.3|0
1627618870000|2021-07-30 04:21:10|21.49|21.41|21.55|21.3|21.56|21.41|21.49|21.3|0
1627618890000|2021-07-30 04:21:30|21.49|21.41|21.56|21.31|21.56|21.41|21.49|21.31|0
1627618900000|2021-07-30 04:21:40|21.55|21.3|21.55|21.3|21.55|21.3|21.55|21.3|0
1627618990000|2021-07-30 04:23:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627619000000|2021-07-30 04:23:20|21.49|21.41|21.48|21.4|21.56|21.41|21.46|21.3|0
1627619010000|2021-07-30 04:23:30|21.49|21.41|21.56|21.31|21.56|21.41|21.49|21.31|0
1627619020000|2021-07-30 04:23:40|21.55|21.3|21.55|21.3|21.55|21.3|21.55|21.3|0
1627619090000|2021-07-30 04:24:50|21.48|21.4|21.56|21.31|21.56|21.41|21.48|21.31|0
1627619100000|2021-07-30 04:25:00|21.55|21.3|21.55|21.3|21.55|21.3|21.55|21.3|0
1627619250000|2021-07-30 04:27:30|21.48|21.4|21.56|21.31|21.56|21.4|21.48|21.31|0
1627619260000|2021-07-30 04:27:40|21.48|21.4|21.56|21.31|21.56|21.41|21.48|21.31|0
1627619280000|2021-07-30 04:28:00|21.55|21.3|21.48|21.4|21.55|21.4|21.48|21.3|0
1627619290000|2021-07-30 04:28:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1627619430000|2021-07-30 04:30:30|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1627619450000|2021-07-30 04:30:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627619790000|2021-07-30 04:36:30|21.64|21.39|21.54|21.46|21.64|21.47|21.54|21.39|0
1627619800000|2021-07-30 04:36:40|21.53|21.45|21.59|21.34|21.59|21.45|21.53|21.33|1
1627619810000|2021-07-30 04:36:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627619820000|2021-07-30 04:37:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627619840000|2021-07-30 04:37:20|21.6|21.35|21.6|21.35|21.6|21.35|21.6|21.35|0
1627619850000|2021-07-30 04:37:30|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1627619930000|2021-07-30 04:38:50|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1627619950000|2021-07-30 04:39:10|21.58|21.33|21.56|21.31|21.59|21.34|21.56|21.31|0
1627619990000|2021-07-30 04:39:50|21.58|21.33|21.59|21.34|21.59|21.34|21.58|21.33|0
1627620000000|2021-07-30 04:40:00|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1627620520000|2021-07-30 04:48:40|21.58|21.33|21.56|21.31|21.59|21.34|21.56|21.31|0
1627620530000|2021-07-30 04:48:50|21.59|21.34|21.56|21.31|21.59|21.34|21.56|21.31|0
1627620540000|2021-07-30 04:49:00|21.58|21.33|21.59|21.34|21.59|21.34|21.58|21.33|0
1627620560000|2021-07-30 04:49:20|21.57|21.32|21.59|21.34|21.59|21.34|21.57|21.32|0
1627620600000|2021-07-30 04:50:00|21.58|21.33|21.56|21.31|21.58|21.33|21.56|21.31|0
1627620640000|2021-07-30 04:50:40|21.58|21.33|21.57|21.32|21.58|21.33|21.57|21.32|0
1627620660000|2021-07-30 04:51:00|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1627620700000|2021-07-30 04:51:40|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1627620990000|2021-07-30 04:56:30|21.52|21.44|21.54|21.46|21.63|21.46|21.52|21.38|0
1627621000000|2021-07-30 04:56:40|21.64|21.39|21.64|21.39|21.64|21.39|21.64|21.39|0
1627621010000|2021-07-30 04:56:50|21.54|21.46|21.6|21.35|21.6|21.46|21.54|21.35|0
1627621020000|2021-07-30 04:57:00|21.61|21.36|21.64|21.39|21.64|21.39|21.61|21.36|0
1627621030000|2021-07-30 04:57:10|21.54|21.46|21.59|21.34|21.61|21.46|21.54|21.34|0
1627621060000|2021-07-30 04:57:40|21.58|21.33|21.58|21.33|21.58|21.33|21.58|21.33|1
1627621070000|2021-07-30 04:57:50|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1627621080000|2021-07-30 04:58:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1627621200000|2021-07-30 05:00:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|1
1627621210000|2021-07-30 05:00:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1627621240000|2021-07-30 05:00:40|21.51|21.43|21.63|21.38|21.64|21.45|21.51|21.38|5
1627621250000|2021-07-30 05:00:50|21.57|21.49|21.61|21.53|21.68|21.54|21.57|21.42|2
1627621260000|2021-07-30 05:01:00|21.68|21.43|21.67|21.42|21.68|21.52|21.6|21.42|0
1627621270000|2021-07-30 05:01:10|21.58|21.5|21.67|21.42|21.67|21.5|21.58|21.42|0
1627621280000|2021-07-30 05:01:20|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|1
1627621290000|2021-07-30 05:01:30|21.58|21.5|21.53|21.45|21.64|21.5|21.53|21.39|0
1627621310000|2021-07-30 05:01:50|21.63|21.38|21.56|21.48|21.63|21.5|21.56|21.38|0
1627621330000|2021-07-30 05:02:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627621410000|2021-07-30 05:03:30|21.51|21.43|21.49|21.41|21.59|21.43|21.49|21.34|1
1627621420000|2021-07-30 05:03:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627621450000|2021-07-30 05:04:10|21.58|21.33|21.48|21.4|21.58|21.4|21.48|21.33|0
1627621460000|2021-07-30 05:04:20|21.58|21.33|21.52|21.44|21.62|21.45|21.52|21.33|0
1627621470000|2021-07-30 05:04:30|21.53|21.45|21.53|21.45|21.63|21.45|21.53|21.38|0
1627621480000|2021-07-30 05:04:40|21.63|21.38|21.52|21.44|21.63|21.44|21.52|21.38|0
1627621490000|2021-07-30 05:04:50|21.62|21.37|21.62|21.37|21.62|21.37|21.62|21.37|0
1627621500000|2021-07-30 05:05:00|21.52|21.44|21.48|21.4|21.6|21.45|21.48|21.35|0
1627621550000|2021-07-30 05:05:50|21.59|21.34|21.49|21.41|21.59|21.41|21.49|21.34|0
1627621560000|2021-07-30 05:06:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627621640000|2021-07-30 05:07:20|21.58|21.33|21.52|21.44|21.63|21.44|21.52|21.33|0
1627621650000|2021-07-30 05:07:30|21.53|21.45|21.48|21.4|21.59|21.45|21.48|21.34|0
1627621750000|2021-07-30 05:09:10|21.58|21.33|21.59|21.34|21.59|21.41|21.49|21.33|0
1627621760000|2021-07-30 05:09:20|21.52|21.44|21.52|21.44|21.63|21.44|21.52|21.38|0
1627621770000|2021-07-30 05:09:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627621780000|2021-07-30 05:09:40|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1627621890000|2021-07-30 05:11:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|2
1627621910000|2021-07-30 05:11:50|21.66|21.41|21.59|21.51|21.66|21.51|21.59|21.41|0
1627621920000|2021-07-30 05:12:00|21.66|21.41|21.59|21.51|21.66|21.51|21.59|21.41|0
1627621960000|2021-07-30 05:12:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627621970000|2021-07-30 05:12:50|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|0
1627621980000|2021-07-30 05:13:00|21.61|21.53|21.59|21.51|21.62|21.54|21.59|21.51|0
1627622050000|2021-07-30 05:14:10|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|2
1627622060000|2021-07-30 05:14:20|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1627622070000|2021-07-30 05:14:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627622160000|2021-07-30 05:16:00|21.61|21.53|21.67|21.59|21.68|21.6|21.61|21.53|1
1627622170000|2021-07-30 05:16:10|21.74|21.49|21.73|21.48|21.74|21.56|21.64|21.44|0
1627622190000|2021-07-30 05:16:30|21.74|21.49|21.74|21.49|21.74|21.49|21.74|21.49|0
1627622220000|2021-07-30 05:17:00|21.73|21.48|21.69|21.44|21.73|21.48|21.69|21.44|0
1627622230000|2021-07-30 05:17:10|21.72|21.47|21.74|21.49|21.74|21.49|21.72|21.47|0
1627622250000|2021-07-30 05:17:30|21.73|21.48|21.74|21.49|21.74|21.49|21.73|21.48|0
1627622260000|2021-07-30 05:17:40|21.73|21.48|21.73|21.48|21.73|21.48|21.73|21.48|0
1627622270000|2021-07-30 05:17:50|21.74|21.49|21.74|21.49|21.74|21.49|21.74|21.49|0
1627622300000|2021-07-30 05:18:20|21.73|21.48|21.69|21.44|21.73|21.48|21.69|21.44|0
1627622390000|2021-07-30 05:19:50|21.68|21.43|21.68|21.43|21.68|21.43|21.68|21.43|0
1627622400000|2021-07-30 05:20:00|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1627622410000|2021-07-30 05:20:10|21.71|21.46|21.73|21.48|21.74|21.49|21.71|21.46|0
1627622420000|2021-07-30 05:20:20|21.74|21.49|21.73|21.48|21.74|21.49|21.73|21.48|0
1627622430000|2021-07-30 05:20:30|21.74|21.49|21.73|21.48|21.74|21.49|21.73|21.48|0
1627622440000|2021-07-30 05:20:40|21.71|21.46|21.68|21.43|21.71|21.46|21.68|21.43|0
1627622450000|2021-07-30 05:20:50|21.69|21.44|21.72|21.47|21.73|21.48|21.68|21.43|0
1627622460000|2021-07-30 05:21:00|21.69|21.44|21.69|21.44|21.72|21.47|21.69|21.44|0
1627622470000|2021-07-30 05:21:10|21.73|21.48|21.73|21.48|21.73|21.48|21.73|21.48|0
1627622480000|2021-07-30 05:21:20|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1627622520000|2021-07-30 05:22:00|21.73|21.48|21.73|21.48|21.73|21.48|21.73|21.48|0
1627622540000|2021-07-30 05:22:20|21.74|21.49|21.73|21.48|21.74|21.49|21.73|21.44|0
1627622550000|2021-07-30 05:22:30|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1627622560000|2021-07-30 05:22:40|21.73|21.48|21.74|21.49|21.74|21.49|21.73|21.48|0
1627622600000|2021-07-30 05:23:20|21.73|21.48|21.73|21.48|21.73|21.48|21.73|21.48|0
1627622610000|2021-07-30 05:23:30|21.74|21.49|21.73|21.48|21.74|21.49|21.73|21.48|0
1627622620000|2021-07-30 05:23:40|21.69|21.44|21.74|21.44|21.74|21.48|21.69|21.43|0
1627622630000|2021-07-30 05:23:50|21.69|21.43|21.7|21.45|21.73|21.45|21.69|21.43|0
1627622640000|2021-07-30 05:24:00|21.69|21.44|21.73|21.43|21.73|21.45|21.69|21.43|0
1627622650000|2021-07-30 05:24:10|21.74|21.44|21.73|21.43|21.74|21.44|21.69|21.43|0
1627622670000|2021-07-30 05:24:30|21.74|21.44|21.74|21.44|21.74|21.45|21.7|21.44|0
1627622680000|2021-07-30 05:24:40|21.7|21.45|21.69|21.44|21.7|21.45|21.69|21.44|0
1627622700000|2021-07-30 05:25:00|21.73|21.43|21.7|21.45|21.73|21.45|21.7|21.43|0
1627622710000|2021-07-30 05:25:10|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1627622720000|2021-07-30 05:25:20|21.73|21.43|21.7|21.45|21.74|21.45|21.7|21.43|0
1627622730000|2021-07-30 05:25:30|21.69|21.44|21.74|21.44|21.74|21.49|21.69|21.43|0
1627622740000|2021-07-30 05:25:40|21.69|21.43|21.73|21.43|21.73|21.43|21.69|21.43|0
1627622750000|2021-07-30 05:25:50|21.7|21.45|21.7|21.45|21.73|21.45|21.7|21.43|0
1627622760000|2021-07-30 05:26:00|21.69|21.44|21.74|21.44|21.74|21.44|21.69|21.43|0
1627622770000|2021-07-30 05:26:10|21.69|21.43|21.7|21.45|21.73|21.45|21.69|21.43|0
1627622790000|2021-07-30 05:26:30|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1627622870000|2021-07-30 05:27:50|21.74|21.45|21.7|21.45|21.74|21.45|21.7|21.45|0
1627622880000|2021-07-30 05:28:00|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1627622900000|2021-07-30 05:28:20|21.73|21.43|21.73|21.43|21.73|21.44|21.69|21.43|0
1627622910000|2021-07-30 05:28:30|21.74|21.44|21.74|21.44|21.74|21.44|21.69|21.44|0
1627622920000|2021-07-30 05:28:40|21.69|21.41|21.73|21.43|21.74|21.44|21.69|21.41|0
1627622930000|2021-07-30 05:28:50|21.7|21.45|21.69|21.44|21.73|21.45|21.69|21.43|0
1627622940000|2021-07-30 05:29:00|21.68|21.43|21.68|21.43|21.68|21.43|21.68|21.43|0
1627622960000|2021-07-30 05:29:20|21.72|21.42|21.71|21.46|21.72|21.46|21.69|21.42|0
1627622970000|2021-07-30 05:29:30|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1627623070000|2021-07-30 05:31:10|21.74|21.49|21.74|21.49|21.74|21.49|21.74|21.49|0
1627623090000|2021-07-30 05:31:30|21.63|21.55|21.69|21.44|21.74|21.55|21.63|21.44|0
1627623110000|2021-07-30 05:31:50|21.71|21.46|21.74|21.49|21.76|21.51|21.71|21.46|0
1627623210000|2021-07-30 05:33:30|21.63|21.55|21.71|21.46|21.71|21.55|21.63|21.46|0
1627623220000|2021-07-30 05:33:40|21.74|21.49|21.74|21.49|21.74|21.49|21.74|21.49|0
1627623230000|2021-07-30 05:33:50|21.71|21.46|21.71|21.46|21.72|21.47|21.69|21.44|0
1627623240000|2021-07-30 05:34:00|21.72|21.47|21.71|21.46|21.72|21.47|21.69|21.44|0
1627623250000|2021-07-30 05:34:10|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1627623260000|2021-07-30 05:34:20|21.68|21.43|21.68|21.43|21.68|21.43|21.68|21.43|0
1627623280000|2021-07-30 05:34:40|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1627623290000|2021-07-30 05:34:50|21.68|21.43|21.68|21.43|21.68|21.43|21.68|21.43|0
1627623350000|2021-07-30 05:35:50|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1627623520000|2021-07-30 05:38:40|21.72|21.43|21.73|21.43|21.73|21.43|21.72|21.43|0
1627623540000|2021-07-30 05:39:00|21.72|21.47|21.72|21.47|21.77|21.47|21.72|21.46|0
1627623550000|2021-07-30 05:39:10|21.75|21.5|21.76|21.51|21.76|21.51|21.75|21.5|0
1627623610000|2021-07-30 05:40:10|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|0
1627623620000|2021-07-30 05:40:20|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1627623660000|2021-07-30 05:41:00|21.75|21.5|21.74|21.49|21.75|21.5|21.74|21.49|0
1627623720000|2021-07-30 05:42:00|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1627623740000|2021-07-30 05:42:20|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|0
1627623750000|2021-07-30 05:42:30|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1627623760000|2021-07-30 05:42:40|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|0
1627623780000|2021-07-30 05:43:00|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1627623840000|2021-07-30 05:44:00|21.73|21.48|21.75|21.5|21.75|21.5|21.73|21.48|0
1627623860000|2021-07-30 05:44:20|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1627623890000|2021-07-30 05:44:50|21.73|21.48|21.75|21.5|21.75|21.5|21.72|21.47|0
1627623900000|2021-07-30 05:45:00|21.72|21.47|21.75|21.5|21.75|21.5|21.72|21.47|0
1627623910000|2021-07-30 05:45:10|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1627623930000|2021-07-30 05:45:30|21.75|21.5|21.75|21.5|21.75|21.5|21.75|21.5|0
1627623940000|2021-07-30 05:45:40|21.72|21.47|21.75|21.5|21.75|21.5|21.72|21.47|0
1627623980000|2021-07-30 05:46:20|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1627624050000|2021-07-30 05:47:30|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|0
1627624060000|2021-07-30 05:47:40|21.76|21.51|21.75|21.5|21.76|21.51|21.75|21.5|0
1627624080000|2021-07-30 05:48:00|21.76|21.51|21.77|21.52|21.77|21.52|21.76|21.51|0
1627624200000|2021-07-30 05:50:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627624230000|2021-07-30 05:50:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1627624330000|2021-07-30 05:52:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627624340000|2021-07-30 05:52:20|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1627624350000|2021-07-30 05:52:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1627624390000|2021-07-30 05:53:10|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1627624400000|2021-07-30 05:53:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627624410000|2021-07-30 05:53:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1627624420000|2021-07-30 05:53:40|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1627624430000|2021-07-30 05:53:50|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1627624620000|2021-07-30 05:57:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1627624630000|2021-07-30 05:57:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1627624700000|2021-07-30 05:58:20|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1627624710000|2021-07-30 05:58:30|21.69|21.61|21.73|21.65|21.76|21.68|21.69|21.61|5
1627624720000|2021-07-30 05:58:40|21.72|21.64|21.72|21.64|21.73|21.65|21.72|21.64|0
1627624760000|2021-07-30 05:59:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1627624770000|2021-07-30 05:59:30|21.72|21.64|21.72|21.64|21.79|21.64|21.68|21.54|0
1627624790000|2021-07-30 05:59:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1627624800000|2021-07-30 06:00:00|21.75|21.67|21.74|21.66|21.76|21.68|21.73|21.65|2
1627624810000|2021-07-30 06:00:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627624820000|2021-07-30 06:00:20|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1627624830000|2021-07-30 06:00:30|21.71|21.63|21.67|21.59|21.72|21.64|21.67|21.59|0
1627624860000|2021-07-30 06:01:00|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|1
1627624880000|2021-07-30 06:01:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1627624890000|2021-07-30 06:01:30|21.61|21.53|21.62|21.54|21.62|21.54|21.6|21.52|1
1627624930000|2021-07-30 06:02:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627624940000|2021-07-30 06:02:20|21.57|21.49|21.57|21.49|21.57|21.49|21.56|21.48|1
1627624950000|2021-07-30 06:02:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627624960000|2021-07-30 06:02:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627624970000|2021-07-30 06:02:50|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|0
1627625000000|2021-07-30 06:03:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627625010000|2021-07-30 06:03:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627625030000|2021-07-30 06:03:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627625040000|2021-07-30 06:04:00|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1627625050000|2021-07-30 06:04:10|21.57|21.49|21.57|21.49|21.57|21.49|21.55|21.47|1
1627625060000|2021-07-30 06:04:20|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1627625090000|2021-07-30 06:04:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627625100000|2021-07-30 06:05:00|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1627625110000|2021-07-30 06:05:10|21.56|21.48|21.51|21.43|21.58|21.5|21.51|21.43|1
1627625120000|2021-07-30 06:05:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627625130000|2021-07-30 06:05:30|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|0
1627625140000|2021-07-30 06:05:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|2
1627625150000|2021-07-30 06:05:50|21.5|21.42|21.51|21.43|21.52|21.44|21.5|21.42|0
1627625180000|2021-07-30 06:06:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627625210000|2021-07-30 06:06:50|21.49|21.41|21.49|21.41|21.49|21.41|21.48|21.4|25
1627625230000|2021-07-30 06:07:10|21.47|21.39|21.51|21.43|21.51|21.43|21.47|21.39|0
1627625240000|2021-07-30 06:07:20|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1627625250000|2021-07-30 06:07:30|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|25
1627625280000|2021-07-30 06:08:00|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|1
1627625300000|2021-07-30 06:08:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627625310000|2021-07-30 06:08:30|21.47|21.39|21.47|21.39|21.48|21.4|21.47|21.39|2
1627625320000|2021-07-30 06:08:40|21.48|21.4|21.47|21.39|21.48|21.4|21.46|21.38|4
1627625330000|2021-07-30 06:08:50|21.46|21.38|21.46|21.38|21.47|21.39|21.46|21.38|1
1627625340000|2021-07-30 06:09:00|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|3
1627625350000|2021-07-30 06:09:10|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1627625370000|2021-07-30 06:09:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627625390000|2021-07-30 06:09:50|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|1
1627625410000|2021-07-30 06:10:10|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|1
1627625440000|2021-07-30 06:10:40|21.46|21.38|21.46|21.38|21.46|21.38|21.45|21.37|0
1627625460000|2021-07-30 06:11:00|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1627625470000|2021-07-30 06:11:10|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1627625480000|2021-07-30 06:11:20|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1627625490000|2021-07-30 06:11:30|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1627625520000|2021-07-30 06:12:00|21.45|21.37|21.46|21.38|21.47|21.39|21.45|21.37|27
1627625550000|2021-07-30 06:12:30|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|1
1627625580000|2021-07-30 06:13:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1627625610000|2021-07-30 06:13:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627625620000|2021-07-30 06:13:40|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1627625630000|2021-07-30 06:13:50|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1627625640000|2021-07-30 06:14:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1627625650000|2021-07-30 06:14:10|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|26
1627625660000|2021-07-30 06:14:20|21.42|21.34|21.42|21.34|21.42|21.34|21.41|21.33|0
1627625670000|2021-07-30 06:14:30|21.41|21.33|21.41|21.33|21.42|21.34|21.41|21.33|0
1627625680000|2021-07-30 06:14:40|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1627625700000|2021-07-30 06:15:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1627625710000|2021-07-30 06:15:10|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|1
1627625720000|2021-07-30 06:15:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|5
1627625740000|2021-07-30 06:15:40|21.45|21.37|21.45|21.37|21.45|21.37|21.43|21.35|0
1627625750000|2021-07-30 06:15:50|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|4
1627625830000|2021-07-30 06:17:10|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|7
1627625840000|2021-07-30 06:17:20|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|7
1627625860000|2021-07-30 06:17:40|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1627625880000|2021-07-30 06:18:00|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1627625890000|2021-07-30 06:18:10|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1627625990000|2021-07-30 06:19:50|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1627626000000|2021-07-30 06:20:00|21.36|21.28|21.37|21.29|21.38|21.3|21.35|21.27|6
1627626010000|2021-07-30 06:20:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627626020000|2021-07-30 06:20:20|21.37|21.29|21.37|21.29|21.37|21.29|21.36|21.28|0
1627626030000|2021-07-30 06:20:30|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1627626050000|2021-07-30 06:20:50|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1627626070000|2021-07-30 06:21:10|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1627626080000|2021-07-30 06:21:20|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1627626110000|2021-07-30 06:21:50|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1627626120000|2021-07-30 06:22:00|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|0
1627626130000|2021-07-30 06:22:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|1
1627626140000|2021-07-30 06:22:20|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|0
1627626160000|2021-07-30 06:22:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|21
1627626170000|2021-07-30 06:22:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1627626180000|2021-07-30 06:23:00|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1627626190000|2021-07-30 06:23:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1627626200000|2021-07-30 06:23:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1627626210000|2021-07-30 06:23:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1627626280000|2021-07-30 06:24:40|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1627626290000|2021-07-30 06:24:50|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1627626350000|2021-07-30 06:25:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1627626360000|2021-07-30 06:26:00|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1627626370000|2021-07-30 06:26:10|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1627626390000|2021-07-30 06:26:30|||||||||2
1627626480000|2021-07-30 06:28:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1627626490000|2021-07-30 06:28:10|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1627626520000|2021-07-30 06:28:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627626530000|2021-07-30 06:28:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627626560000|2021-07-30 06:29:20|21.49|21.41|21.51|21.43|21.51|21.43|21.48|21.4|0
1627626720000|2021-07-30 06:32:00|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1627626750000|2021-07-30 06:32:30|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1627626760000|2021-07-30 06:32:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627626770000|2021-07-30 06:32:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627626780000|2021-07-30 06:33:00|21.53|21.45|21.56|21.48|21.56|21.48|21.53|21.45|0
1627626790000|2021-07-30 06:33:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|1
1627626800000|2021-07-30 06:33:20|21.61|21.53|21.65|21.57|21.65|21.57|21.61|21.53|5
1627626810000|2021-07-30 06:33:30|21.75|21.67|21.75|21.67|21.78|21.7|21.75|21.67|15
1627626840000|2021-07-30 06:34:00|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|0
1627626850000|2021-07-30 06:34:10|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1627626860000|2021-07-30 06:34:20|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1627626870000|2021-07-30 06:34:30|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|0
1627626880000|2021-07-30 06:34:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|26
1627626900000|2021-07-30 06:35:00|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|5
1627626960000|2021-07-30 06:36:00|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|1
1627626980000|2021-07-30 06:36:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1627627010000|2021-07-30 06:36:50|21.69|21.61|21.69|21.61|21.69|21.61|21.66|21.58|1
1627627240000|2021-07-30 06:40:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1627627250000|2021-07-30 06:40:50|21.66|21.58|21.65|21.57|21.66|21.58|21.62|21.54|32
1627627270000|2021-07-30 06:41:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1627627280000|2021-07-30 06:41:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627627290000|2021-07-30 06:41:30|21.63|21.55|21.63|21.55|21.65|21.57|21.63|21.55|0
1627627310000|2021-07-30 06:41:50|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1627627330000|2021-07-30 06:42:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627627340000|2021-07-30 06:42:20|21.62|21.54|21.65|21.57|21.65|21.57|21.62|21.54|0
1627627380000|2021-07-30 06:43:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627627390000|2021-07-30 06:43:10|21.67|21.59|21.71|21.63|21.71|21.63|21.67|21.59|30
1627627400000|2021-07-30 06:43:20|21.7|21.62|21.69|21.61|21.7|21.62|21.67|21.59|8
1627627410000|2021-07-30 06:43:30|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|2
1627627420000|2021-07-30 06:43:40|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|0
1627627430000|2021-07-30 06:43:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1627627470000|2021-07-30 06:44:30|21.67|21.59|21.65|21.57|21.69|21.61|21.65|21.57|2
1627627480000|2021-07-30 06:44:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627627510000|2021-07-30 06:45:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1627627530000|2021-07-30 06:45:30|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1627627570000|2021-07-30 06:46:10|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1627627620000|2021-07-30 06:47:00|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|0
1627627630000|2021-07-30 06:47:10|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|0
1627627660000|2021-07-30 06:47:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627627690000|2021-07-30 06:48:10|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|10
1627627720000|2021-07-30 06:48:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1627627740000|2021-07-30 06:49:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627627760000|2021-07-30 06:49:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1627627770000|2021-07-30 06:49:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|1
1627627790000|2021-07-30 06:49:50|21.64|21.56|21.66|21.58|21.66|21.58|21.63|21.55|4
1627627800000|2021-07-30 06:50:00|21.64|21.56|21.63|21.55|21.65|21.57|21.63|21.55|0
1627627810000|2021-07-30 06:50:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|8
1627627830000|2021-07-30 06:50:30|21.67|21.59|21.67|21.59|21.67|21.59|21.66|21.58|0
1627627840000|2021-07-30 06:50:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|9
1627627850000|2021-07-30 06:50:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1627627870000|2021-07-30 06:51:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1627627920000|2021-07-30 06:52:00|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|0
1627627930000|2021-07-30 06:52:10|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|0
1627627940000|2021-07-30 06:52:20|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|0
1627627950000|2021-07-30 06:52:30|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|0
1627627960000|2021-07-30 06:52:40|21.7|21.62|21.7|21.62|21.7|21.62|21.67|21.59|20
1627627970000|2021-07-30 06:52:50|||||||||7
1627628020000|2021-07-30 06:53:40|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|5
1627628200000|2021-07-30 06:56:40|21.69|21.61|21.59|21.51|21.69|21.61|21.59|21.51|14
1627628210000|2021-07-30 06:56:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627628220000|2021-07-30 06:57:00|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1627628240000|2021-07-30 06:57:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1627628270000|2021-07-30 06:57:50|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1627628280000|2021-07-30 06:58:00|21.57|21.49|21.56|21.48|21.59|21.51|21.56|21.48|0
1627628290000|2021-07-30 06:58:10|21.57|21.49|21.56|21.48|21.59|21.51|21.56|21.48|0
1627628300000|2021-07-30 06:58:20|21.57|21.49|21.56|21.48|21.59|21.51|21.56|21.48|0
1627628320000|2021-07-30 06:58:40|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1627628330000|2021-07-30 06:58:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1627628370000|2021-07-30 06:59:30|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|10
1627628380000|2021-07-30 06:59:40|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|0
1627628400000|2021-07-30 07:00:00|21.59|21.51|21.59|21.51|21.6|21.52|21.59|21.51|15
1627628410000|2021-07-30 07:00:10|21.6|21.52|21.56|21.48|21.6|21.52|21.56|21.48|1
1627628420000|2021-07-30 07:00:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627628430000|2021-07-30 07:00:30|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|12
1627628440000|2021-07-30 07:00:40|21.48|21.4|21.45|21.37|21.48|21.4|21.45|21.37|11
1627628450000|2021-07-30 07:00:50|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|8
1627628460000|2021-07-30 07:01:00|21.45|21.37|21.45|21.37|21.45|21.37|21.43|21.35|8
1627628470000|2021-07-30 07:01:10|21.43|21.35|21.49|21.41|21.49|21.41|21.43|21.35|2
1627628480000|2021-07-30 07:01:20|21.47|21.39|21.47|21.39|21.5|21.42|21.47|21.39|5
1627628490000|2021-07-30 07:01:30|21.49|21.41|21.5|21.42|21.51|21.43|21.47|21.39|13
1627628510000|2021-07-30 07:01:50|||||||||1
1627628520000|2021-07-30 07:02:00|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1627628530000|2021-07-30 07:02:10|21.5|21.42|21.5|21.42|21.51|21.43|21.5|21.42|0
1627628540000|2021-07-30 07:02:20|21.51|21.43|21.59|21.51|21.59|21.51|21.51|21.43|56
1627628550000|2021-07-30 07:02:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627628560000|2021-07-30 07:02:40|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|1
1627628570000|2021-07-30 07:02:50|21.59|21.51|21.49|21.41|21.59|21.51|21.46|21.38|49
1627628580000|2021-07-30 07:03:00|21.48|21.4|21.49|21.41|21.49|21.41|21.45|21.37|236
1627628590000|2021-07-30 07:03:10|21.48|21.4|21.48|21.4|21.49|21.41|21.48|21.4|88
1627628600000|2021-07-30 07:03:20|21.49|21.41|21.49|21.41|21.49|21.41|21.45|21.37|0
1627628610000|2021-07-30 07:03:30|21.48|21.4|21.48|21.4|21.49|21.41|21.45|21.37|0
1627628620000|2021-07-30 07:03:40|21.49|21.41|21.49|21.41|21.49|21.41|21.46|21.38|1
1627628630000|2021-07-30 07:03:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|12
1627628640000|2021-07-30 07:04:00|21.53|21.45|21.49|21.41|21.54|21.46|21.49|21.41|0
1627628650000|2021-07-30 07:04:10|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|0
1627628660000|2021-07-30 07:04:20|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|1
1627628670000|2021-07-30 07:04:30|21.54|21.46|21.54|21.46|21.54|21.46|21.53|21.45|0
1627628680000|2021-07-30 07:04:40|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|1
1627628690000|2021-07-30 07:04:50|21.53|21.45|21.52|21.44|21.53|21.45|21.5|21.42|0
1627628700000|2021-07-30 07:05:00|21.54|21.46|21.5|21.42|21.54|21.46|21.49|21.41|5
1627628710000|2021-07-30 07:05:10|21.49|21.41|21.53|21.45|21.54|21.46|21.49|21.41|2
1627628720000|2021-07-30 07:05:20|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|0
1627628730000|2021-07-30 07:05:30|21.5|21.42|21.5|21.42|21.51|21.43|21.5|21.42|0
1627628740000|2021-07-30 07:05:40|21.49|21.41|21.49|21.41|21.49|21.41|21.48|21.4|0
1627628750000|2021-07-30 07:05:50|21.48|21.4|21.46|21.38|21.49|21.41|21.46|21.38|0
1627628760000|2021-07-30 07:06:00|21.48|21.4|21.48|21.4|21.5|21.42|21.46|21.38|1
1627628770000|2021-07-30 07:06:10|21.49|21.41|21.48|21.4|21.49|21.41|21.46|21.38|1
1627628780000|2021-07-30 07:06:20|21.49|21.41|21.49|21.41|21.5|21.42|21.49|21.41|0
1627628790000|2021-07-30 07:06:30|21.5|21.42|21.53|21.45|21.53|21.45|21.5|21.42|1
1627628800000|2021-07-30 07:06:40|21.5|21.42|21.54|21.46|21.54|21.46|21.5|21.42|1
1627628810000|2021-07-30 07:06:50|21.53|21.45|21.5|21.42|21.53|21.45|21.5|21.42|0
1627628820000|2021-07-30 07:07:00|21.52|21.44|21.52|21.44|21.54|21.46|21.5|21.42|1
1627628830000|2021-07-30 07:07:10|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1627628840000|2021-07-30 07:07:20|21.58|21.5|21.61|21.53|21.63|21.55|21.58|21.5|70
1627628850000|2021-07-30 07:07:30|21.6|21.52|21.63|21.55|21.63|21.55|21.6|21.52|0
1627628860000|2021-07-30 07:07:40|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|0
1627628870000|2021-07-30 07:07:50|21.63|21.55|21.63|21.55|21.63|21.55|21.61|21.53|0
1627628880000|2021-07-30 07:08:00|21.61|21.53|21.61|21.53|21.63|21.55|21.59|21.51|0
1627628890000|2021-07-30 07:08:10|21.59|21.51|21.59|21.51|21.6|21.52|21.58|21.5|0
1627628900000|2021-07-30 07:08:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627628910000|2021-07-30 07:08:30|||||||||1
1627628920000|2021-07-30 07:08:40|21.56|21.48|21.49|21.41|21.56|21.48|21.49|21.41|63
1627628950000|2021-07-30 07:09:10|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|1
1627628960000|2021-07-30 07:09:20|21.5|21.42|21.52|21.44|21.54|21.46|21.5|21.42|1
1627628970000|2021-07-30 07:09:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1627628990000|2021-07-30 07:09:50|21.52|21.44|21.5|21.42|21.52|21.44|21.49|21.41|0
1627629000000|2021-07-30 07:10:00|21.49|21.41|21.54|21.46|21.54|21.46|21.49|21.41|0
1627629050000|2021-07-30 07:10:50|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1627629080000|2021-07-30 07:11:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|3
1627629120000|2021-07-30 07:12:00|21.63|21.55|21.59|21.51|21.63|21.55|21.59|21.51|37
1627629130000|2021-07-30 07:12:10|||||||||1
1627629150000|2021-07-30 07:12:30|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|5
1627629170000|2021-07-30 07:12:50|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|2
1627629180000|2021-07-30 07:13:00|21.58|21.5|21.58|21.5|21.59|21.51|21.58|21.5|0
1627629190000|2021-07-30 07:13:10|21.56|21.48|21.56|21.48|21.58|21.5|21.56|21.48|0
1627629200000|2021-07-30 07:13:20|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1627629210000|2021-07-30 07:13:30|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|4
1627629220000|2021-07-30 07:13:40|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1627629230000|2021-07-30 07:13:50|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1627629240000|2021-07-30 07:14:00|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1627629250000|2021-07-30 07:14:10|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1627629260000|2021-07-30 07:14:20|21.58|21.5|21.59|21.51|21.59|21.51|21.56|21.48|2
1627629280000|2021-07-30 07:14:40|21.63|21.55|21.63|21.55|21.64|21.56|21.63|21.55|26
1627629290000|2021-07-30 07:14:50|21.64|21.56|21.64|21.56|21.64|21.56|21.63|21.55|0
1627629320000|2021-07-30 07:15:20|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|79
1627629330000|2021-07-30 07:15:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|21
1627629360000|2021-07-30 07:16:00|21.76|21.68|21.77|21.69|21.78|21.7|21.73|21.65|23
1627629370000|2021-07-30 07:16:10|21.78|21.7|21.78|21.7|21.78|21.7|21.75|21.67|4
1627629380000|2021-07-30 07:16:20|21.76|21.68|21.73|21.65|21.77|21.69|21.73|21.65|0
1627629390000|2021-07-30 07:16:30|21.74|21.66|21.73|21.65|21.77|21.69|21.71|21.63|8
1627629410000|2021-07-30 07:16:50|21.71|21.63|21.71|21.63|21.73|21.65|21.71|21.63|1
1627629420000|2021-07-30 07:17:00|21.69|21.61|21.66|21.58|21.69|21.61|21.66|21.58|0
1627629430000|2021-07-30 07:17:10|21.69|21.61|21.66|21.58|21.69|21.61|21.64|21.56|1
1627629440000|2021-07-30 07:17:20|21.64|21.56|21.64|21.56|21.67|21.59|21.64|21.56|5
1627629450000|2021-07-30 07:17:30|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|114
1627629460000|2021-07-30 07:17:40|21.58|21.5|21.56|21.48|21.59|21.51|21.56|21.48|73
1627629470000|2021-07-30 07:17:50|||||||||6
1627629500000|2021-07-30 07:18:20|21.55|21.47|21.51|21.43|21.55|21.47|21.51|21.43|93
1627629510000|2021-07-30 07:18:30|||||||||7
1627629530000|2021-07-30 07:18:50|21.55|21.47|21.54|21.46|21.55|21.47|21.53|21.45|65
1627629540000|2021-07-30 07:19:00|21.55|21.47|21.54|21.46|21.55|21.47|21.53|21.45|2
1627629550000|2021-07-30 07:19:10|21.53|21.45|21.51|21.43|21.55|21.47|21.51|21.43|0
1627629560000|2021-07-30 07:19:20|21.53|21.45|21.53|21.45|21.54|21.46|21.51|21.43|8
1627629570000|2021-07-30 07:19:30|21.54|21.46|21.53|21.45|21.54|21.46|21.51|21.43|10
1627629580000|2021-07-30 07:19:40|21.54|21.46|21.54|21.46|21.54|21.46|21.51|21.43|43
1627629590000|2021-07-30 07:19:50|21.53|21.45|21.53|21.45|21.54|21.46|21.53|21.45|0
1627629600000|2021-07-30 07:20:00|21.54|21.46|21.55|21.47|21.55|21.47|21.53|21.45|0
1627629610000|2021-07-30 07:20:10|21.59|21.51|21.55|21.47|21.59|21.51|21.54|21.46|38
1627629620000|2021-07-30 07:20:20|21.56|21.48|21.55|21.47|21.58|21.5|21.55|21.47|0
1627629630000|2021-07-30 07:20:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1627629640000|2021-07-30 07:20:40|21.55|21.47|21.56|21.48|21.58|21.5|21.55|21.47|0
1627629660000|2021-07-30 07:21:00|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1627629670000|2021-07-30 07:21:10|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1627629680000|2021-07-30 07:21:20|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|1
1627629690000|2021-07-30 07:21:30|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|0
1627629700000|2021-07-30 07:21:40|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1627629720000|2021-07-30 07:22:00|21.55|21.47|21.59|21.51|21.59|21.51|21.55|21.47|4
1627629730000|2021-07-30 07:22:10|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1627629740000|2021-07-30 07:22:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627629760000|2021-07-30 07:22:40|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|7
1627629790000|2021-07-30 07:23:10|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|1
1627629800000|2021-07-30 07:23:20|21.65|21.57|21.68|21.6|21.69|21.61|21.64|21.56|32
1627629810000|2021-07-30 07:23:30|21.66|21.58|21.68|21.6|21.69|21.61|21.66|21.58|7
1627629820000|2021-07-30 07:23:40|21.69|21.61|21.68|21.6|21.69|21.61|21.66|21.58|0
1627629830000|2021-07-30 07:23:50|21.69|21.61|21.63|21.55|21.69|21.61|21.61|21.53|6
1627629840000|2021-07-30 07:24:00|21.61|21.53|21.64|21.56|21.65|21.57|21.61|21.53|3
1627629850000|2021-07-30 07:24:10|21.63|21.55|21.61|21.53|21.64|21.56|21.61|21.53|0
1627629860000|2021-07-30 07:24:20|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1627629870000|2021-07-30 07:24:30|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1627629880000|2021-07-30 07:24:40|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1627629890000|2021-07-30 07:24:50|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|7
1627629910000|2021-07-30 07:25:10|21.64|21.56|21.66|21.58|21.66|21.58|21.61|21.53|0
1627629920000|2021-07-30 07:25:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|1
1627629930000|2021-07-30 07:25:30|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1627629940000|2021-07-30 07:25:40|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|0
1627629950000|2021-07-30 07:25:50|21.62|21.54|21.61|21.53|21.65|21.57|21.61|21.53|2
1627630040000|2021-07-30 07:27:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|59
1627630050000|2021-07-30 07:27:30|21.6|21.52|21.61|21.53|21.61|21.53|21.57|21.49|6
1627630060000|2021-07-30 07:27:40|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1627630070000|2021-07-30 07:27:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627630080000|2021-07-30 07:28:00|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|0
1627630090000|2021-07-30 07:28:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627630100000|2021-07-30 07:28:20|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|0
1627630110000|2021-07-30 07:28:30|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1627630130000|2021-07-30 07:28:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627630170000|2021-07-30 07:29:30|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1627630180000|2021-07-30 07:29:40|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1627630190000|2021-07-30 07:29:50|21.62|21.54|21.65|21.57|21.65|21.57|21.61|21.53|7
1627630200000|2021-07-30 07:30:00|21.66|21.58|21.7|21.62|21.7|21.62|21.66|21.58|59
1627630210000|2021-07-30 07:30:10|21.69|21.61|21.69|21.61|21.7|21.62|21.68|21.6|0
1627630220000|2021-07-30 07:30:20|21.68|21.6|21.68|21.6|21.69|21.61|21.66|21.58|3
1627630230000|2021-07-30 07:30:30|21.69|21.61|21.72|21.64|21.74|21.66|21.69|21.61|44
1627630240000|2021-07-30 07:30:40|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|0
1627630250000|2021-07-30 07:30:50|21.72|21.64|21.7|21.62|21.74|21.66|21.7|21.62|0
1627630260000|2021-07-30 07:31:00|21.72|21.64|21.69|21.61|21.72|21.64|21.68|21.6|0
1627630270000|2021-07-30 07:31:10|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|0
1627630330000|2021-07-30 07:32:10|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|3
1627630360000|2021-07-30 07:32:40|21.68|21.6|21.64|21.56|21.68|21.6|21.64|21.56|59
1627630370000|2021-07-30 07:32:50|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|20
1627630380000|2021-07-30 07:33:00|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|3
1627630390000|2021-07-30 07:33:10|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1627630400000|2021-07-30 07:33:20|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1627630410000|2021-07-30 07:33:30|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1627630420000|2021-07-30 07:33:40|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|0
1627630430000|2021-07-30 07:33:50|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1627630440000|2021-07-30 07:34:00|||||||||10
1627630450000|2021-07-30 07:34:10|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|9
1627630460000|2021-07-30 07:34:20|21.64|21.56|21.64|21.56|21.65|21.57|21.64|21.56|14
1627630470000|2021-07-30 07:34:30|||||||||13
1627630480000|2021-07-30 07:34:40|||||||||14
1627630490000|2021-07-30 07:34:50|21.62|21.54|21.64|21.56|21.64|21.56|21.6|21.52|0
1627630500000|2021-07-30 07:35:00|||||||||10
1627630510000|2021-07-30 07:35:10|21.66|21.58|21.69|21.61|21.69|21.61|21.64|21.56|7
1627630520000|2021-07-30 07:35:20|21.67|21.59|21.66|21.58|21.69|21.61|21.66|21.58|21
1627630530000|2021-07-30 07:35:30|21.67|21.59|21.69|21.61|21.69|21.61|21.66|21.58|0
1627630540000|2021-07-30 07:35:40|||||||||33
1627630550000|2021-07-30 07:35:50|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|19
1627630560000|2021-07-30 07:36:00|||||||||11
1627630570000|2021-07-30 07:36:10|||||||||10
1627630580000|2021-07-30 07:36:20|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|4
1627630590000|2021-07-30 07:36:30|||||||||14
1627630600000|2021-07-30 07:36:40|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|10
1627630610000|2021-07-30 07:36:50|||||||||5
1627630630000|2021-07-30 07:37:10|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|65
1627630640000|2021-07-30 07:37:20|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|3
1627630650000|2021-07-30 07:37:30|21.78|21.7|21.77|21.69|21.78|21.7|21.76|21.68|13
1627630670000|2021-07-30 07:37:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|88
1627630680000|2021-07-30 07:38:00|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|0
1627630690000|2021-07-30 07:38:10|21.81|21.73|21.78|21.7|21.81|21.73|21.78|21.7|81
1627630700000|2021-07-30 07:38:20|21.79|21.71|21.79|21.71|21.81|21.73|21.78|21.7|4
1627630710000|2021-07-30 07:38:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|12
1627630730000|2021-07-30 07:38:50|21.79|21.71|21.78|21.7|21.79|21.71|21.77|21.69|14
1627630740000|2021-07-30 07:39:00|21.77|21.69|21.73|21.65|21.77|21.69|21.73|21.65|1
1627630750000|2021-07-30 07:39:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|16
1627630760000|2021-07-30 07:39:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|2
1627630770000|2021-07-30 07:39:30|||||||||6
1627630780000|2021-07-30 07:39:40|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|22
1627630790000|2021-07-30 07:39:50|||||||||1
1627630840000|2021-07-30 07:40:40|21.74|21.66|21.78|21.7|21.78|21.7|21.74|21.66|3
1627630850000|2021-07-30 07:40:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1627630860000|2021-07-30 07:41:00|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|0
1627630870000|2021-07-30 07:41:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|9
1627630880000|2021-07-30 07:41:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|42
1627630890000|2021-07-30 07:41:30|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|0
1627630900000|2021-07-30 07:41:40|21.74|21.66|21.74|21.66|21.76|21.68|21.73|21.65|0
1627630920000|2021-07-30 07:42:00|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|18
1627630960000|2021-07-30 07:42:40|21.7|21.62|21.7|21.62|21.7|21.62|21.68|21.6|10
1627630970000|2021-07-30 07:42:50|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1627630980000|2021-07-30 07:43:00|21.73|21.65|21.71|21.63|21.73|21.65|21.7|21.62|0
1627630990000|2021-07-30 07:43:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1627631020000|2021-07-30 07:43:40|21.74|21.66|21.75|21.67|21.75|21.67|21.73|21.65|1
1627631030000|2021-07-30 07:43:50|21.76|21.68|21.77|21.69|21.78|21.7|21.76|21.68|0
1627631040000|2021-07-30 07:44:00|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|1
1627631080000|2021-07-30 07:44:40|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|8
1627631100000|2021-07-30 07:45:00|21.77|21.69|21.77|21.69|21.78|21.7|21.77|21.69|0
1627631110000|2021-07-30 07:45:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1627631130000|2021-07-30 07:45:30|21.81|21.73|21.78|21.7|21.81|21.73|21.78|21.7|46
1627631190000|2021-07-30 07:46:30|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|0
1627631230000|2021-07-30 07:47:10|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|36
1627631240000|2021-07-30 07:47:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1627631270000|2021-07-30 07:47:50|21.78|21.7|21.73|21.65|21.78|21.7|21.73|21.65|50
1627631280000|2021-07-30 07:48:00|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|0
1627631290000|2021-07-30 07:48:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1627631320000|2021-07-30 07:48:40|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|0
1627631330000|2021-07-30 07:48:50|21.73|21.65|21.74|21.66|21.76|21.68|21.73|21.65|0
1627631340000|2021-07-30 07:49:00|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1627631350000|2021-07-30 07:49:10|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1627631360000|2021-07-30 07:49:20|21.78|21.7|21.75|21.67|21.78|21.7|21.75|21.67|0
1627631370000|2021-07-30 07:49:30|21.74|21.66|21.75|21.67|21.75|21.67|21.73|21.65|0
1627631380000|2021-07-30 07:49:40|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1627631400000|2021-07-30 07:50:00|21.74|21.66|21.73|21.65|21.75|21.67|21.73|21.65|0
1627631530000|2021-07-30 07:52:10|21.7|21.62|21.73|21.65|21.73|21.65|21.69|21.61|203
1627631540000|2021-07-30 07:52:20|||||||||11
1627631580000|2021-07-30 07:53:00|21.77|21.69|21.74|21.66|21.78|21.7|21.74|21.66|32
1627631590000|2021-07-30 07:53:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|1
1627631600000|2021-07-30 07:53:20|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|229
1627631620000|2021-07-30 07:53:40|||||||||20
1627631630000|2021-07-30 07:53:50|21.7|21.62|21.73|21.65|21.73|21.65|21.7|21.62|145
1627631640000|2021-07-30 07:54:00|||||||||8
1627631650000|2021-07-30 07:54:10|21.69|21.61|21.73|21.65|21.73|21.65|21.69|21.61|424
1627631660000|2021-07-30 07:54:20|||||||||9
1627631670000|2021-07-30 07:54:30|||||||||9
1627631690000|2021-07-30 07:54:50|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|103
1627631700000|2021-07-30 07:55:00|21.7|21.62|21.73|21.65|21.73|21.65|21.7|21.62|66
1627631710000|2021-07-30 07:55:10|||||||||1
1627631720000|2021-07-30 07:55:20|||||||||10
1627631730000|2021-07-30 07:55:30|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|11
1627631740000|2021-07-30 07:55:40|||||||||8
1627631760000|2021-07-30 07:56:00|||||||||6
1627631780000|2021-07-30 07:56:20|||||||||14
1627631790000|2021-07-30 07:56:30|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|33
1627631810000|2021-07-30 07:56:50|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|60
1627631830000|2021-07-30 07:57:10|21.71|21.63|21.71|21.63|21.73|21.65|21.7|21.62|7
1627631850000|2021-07-30 07:57:30|21.73|21.65|21.73|21.65|21.73|21.65|21.71|21.63|4
1627631860000|2021-07-30 07:57:40|21.71|21.63|21.7|21.62|21.73|21.65|21.7|21.62|0
1627631880000|2021-07-30 07:58:00|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1627631890000|2021-07-30 07:58:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627631960000|2021-07-30 07:59:20|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|1
1627631970000|2021-07-30 07:59:30|21.7|21.62|21.7|21.62|21.7|21.62|21.68|21.6|4
1627631990000|2021-07-30 07:59:50|21.67|21.59|21.67|21.59|21.7|21.62|21.67|21.59|8
1627632000000|2021-07-30 08:00:00|21.69|21.61|21.7|21.62|21.7|21.62|21.67|21.59|0
1627632010000|2021-07-30 08:00:10|||||||||2
1627632030000|2021-07-30 08:00:30|||||||||1
1627632040000|2021-07-30 08:00:40|21.74|21.66|21.73|21.65|21.74|21.66|21.7|21.62|81
1627632050000|2021-07-30 08:00:50|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|20
1627632060000|2021-07-30 08:01:00|21.69|21.61|21.73|21.65|21.73|21.65|21.69|21.61|1
1627632070000|2021-07-30 08:01:10|21.71|21.63|21.73|21.65|21.73|21.65|21.7|21.62|0
1627632080000|2021-07-30 08:01:20|21.7|21.62|21.71|21.63|21.73|21.65|21.7|21.62|1
1627632090000|2021-07-30 08:01:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1627632110000|2021-07-30 08:01:50|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|0
1627632120000|2021-07-30 08:02:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1627632160000|2021-07-30 08:02:40|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1627632190000|2021-07-30 08:03:10|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1627632210000|2021-07-30 08:03:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|6
1627632220000|2021-07-30 08:03:40|21.7|21.62|21.7|21.62|21.71|21.63|21.7|21.62|0
1627632230000|2021-07-30 08:03:50|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|0
1627632240000|2021-07-30 08:04:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627632250000|2021-07-30 08:04:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1627632260000|2021-07-30 08:04:20|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1627632270000|2021-07-30 08:04:30|21.65|21.57|21.66|21.58|21.69|21.61|21.65|21.57|23
1627632280000|2021-07-30 08:04:40|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1627632290000|2021-07-30 08:04:50|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1627632300000|2021-07-30 08:05:00|21.67|21.59|21.69|21.61|21.69|21.61|21.66|21.58|0
1627632310000|2021-07-30 08:05:10|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|23
1627632320000|2021-07-30 08:05:20|21.66|21.58|21.65|21.57|21.67|21.59|21.65|21.57|0
1627632330000|2021-07-30 08:05:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1627632340000|2021-07-30 08:05:40|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1627632350000|2021-07-30 08:05:50|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1627632370000|2021-07-30 08:06:10|21.59|21.51|21.6|21.52|21.6|21.52|21.58|21.5|0
1627632380000|2021-07-30 08:06:20|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|0
1627632410000|2021-07-30 08:06:50|21.58|21.5|21.58|21.5|21.6|21.52|21.58|21.5|3
1627632420000|2021-07-30 08:07:00|21.56|21.48|21.56|21.48|21.58|21.5|21.56|21.48|1
1627632430000|2021-07-30 08:07:10|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|0
1627632440000|2021-07-30 08:07:20|21.58|21.5|21.59|21.51|21.6|21.52|21.58|21.5|0
1627632450000|2021-07-30 08:07:30|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1627632460000|2021-07-30 08:07:40|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|3
1627632470000|2021-07-30 08:07:50|21.58|21.5|21.59|21.51|21.61|21.53|21.58|21.5|0
1627632480000|2021-07-30 08:08:00|21.58|21.5|21.56|21.48|21.6|21.52|21.56|21.48|0
1627632530000|2021-07-30 08:08:50|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1627632570000|2021-07-30 08:09:30|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1627632580000|2021-07-30 08:09:40|21.55|21.47|21.52|21.44|21.55|21.47|21.52|21.44|4
1627632590000|2021-07-30 08:09:50|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1627632600000|2021-07-30 08:10:00|21.51|21.43|21.51|21.43|21.51|21.43|21.5|21.42|6
1627632610000|2021-07-30 08:10:10|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1627632620000|2021-07-30 08:10:20|21.52|21.44|21.48|21.4|21.52|21.44|21.48|21.4|4
1627632650000|2021-07-30 08:10:50|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1627632690000|2021-07-30 08:11:30|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|15
1627632700000|2021-07-30 08:11:40|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|0
1627632710000|2021-07-30 08:11:50|21.48|21.4|21.52|21.44|21.52|21.44|21.48|21.4|0
1627632720000|2021-07-30 08:12:00|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|10
1627632740000|2021-07-30 08:12:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627632780000|2021-07-30 08:13:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|8
1627632790000|2021-07-30 08:13:10|21.45|21.37|21.43|21.35|21.46|21.38|21.43|21.35|10
1627632820000|2021-07-30 08:13:40|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627632830000|2021-07-30 08:13:50|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627632840000|2021-07-30 08:14:00|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627632860000|2021-07-30 08:14:20|21.42|21.34|21.42|21.34|21.43|21.35|21.4|21.32|1
1627632870000|2021-07-30 08:14:30|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|0
1627632880000|2021-07-30 08:14:40|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627632890000|2021-07-30 08:14:50|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|0
1627632900000|2021-07-30 08:15:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627632910000|2021-07-30 08:15:10|21.4|21.32|21.38|21.3|21.42|21.34|21.38|21.3|7
1627632930000|2021-07-30 08:15:30|21.39|21.31|21.43|21.35|21.43|21.35|21.39|21.31|76
1627632940000|2021-07-30 08:15:40|21.42|21.34|21.42|21.34|21.43|21.35|21.41|21.33|0
1627632950000|2021-07-30 08:15:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627632960000|2021-07-30 08:16:00|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|0
1627632990000|2021-07-30 08:16:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1627633030000|2021-07-30 08:17:10|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1627633090000|2021-07-30 08:18:10|21.37|21.29|21.37|21.29|21.38|21.3|21.37|21.29|37
1627633100000|2021-07-30 08:18:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1627633120000|2021-07-30 08:18:40|21.35|21.27|21.37|21.29|21.38|21.3|21.35|21.27|4
1627633140000|2021-07-30 08:19:00|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|0
1627633150000|2021-07-30 08:19:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1627633160000|2021-07-30 08:19:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1627633170000|2021-07-30 08:19:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1627633180000|2021-07-30 08:19:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1627633190000|2021-07-30 08:19:50|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1627633200000|2021-07-30 08:20:00|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1627633210000|2021-07-30 08:20:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|13
1627633220000|2021-07-30 08:20:20|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1627633230000|2021-07-30 08:20:30|21.38|21.3|21.38|21.3|21.38|21.3|21.37|21.29|0
1627633250000|2021-07-30 08:20:50|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1627633270000|2021-07-30 08:21:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1627633280000|2021-07-30 08:21:20|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1627633290000|2021-07-30 08:21:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1627633320000|2021-07-30 08:22:00|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|5
1627633340000|2021-07-30 08:22:20|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|61
1627633370000|2021-07-30 08:22:50|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|15
1627633380000|2021-07-30 08:23:00|||||||||2
1627633390000|2021-07-30 08:23:10|21.26|21.18|21.27|21.19|21.27|21.19|21.24|21.16|0
1627633400000|2021-07-30 08:23:20|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|0
1627633410000|2021-07-30 08:23:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1627633420000|2021-07-30 08:23:40|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|6
1627633430000|2021-07-30 08:23:50|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|1
1627633440000|2021-07-30 08:24:00|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|1
1627633470000|2021-07-30 08:24:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627633510000|2021-07-30 08:25:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|54
1627633520000|2021-07-30 08:25:20|||||||||2
1627633530000|2021-07-30 08:25:30|21.38|21.3|21.4|21.32|21.4|21.32|21.35|21.27|244
1627633570000|2021-07-30 08:26:10|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1627633610000|2021-07-30 08:26:50|21.44|21.36|21.43|21.35|21.44|21.36|21.42|21.34|63
1627633620000|2021-07-30 08:27:00|21.42|21.34|21.46|21.38|21.46|21.38|21.42|21.34|6
1627633630000|2021-07-30 08:27:10|21.44|21.36|21.44|21.36|21.46|21.38|21.44|21.36|5
1627633640000|2021-07-30 08:27:20|21.43|21.35|21.43|21.35|21.44|21.36|21.43|21.35|0
1627633650000|2021-07-30 08:27:30|||||||||9
1627633660000|2021-07-30 08:27:40|||||||||30
1627633680000|2021-07-30 08:28:00|||||||||10
1627633700000|2021-07-30 08:28:20|||||||||10
1627633720000|2021-07-30 08:28:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|10
1627633730000|2021-07-30 08:28:50|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|0
1627633740000|2021-07-30 08:29:00|||||||||6
1627633760000|2021-07-30 08:29:20|||||||||1
1627633780000|2021-07-30 08:29:40|||||||||9
1627633790000|2021-07-30 08:29:50|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|1
1627633800000|2021-07-30 08:30:00|||||||||7
1627633810000|2021-07-30 08:30:10|21.41|21.33|21.41|21.33|21.43|21.35|21.41|21.33|16
1627633820000|2021-07-30 08:30:20|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|0
1627633830000|2021-07-30 08:30:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|8
1627633850000|2021-07-30 08:30:50|||||||||10
1627633860000|2021-07-30 08:31:00|21.42|21.34|21.42|21.34|21.43|21.35|21.41|21.33|7
1627633870000|2021-07-30 08:31:10|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|11
1627633890000|2021-07-30 08:31:30|||||||||9
1627633910000|2021-07-30 08:31:50|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|7
1627633930000|2021-07-30 08:32:10|||||||||2
1627633960000|2021-07-30 08:32:40|||||||||41
1627633970000|2021-07-30 08:32:50|||||||||3
1627633980000|2021-07-30 08:33:00|21.47|21.39|21.43|21.35|21.48|21.4|21.43|21.35|15
1627633990000|2021-07-30 08:33:10|21.48|21.4|21.43|21.35|21.48|21.4|21.43|21.35|45
1627634000000|2021-07-30 08:33:20|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1627634020000|2021-07-30 08:33:40|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1627634040000|2021-07-30 08:34:00|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|7
1627634130000|2021-07-30 08:35:30|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|74
1627634140000|2021-07-30 08:35:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1627634150000|2021-07-30 08:35:50|21.38|21.3|21.38|21.3|21.39|21.31|21.38|21.3|0
1627634160000|2021-07-30 08:36:00|21.39|21.31|21.39|21.31|21.39|21.31|21.38|21.3|0
1627634170000|2021-07-30 08:36:10|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|0
1627634200000|2021-07-30 08:36:40|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|7
1627634210000|2021-07-30 08:36:50|21.39|21.31|21.39|21.31|21.42|21.34|21.39|21.31|0
1627634220000|2021-07-30 08:37:00|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|0
1627634230000|2021-07-30 08:37:10|21.38|21.3|21.35|21.27|21.39|21.31|21.35|21.27|1
1627634240000|2021-07-30 08:37:20|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|4
1627634270000|2021-07-30 08:37:50|21.34|21.26|21.35|21.27|21.37|21.29|21.34|21.26|0
1627634280000|2021-07-30 08:38:00|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|0
1627634310000|2021-07-30 08:38:30|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|5
1627634320000|2021-07-30 08:38:40|21.33|21.25|21.31|21.23|21.33|21.25|21.3|21.22|3
1627634330000|2021-07-30 08:38:50|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|0
1627634340000|2021-07-30 08:39:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627634350000|2021-07-30 08:39:10|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|0
1627634380000|2021-07-30 08:39:40|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|0
1627634410000|2021-07-30 08:40:10|||||||||4
1627634420000|2021-07-30 08:40:20|21.38|21.3|21.38|21.3|21.38|21.3|21.37|21.29|5
1627634440000|2021-07-30 08:40:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1627634450000|2021-07-30 08:40:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1627634470000|2021-07-30 08:41:10|21.39|21.31|21.42|21.34|21.43|21.35|21.39|21.31|3
1627634480000|2021-07-30 08:41:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627634490000|2021-07-30 08:41:30|21.44|21.36|21.44|21.36|21.44|21.36|21.43|21.35|0
1627634500000|2021-07-30 08:41:40|21.45|21.37|21.46|21.38|21.47|21.39|21.45|21.37|32
1627634510000|2021-07-30 08:41:50|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1627634520000|2021-07-30 08:42:00|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|0
1627634530000|2021-07-30 08:42:10|21.47|21.39|21.47|21.39|21.48|21.4|21.47|21.39|0
1627634540000|2021-07-30 08:42:20|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1627634550000|2021-07-30 08:42:30|21.48|21.4|21.48|21.4|21.48|21.4|21.47|21.39|0
1627634600000|2021-07-30 08:43:20|||||||||17
1627634610000|2021-07-30 08:43:30|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|6
1627634630000|2021-07-30 08:43:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627634660000|2021-07-30 08:44:20|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|3
1627634670000|2021-07-30 08:44:30|21.42|21.34|21.42|21.34|21.42|21.34|21.4|21.32|5
1627634680000|2021-07-30 08:44:40|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1627634690000|2021-07-30 08:44:50|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1627634700000|2021-07-30 08:45:00|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|5
1627634730000|2021-07-30 08:45:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627634740000|2021-07-30 08:45:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1627634760000|2021-07-30 08:46:00|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1627634770000|2021-07-30 08:46:10|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1627634780000|2021-07-30 08:46:20|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1627634800000|2021-07-30 08:46:40|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|0
1627634810000|2021-07-30 08:46:50|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627634850000|2021-07-30 08:47:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1627634860000|2021-07-30 08:47:40|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|1
1627634870000|2021-07-30 08:47:50|21.46|21.38|21.48|21.4|21.48|21.4|21.45|21.37|4
1627634910000|2021-07-30 08:48:30|21.51|21.43|21.5|21.42|21.53|21.45|21.5|21.42|13
1627634920000|2021-07-30 08:48:40|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1627634930000|2021-07-30 08:48:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627634940000|2021-07-30 08:49:00|||||||||27
1627634960000|2021-07-30 08:49:20|||||||||10
1627634970000|2021-07-30 08:49:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|4
1627634980000|2021-07-30 08:49:40|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|5
1627634990000|2021-07-30 08:49:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627635000000|2021-07-30 08:50:00|||||||||5
1627635010000|2021-07-30 08:50:10|||||||||12
1627635030000|2021-07-30 08:50:30|||||||||5
1627635040000|2021-07-30 08:50:40|21.45|21.37|21.47|21.39|21.47|21.39|21.43|21.35|5
1627635050000|2021-07-30 08:50:50|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|5
1627635060000|2021-07-30 08:51:00|21.51|21.43|21.51|21.43|21.52|21.44|21.51|21.43|0
1627635070000|2021-07-30 08:51:10|21.5|21.42|21.52|21.44|21.52|21.44|21.48|21.4|5
1627635080000|2021-07-30 08:51:20|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1627635090000|2021-07-30 08:51:30|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|1
1627635100000|2021-07-30 08:51:40|21.51|21.43|21.51|21.43|21.52|21.44|21.51|21.43|0
1627635110000|2021-07-30 08:51:50|21.52|21.44|21.52|21.44|21.52|21.44|21.51|21.43|0
1627635120000|2021-07-30 08:52:00|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|0
1627635130000|2021-07-30 08:52:10|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1627635140000|2021-07-30 08:52:20|21.48|21.4|21.51|21.43|21.52|21.44|21.48|21.4|0
1627635160000|2021-07-30 08:52:40|21.5|21.42|21.5|21.42|21.5|21.42|21.48|21.4|8
1627635170000|2021-07-30 08:52:50|21.48|21.4|21.48|21.4|21.5|21.42|21.48|21.4|0
1627635180000|2021-07-30 08:53:00|21.5|21.42|21.5|21.42|21.5|21.42|21.48|21.4|0
1627635190000|2021-07-30 08:53:10|21.48|21.4|21.5|21.42|21.51|21.43|21.48|21.4|0
1627635200000|2021-07-30 08:53:20|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1627635210000|2021-07-30 08:53:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627635230000|2021-07-30 08:53:50|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1627635240000|2021-07-30 08:54:00|21.5|21.42|21.5|21.42|21.51|21.43|21.5|21.42|0
1627635250000|2021-07-30 08:54:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627635260000|2021-07-30 08:54:20|21.5|21.42|21.5|21.42|21.5|21.42|21.48|21.4|6
1627635270000|2021-07-30 08:54:30|21.51|21.43|21.5|21.42|21.52|21.44|21.5|21.42|1
1627635290000|2021-07-30 08:54:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627635300000|2021-07-30 08:55:00|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|0
1627635310000|2021-07-30 08:55:10|21.48|21.4|21.48|21.4|21.5|21.42|21.48|21.4|0
1627635320000|2021-07-30 08:55:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1627635340000|2021-07-30 08:55:40|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1627635370000|2021-07-30 08:56:10|21.48|21.4|21.48|21.4|21.5|21.42|21.48|21.4|0
1627635380000|2021-07-30 08:56:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1627635390000|2021-07-30 08:56:30|21.48|21.4|21.5|21.42|21.51|21.43|21.48|21.4|4
1627635400000|2021-07-30 08:56:40|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1627635420000|2021-07-30 08:57:00|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1627635450000|2021-07-30 08:57:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627635510000|2021-07-30 08:58:30|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1627635550000|2021-07-30 08:59:10|||||||||1
1627635560000|2021-07-30 08:59:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|2
1627635570000|2021-07-30 08:59:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|24
1627635600000|2021-07-30 09:00:00|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|2
1627635610000|2021-07-30 09:00:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|19
1627635620000|2021-07-30 09:00:20|21.48|21.4|21.48|21.4|21.51|21.43|21.47|21.39|0
1627635630000|2021-07-30 09:00:30|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|0
1627635640000|2021-07-30 09:00:40|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1627635650000|2021-07-30 09:00:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627635660000|2021-07-30 09:01:00|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|4
1627635680000|2021-07-30 09:01:20|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|4
1627635690000|2021-07-30 09:01:30|21.5|21.42|21.5|21.42|21.5|21.42|21.48|21.4|0
1627635700000|2021-07-30 09:01:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627635710000|2021-07-30 09:01:50|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1627635720000|2021-07-30 09:02:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|1
1627635770000|2021-07-30 09:02:50|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1627635780000|2021-07-30 09:03:00|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1627635800000|2021-07-30 09:03:20|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|5
1627635830000|2021-07-30 09:03:50|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1627635840000|2021-07-30 09:04:00|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|3
1627635880000|2021-07-30 09:04:40|21.55|21.47|21.55|21.47|21.56|21.48|21.55|21.47|2
1627635890000|2021-07-30 09:04:50|21.53|21.45|21.55|21.47|21.56|21.48|21.53|21.45|4
1627635900000|2021-07-30 09:05:00|21.53|21.45|21.56|21.48|21.56|21.48|21.53|21.45|0
1627635920000|2021-07-30 09:05:20|21.57|21.49|21.56|21.48|21.59|21.51|21.56|21.48|3
1627635930000|2021-07-30 09:05:30|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1627635950000|2021-07-30 09:05:50|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1627636040000|2021-07-30 09:07:20|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1627636060000|2021-07-30 09:07:40|||||||||4
1627636090000|2021-07-30 09:08:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|12
1627636100000|2021-07-30 09:08:20|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1627636110000|2021-07-30 09:08:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1627636140000|2021-07-30 09:09:00|21.55|21.47|21.53|21.45|21.55|21.47|21.52|21.44|1
1627636150000|2021-07-30 09:09:10|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1627636160000|2021-07-30 09:09:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627636170000|2021-07-30 09:09:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627636180000|2021-07-30 09:09:40|21.55|21.47|21.52|21.44|21.55|21.47|21.52|21.44|0
1627636200000|2021-07-30 09:10:00|21.51|21.43|21.51|21.43|21.52|21.44|21.51|21.43|0
1627636210000|2021-07-30 09:10:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627636240000|2021-07-30 09:10:40|21.53|21.45|21.56|21.48|21.56|21.48|21.53|21.45|12
1627636250000|2021-07-30 09:10:50|21.55|21.47|21.55|21.47|21.56|21.48|21.53|21.45|1
1627636260000|2021-07-30 09:11:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1627636300000|2021-07-30 09:11:40|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1627636330000|2021-07-30 09:12:10|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|15
1627636340000|2021-07-30 09:12:20|21.52|21.44|21.53|21.45|21.55|21.47|21.52|21.44|0
1627636350000|2021-07-30 09:12:30|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1627636360000|2021-07-30 09:12:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|1
1627636370000|2021-07-30 09:12:50|21.53|21.45|21.53|21.45|21.53|21.45|21.52|21.44|2
1627636390000|2021-07-30 09:13:10|21.55|21.47|21.55|21.47|21.55|21.47|21.52|21.44|0
1627636400000|2021-07-30 09:13:20|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1627636410000|2021-07-30 09:13:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1627636440000|2021-07-30 09:14:00|21.55|21.47|21.55|21.47|21.55|21.47|21.53|21.45|1
1627636450000|2021-07-30 09:14:10|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|10
1627636460000|2021-07-30 09:14:20|21.56|21.48|21.52|21.44|21.56|21.48|21.52|21.44|13
1627636470000|2021-07-30 09:14:30|21.53|21.45|21.53|21.45|21.55|21.47|21.53|21.45|0
1627636490000|2021-07-30 09:14:50|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|60
1627636500000|2021-07-30 09:15:00|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|1
1627636520000|2021-07-30 09:15:20|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|16
1627636530000|2021-07-30 09:15:30|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|29
1627636540000|2021-07-30 09:15:40|21.55|21.47|21.55|21.47|21.56|21.48|21.55|21.47|0
1627636550000|2021-07-30 09:15:50|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|2
1627636560000|2021-07-30 09:16:00|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|0
1627636570000|2021-07-30 09:16:10|21.53|21.45|21.55|21.47|21.56|21.48|21.53|21.45|15
1627636580000|2021-07-30 09:16:20|21.56|21.48|21.56|21.48|21.56|21.48|21.55|21.47|24
1627636620000|2021-07-30 09:17:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|2
1627636630000|2021-07-30 09:17:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1627636700000|2021-07-30 09:18:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|3
1627636710000|2021-07-30 09:18:30|21.57|21.49|21.6|21.52|21.61|21.53|21.57|21.49|6
1627636720000|2021-07-30 09:18:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627636800000|2021-07-30 09:20:00|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1627636830000|2021-07-30 09:20:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627636840000|2021-07-30 09:20:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627636850000|2021-07-30 09:20:50|21.57|21.49|21.57|21.49|21.58|21.5|21.57|21.49|0
1627636870000|2021-07-30 09:21:10|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627636880000|2021-07-30 09:21:20|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1627636940000|2021-07-30 09:22:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|4
1627637010000|2021-07-30 09:23:30|21.57|21.49|21.6|21.52|21.6|21.52|21.57|21.49|5
1627637020000|2021-07-30 09:23:40|21.57|21.49|21.57|21.49|21.6|21.52|21.57|21.49|0
1627637040000|2021-07-30 09:24:00|21.6|21.52|21.58|21.5|21.6|21.52|21.57|21.49|0
1627637050000|2021-07-30 09:24:10|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1627637060000|2021-07-30 09:24:20|21.6|21.52|21.58|21.5|21.6|21.52|21.57|21.49|0
1627637080000|2021-07-30 09:24:40|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1627637100000|2021-07-30 09:25:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627637120000|2021-07-30 09:25:20|21.58|21.5|21.58|21.5|21.6|21.52|21.58|21.5|0
1627637130000|2021-07-30 09:25:30|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1627637140000|2021-07-30 09:25:40|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1627637220000|2021-07-30 09:27:00|21.58|21.5|21.58|21.5|21.6|21.52|21.57|21.49|24
1627637230000|2021-07-30 09:27:10|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1627637240000|2021-07-30 09:27:20|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1627637250000|2021-07-30 09:27:30|21.57|21.49|21.57|21.49|21.57|21.49|21.56|21.48|0
1627637270000|2021-07-30 09:27:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627637280000|2021-07-30 09:28:00|21.57|21.49|21.61|21.53|21.61|21.53|21.57|21.49|0
1627637290000|2021-07-30 09:28:10|21.6|21.52|21.6|21.52|21.61|21.53|21.58|21.5|0
1627637300000|2021-07-30 09:28:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627637320000|2021-07-30 09:28:40|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1627637360000|2021-07-30 09:29:20|21.58|21.5|21.58|21.5|21.6|21.52|21.58|21.5|5
1627637370000|2021-07-30 09:29:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627637380000|2021-07-30 09:29:40|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1627637400000|2021-07-30 09:30:00|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|1
1627637410000|2021-07-30 09:30:10|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|17
1627637420000|2021-07-30 09:30:20|21.57|21.49|21.53|21.45|21.57|21.49|21.53|21.45|5
1627637440000|2021-07-30 09:30:40|||||||||13
1627637450000|2021-07-30 09:30:50|||||||||14
1627637460000|2021-07-30 09:31:00|21.55|21.47|21.53|21.45|21.56|21.48|21.53|21.45|8
1627637470000|2021-07-30 09:31:10|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|11
1627637480000|2021-07-30 09:31:20|21.55|21.47|21.57|21.49|21.57|21.49|21.53|21.45|6
1627637490000|2021-07-30 09:31:30|||||||||11
1627637510000|2021-07-30 09:31:50|21.58|21.5|21.58|21.5|21.6|21.52|21.57|21.49|21
1627637530000|2021-07-30 09:32:10|||||||||9
1627637540000|2021-07-30 09:32:20|||||||||5
1627637550000|2021-07-30 09:32:30|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1627637560000|2021-07-30 09:32:40|||||||||4
1627637580000|2021-07-30 09:33:00|||||||||3
1627637600000|2021-07-30 09:33:20|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1627637620000|2021-07-30 09:33:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|7
1627637630000|2021-07-30 09:33:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627637650000|2021-07-30 09:34:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627637660000|2021-07-30 09:34:20|21.56|21.48|21.56|21.48|21.57|21.49|21.56|21.48|1
1627637670000|2021-07-30 09:34:30|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1627637680000|2021-07-30 09:34:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627637700000|2021-07-30 09:35:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627637710000|2021-07-30 09:35:10|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1627637730000|2021-07-30 09:35:30|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|2
1627637740000|2021-07-30 09:35:40|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|0
1627637750000|2021-07-30 09:35:50|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|0
1627637760000|2021-07-30 09:36:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627637770000|2021-07-30 09:36:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627637780000|2021-07-30 09:36:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1627637790000|2021-07-30 09:36:30|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|70
1627637880000|2021-07-30 09:38:00|||||||||28
1627637890000|2021-07-30 09:38:10|||||||||6
1627637930000|2021-07-30 09:38:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|3
1627637940000|2021-07-30 09:39:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627637970000|2021-07-30 09:39:30|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1627638010000|2021-07-30 09:40:10|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1627638040000|2021-07-30 09:40:40|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|21
1627638090000|2021-07-30 09:41:30|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1627638130000|2021-07-30 09:42:10|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|50
1627638140000|2021-07-30 09:42:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|4
1627638150000|2021-07-30 09:42:30|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1627638160000|2021-07-30 09:42:40|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1627638170000|2021-07-30 09:42:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627638260000|2021-07-30 09:44:20|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|6
1627638380000|2021-07-30 09:46:20|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1627638400000|2021-07-30 09:46:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|24
1627638410000|2021-07-30 09:46:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1627638420000|2021-07-30 09:47:00|21.66|21.58|21.66|21.58|21.68|21.6|21.66|21.58|3
1627638440000|2021-07-30 09:47:20|||||||||14
1627638450000|2021-07-30 09:47:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|10
1627638460000|2021-07-30 09:47:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627638480000|2021-07-30 09:48:00|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1627638520000|2021-07-30 09:48:40|21.68|21.6|21.7|21.62|21.7|21.62|21.66|21.58|89
1627638530000|2021-07-30 09:48:50|||||||||4
1627638570000|2021-07-30 09:49:30|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|52
1627638580000|2021-07-30 09:49:40|||||||||8
1627638590000|2021-07-30 09:49:50|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1627638600000|2021-07-30 09:50:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|47
1627638610000|2021-07-30 09:50:10|||||||||1
1627638620000|2021-07-30 09:50:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|85
1627638630000|2021-07-30 09:50:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|15
1627638640000|2021-07-30 09:50:40|21.7|21.62|21.68|21.6|21.7|21.62|21.66|21.58|32
1627638650000|2021-07-30 09:50:50|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|27
1627638660000|2021-07-30 09:51:00|21.7|21.62|21.7|21.62|21.72|21.64|21.7|21.62|23
1627638670000|2021-07-30 09:51:10|21.72|21.64|21.72|21.64|21.74|21.66|21.72|21.64|0
1627638680000|2021-07-30 09:51:20|21.74|21.66|21.74|21.66|21.74|21.66|21.7|21.62|0
1627638690000|2021-07-30 09:51:30|21.72|21.64|21.72|21.64|21.74|21.66|21.72|21.64|0
1627638700000|2021-07-30 09:51:40|21.74|21.66|21.72|21.64|21.74|21.66|21.7|21.62|0
1627638710000|2021-07-30 09:51:50|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|0
1627638770000|2021-07-30 09:52:50|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|75
1627638780000|2021-07-30 09:53:00|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|26
1627638850000|2021-07-30 09:54:10|21.78|21.7|21.74|21.66|21.78|21.7|21.74|21.66|93
1627638880000|2021-07-30 09:54:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1627638890000|2021-07-30 09:54:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|7
1627638920000|2021-07-30 09:55:20|||||||||4
1627638940000|2021-07-30 09:55:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1627638950000|2021-07-30 09:55:50|21.73|21.65|21.75|21.67|21.75|21.67|21.72|21.64|0
1627638970000|2021-07-30 09:56:10|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1627638990000|2021-07-30 09:56:30|||||||||139
1627639010000|2021-07-30 09:56:50|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|32
1627639020000|2021-07-30 09:57:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|9
1627639030000|2021-07-30 09:57:10|21.8|21.72|21.83|21.75|21.83|21.75|21.8|21.72|208
1627639040000|2021-07-30 09:57:20|||||||||4
1627639050000|2021-07-30 09:57:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1627639060000|2021-07-30 09:57:40|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1627639080000|2021-07-30 09:58:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1627639160000|2021-07-30 09:59:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|3
1627639170000|2021-07-30 09:59:30|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|1
1627639180000|2021-07-30 09:59:40|21.78|21.7|21.75|21.67|21.79|21.71|21.75|21.67|101
1627639190000|2021-07-30 09:59:50|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|5
1627639200000|2021-07-30 10:00:00|||||||||6
1627639210000|2021-07-30 10:00:10|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|8
1627639220000|2021-07-30 10:00:20|21.7|21.62|21.73|21.65|21.73|21.65|21.7|21.62|327
1627639230000|2021-07-30 10:00:30|21.71|21.63|21.71|21.63|21.73|21.65|21.71|21.63|27
1627639240000|2021-07-30 10:00:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1627639250000|2021-07-30 10:00:50|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|0
1627639260000|2021-07-30 10:01:00|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|0
1627639270000|2021-07-30 10:01:10|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|0
1627639280000|2021-07-30 10:01:20|21.73|21.65|21.74|21.66|21.75|21.67|21.73|21.65|35
1627639290000|2021-07-30 10:01:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1627639300000|2021-07-30 10:01:40|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1627639310000|2021-07-30 10:01:50|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1627639320000|2021-07-30 10:02:00|21.74|21.66|21.73|21.65|21.75|21.67|21.73|21.65|0
1627639390000|2021-07-30 10:03:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|2
1627639410000|2021-07-30 10:03:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627639420000|2021-07-30 10:03:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|15
1627639450000|2021-07-30 10:04:10|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|0
1627639460000|2021-07-30 10:04:20|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|0
1627639480000|2021-07-30 10:04:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|20
1627639500000|2021-07-30 10:05:00|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1627639530000|2021-07-30 10:05:30|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1627639550000|2021-07-30 10:05:50|||||||||1
1627639560000|2021-07-30 10:06:00|||||||||92
1627639590000|2021-07-30 10:06:30|||||||||3
1627639640000|2021-07-30 10:07:20|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|19
1627639650000|2021-07-30 10:07:30|21.69|21.61|21.66|21.58|21.69|21.61|21.66|21.58|59
1627639660000|2021-07-30 10:07:40|21.68|21.6|21.68|21.6|21.68|21.6|21.66|21.58|16
1627639710000|2021-07-30 10:08:30|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|48
1627639720000|2021-07-30 10:08:40|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1627639730000|2021-07-30 10:08:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|6
1627639740000|2021-07-30 10:09:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1627639750000|2021-07-30 10:09:10|21.66|21.58|21.68|21.6|21.68|21.6|21.65|21.57|0
1627639760000|2021-07-30 10:09:20|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1627639780000|2021-07-30 10:09:40|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|32
1627639820000|2021-07-30 10:10:20|21.7|21.62|21.73|21.65|21.73|21.65|21.7|21.62|0
1627639840000|2021-07-30 10:10:40|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|51
1627639850000|2021-07-30 10:10:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|47
1627639860000|2021-07-30 10:11:00|21.81|21.73|21.78|21.7|21.81|21.73|21.78|21.7|5
1627639870000|2021-07-30 10:11:10|21.77|21.69|21.81|21.73|21.81|21.73|21.77|21.69|0
1627639880000|2021-07-30 10:11:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|63
1627639890000|2021-07-30 10:11:30|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|1
1627639940000|2021-07-30 10:12:20|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|8
1627639950000|2021-07-30 10:12:30|||||||||8
1627639960000|2021-07-30 10:12:40|||||||||2
1627639970000|2021-07-30 10:12:50|||||||||8
1627639980000|2021-07-30 10:13:00|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|95
1627639990000|2021-07-30 10:13:10|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|0
1627640010000|2021-07-30 10:13:30|21.86|21.78|21.85|21.77|21.86|21.78|21.84|21.76|0
1627640020000|2021-07-30 10:13:40|21.86|21.78|21.87|21.79|21.87|21.79|21.85|21.77|54
1627640030000|2021-07-30 10:13:50|21.86|21.78|21.86|21.78|21.87|21.79|21.86|21.78|1
1627640040000|2021-07-30 10:14:00|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1627640080000|2021-07-30 10:14:40|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|82
1627640100000|2021-07-30 10:15:00|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1627640110000|2021-07-30 10:15:10|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|16
1627640120000|2021-07-30 10:15:20|||||||||2
1627640150000|2021-07-30 10:15:50|21.79|21.71|21.76|21.68|21.79|21.71|21.76|21.68|11
1627640170000|2021-07-30 10:16:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1627640180000|2021-07-30 10:16:20|21.76|21.68|21.74|21.66|21.77|21.69|21.74|21.66|4
1627640190000|2021-07-30 10:16:30|21.76|21.68|21.73|21.65|21.76|21.68|21.73|21.65|2
1627640210000|2021-07-30 10:16:50|21.68|21.6|21.69|21.61|21.73|21.65|21.68|21.6|95
1627640220000|2021-07-30 10:17:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1627640230000|2021-07-30 10:17:10|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|45
1627640240000|2021-07-30 10:17:20|21.63|21.55|21.65|21.57|21.65|21.57|21.62|21.54|46
1627640250000|2021-07-30 10:17:30|21.63|21.55|21.62|21.54|21.63|21.55|21.61|21.53|4
1627640260000|2021-07-30 10:17:40|21.61|21.53|21.65|21.57|21.65|21.57|21.61|21.53|10
1627640360000|2021-07-30 10:19:20|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|64
1627640370000|2021-07-30 10:19:30|21.63|21.55|21.63|21.55|21.65|21.57|21.62|21.54|66
1627640380000|2021-07-30 10:19:40|21.62|21.54|21.62|21.54|21.62|21.54|21.61|21.53|0
1627640390000|2021-07-30 10:19:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627640400000|2021-07-30 10:20:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627640410000|2021-07-30 10:20:10|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1627640420000|2021-07-30 10:20:20|21.57|21.49|21.57|21.49|21.57|21.49|21.56|21.48|78
1627640430000|2021-07-30 10:20:30|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1627640440000|2021-07-30 10:20:40|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|18
1627640470000|2021-07-30 10:21:10|21.57|21.49|21.58|21.5|21.58|21.5|21.56|21.48|19
1627640480000|2021-07-30 10:21:20|21.6|21.52|21.6|21.52|21.6|21.52|21.56|21.48|2
1627640490000|2021-07-30 10:21:30|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|0
1627640530000|2021-07-30 10:22:10|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|0
1627640540000|2021-07-30 10:22:20|21.63|21.55|21.63|21.55|21.63|21.55|21.6|21.52|2
1627640560000|2021-07-30 10:22:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627640570000|2021-07-30 10:22:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1627640580000|2021-07-30 10:23:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627640590000|2021-07-30 10:23:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1627640620000|2021-07-30 10:23:40|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1627640640000|2021-07-30 10:24:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1627640660000|2021-07-30 10:24:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1627640670000|2021-07-30 10:24:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|10
1627640700000|2021-07-30 10:25:00|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|1
1627640740000|2021-07-30 10:25:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|52
1627640760000|2021-07-30 10:26:00|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1627640770000|2021-07-30 10:26:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|1
1627640780000|2021-07-30 10:26:20|21.63|21.55|21.63|21.55|21.63|21.55|21.6|21.52|0
1627640800000|2021-07-30 10:26:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|5
1627640810000|2021-07-30 10:26:50|21.61|21.53|21.61|21.53|21.63|21.55|21.61|21.53|0
1627640820000|2021-07-30 10:27:00|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|0
1627640850000|2021-07-30 10:27:30|21.58|21.5|21.6|21.52|21.6|21.52|21.57|21.49|0
1627640860000|2021-07-30 10:27:40|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|1
1627640870000|2021-07-30 10:27:50|21.63|21.55|21.6|21.52|21.63|21.55|21.6|21.52|0
1627641060000|2021-07-30 10:31:00|21.63|21.55|21.64|21.56|21.65|21.57|21.63|21.55|37
1627641070000|2021-07-30 10:31:10|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|0
1627641080000|2021-07-30 10:31:20|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|0
1627641090000|2021-07-30 10:31:30|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1627641140000|2021-07-30 10:32:20|21.66|21.58|21.65|21.57|21.68|21.6|21.65|21.57|6
1627641150000|2021-07-30 10:32:30|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1627641170000|2021-07-30 10:32:50|21.65|21.57|21.68|21.6|21.68|21.6|21.65|21.57|53
1627641180000|2021-07-30 10:33:00|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|2
1627641190000|2021-07-30 10:33:10|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1627641200000|2021-07-30 10:33:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627641240000|2021-07-30 10:34:00|21.64|21.56|21.63|21.55|21.65|21.57|21.6|21.52|0
1627641250000|2021-07-30 10:34:10|21.61|21.53|21.61|21.53|21.63|21.55|21.61|21.53|0
1627641260000|2021-07-30 10:34:20|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1627641270000|2021-07-30 10:34:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627641280000|2021-07-30 10:34:40|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1627641290000|2021-07-30 10:34:50|21.61|21.53|21.6|21.52|21.63|21.55|21.6|21.52|5
1627641360000|2021-07-30 10:36:00|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1627641370000|2021-07-30 10:36:10|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1627641380000|2021-07-30 10:36:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627641400000|2021-07-30 10:36:40|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1627641410000|2021-07-30 10:36:50|21.61|21.53|21.61|21.53|21.64|21.56|21.61|21.53|0
1627641430000|2021-07-30 10:37:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1627641440000|2021-07-30 10:37:20|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1627641470000|2021-07-30 10:37:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627641480000|2021-07-30 10:38:00|21.6|21.52|21.57|21.49|21.61|21.53|21.57|21.49|0
1627641500000|2021-07-30 10:38:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|81
1627641540000|2021-07-30 10:39:00|21.54|21.46|21.52|21.44|21.57|21.49|21.52|21.44|20
1627641550000|2021-07-30 10:39:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|6
1627641560000|2021-07-30 10:39:20|21.52|21.44|21.52|21.44|21.53|21.45|21.52|21.44|0
1627641580000|2021-07-30 10:39:40|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1627641610000|2021-07-30 10:40:10|21.53|21.45|21.54|21.46|21.55|21.47|21.53|21.45|0
1627641620000|2021-07-30 10:40:20|21.55|21.47|21.55|21.47|21.57|21.49|21.52|21.44|4
1627641630000|2021-07-30 10:40:30|21.57|21.49|21.52|21.44|21.57|21.49|21.52|21.44|2
1627641640000|2021-07-30 10:40:40|21.53|21.45|21.52|21.44|21.55|21.47|21.52|21.44|0
1627641650000|2021-07-30 10:40:50|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1627641740000|2021-07-30 10:42:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|2
1627641750000|2021-07-30 10:42:30|21.5|21.42|21.5|21.42|21.5|21.42|21.48|21.4|0
1627641760000|2021-07-30 10:42:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627641770000|2021-07-30 10:42:50|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|14
1627641780000|2021-07-30 10:43:00|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|1
1627641790000|2021-07-30 10:43:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|8
1627641800000|2021-07-30 10:43:20|21.56|21.48|21.54|21.46|21.56|21.48|21.52|21.44|0
1627641810000|2021-07-30 10:43:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627641940000|2021-07-30 10:45:40|||||||||7
1627641960000|2021-07-30 10:46:00|||||||||13
1627641970000|2021-07-30 10:46:10|||||||||12
1627641980000|2021-07-30 10:46:20|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|27
1627641990000|2021-07-30 10:46:30|||||||||5
1627642000000|2021-07-30 10:46:40|||||||||9
1627642010000|2021-07-30 10:46:50|||||||||5
1627642030000|2021-07-30 10:47:10|||||||||13
1627642050000|2021-07-30 10:47:30|||||||||6
1627642070000|2021-07-30 10:47:50|||||||||8
1627642090000|2021-07-30 10:48:10|||||||||2
1627642110000|2021-07-30 10:48:30|||||||||7
1627642150000|2021-07-30 10:49:10|21.55|21.47|21.57|21.49|21.57|21.49|21.53|21.45|48
1627642160000|2021-07-30 10:49:20|21.55|21.47|21.55|21.47|21.55|21.47|21.53|21.45|0
1627642190000|2021-07-30 10:49:50|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|0
1627642210000|2021-07-30 10:50:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627642220000|2021-07-30 10:50:20|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1627642230000|2021-07-30 10:50:30|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1627642250000|2021-07-30 10:50:50|21.55|21.47|21.55|21.47|21.57|21.49|21.55|21.47|6
1627642260000|2021-07-30 10:51:00|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|1
1627642290000|2021-07-30 10:51:30|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1627642330000|2021-07-30 10:52:10|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1627642350000|2021-07-30 10:52:30|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1627642360000|2021-07-30 10:52:40|21.5|21.42|21.5|21.42|21.52|21.44|21.5|21.42|0
1627642380000|2021-07-30 10:53:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627642390000|2021-07-30 10:53:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1627642400000|2021-07-30 10:53:20|21.52|21.44|21.52|21.44|21.52|21.44|21.5|21.42|0
1627642490000|2021-07-30 10:54:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|1
1627642530000|2021-07-30 10:55:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|6
1627642540000|2021-07-30 10:55:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627642550000|2021-07-30 10:55:50|21.45|21.37|21.45|21.37|21.47|21.39|21.45|21.37|3
1627642560000|2021-07-30 10:56:00|21.47|21.39|21.47|21.39|21.48|21.4|21.47|21.39|0
1627642590000|2021-07-30 10:56:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627642600000|2021-07-30 10:56:40|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|2
1627642610000|2021-07-30 10:56:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627642680000|2021-07-30 10:58:00|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|1
1627642690000|2021-07-30 10:58:10|21.47|21.39|21.47|21.39|21.47|21.39|21.45|21.37|0
1627642710000|2021-07-30 10:58:30|21.45|21.37|21.45|21.37|21.45|21.37|21.43|21.35|0
1627642720000|2021-07-30 10:58:40|21.47|21.39|21.43|21.35|21.47|21.39|21.43|21.35|0
1627642840000|2021-07-30 11:00:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|97
1627642870000|2021-07-30 11:01:10|21.48|21.4|21.48|21.4|21.48|21.4|21.47|21.39|0
1627642880000|2021-07-30 11:01:20|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1627642900000|2021-07-30 11:01:40|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1627642910000|2021-07-30 11:01:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627642940000|2021-07-30 11:02:20|21.48|21.4|21.48|21.4|21.48|21.4|21.47|21.39|0
1627642950000|2021-07-30 11:02:30|21.47|21.39|21.47|21.39|21.48|21.4|21.47|21.39|10
1627642960000|2021-07-30 11:02:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627642970000|2021-07-30 11:02:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627643050000|2021-07-30 11:04:10|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1627643060000|2021-07-30 11:04:20|||||||||60
1627643110000|2021-07-30 11:05:10|21.45|21.37|21.47|21.39|21.47|21.39|21.43|21.35|5
1627643140000|2021-07-30 11:05:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627643150000|2021-07-30 11:05:50|21.47|21.39|21.48|21.4|21.5|21.42|21.47|21.39|1
1627643170000|2021-07-30 11:06:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627643190000|2021-07-30 11:06:30|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1627643210000|2021-07-30 11:06:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627643220000|2021-07-30 11:07:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627643230000|2021-07-30 11:07:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627643250000|2021-07-30 11:07:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|1
1627643290000|2021-07-30 11:08:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1627643310000|2021-07-30 11:08:30|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|2
1627643320000|2021-07-30 11:08:40|21.52|21.44|21.52|21.44|21.52|21.44|21.5|21.42|0
1627643340000|2021-07-30 11:09:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1627643350000|2021-07-30 11:09:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627643410000|2021-07-30 11:10:10|21.51|21.43|21.5|21.42|21.52|21.44|21.5|21.42|0
1627643420000|2021-07-30 11:10:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627643460000|2021-07-30 11:11:00|21.53|21.45|21.52|21.44|21.55|21.47|21.52|21.44|0
1627643480000|2021-07-30 11:11:20|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1627643520000|2021-07-30 11:12:00|21.53|21.45|21.5|21.42|21.53|21.45|21.5|21.42|0
1627643550000|2021-07-30 11:12:30|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1627643560000|2021-07-30 11:12:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627643570000|2021-07-30 11:12:50|21.5|21.42|21.5|21.42|21.52|21.44|21.5|21.42|0
1627643580000|2021-07-30 11:13:00|21.52|21.44|21.52|21.44|21.52|21.44|21.5|21.42|0
1627643590000|2021-07-30 11:13:10|21.5|21.42|21.5|21.42|21.52|21.44|21.5|21.42|0
1627643600000|2021-07-30 11:13:20|21.52|21.44|21.52|21.44|21.52|21.44|21.5|21.42|0
1627643620000|2021-07-30 11:13:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627643630000|2021-07-30 11:13:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627643650000|2021-07-30 11:14:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1627643660000|2021-07-30 11:14:20|21.52|21.44|21.52|21.44|21.52|21.44|21.5|21.42|0
1627643680000|2021-07-30 11:14:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1627643690000|2021-07-30 11:14:50|21.52|21.44|21.52|21.44|21.52|21.44|21.5|21.42|0
1627643710000|2021-07-30 11:15:10|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1627643790000|2021-07-30 11:16:30|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|1
1627643810000|2021-07-30 11:16:50|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|2
1627643880000|2021-07-30 11:18:00|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1627643910000|2021-07-30 11:18:30|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1627643920000|2021-07-30 11:18:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627643930000|2021-07-30 11:18:50|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1627643940000|2021-07-30 11:19:00|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|0
1627643960000|2021-07-30 11:19:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627643970000|2021-07-30 11:19:30|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1627643990000|2021-07-30 11:19:50|21.48|21.4|21.47|21.39|21.48|21.4|21.45|21.37|0
1627644000000|2021-07-30 11:20:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1627644010000|2021-07-30 11:20:10|||||||||1
1627644020000|2021-07-30 11:20:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627644030000|2021-07-30 11:20:30|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1627644080000|2021-07-30 11:21:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|70
1627644090000|2021-07-30 11:21:30|||||||||4
1627644160000|2021-07-30 11:22:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|60
1627644170000|2021-07-30 11:22:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627644180000|2021-07-30 11:23:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|4
1627644190000|2021-07-30 11:23:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627644310000|2021-07-30 11:25:10|21.5|21.42|21.5|21.42|21.52|21.44|21.5|21.42|3
1627644320000|2021-07-30 11:25:20|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1627644330000|2021-07-30 11:25:30|21.52|21.44|21.52|21.44|21.52|21.44|21.5|21.42|0
1627644350000|2021-07-30 11:25:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627644390000|2021-07-30 11:26:30|||||||||1
1627644440000|2021-07-30 11:27:20|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|8
1627644470000|2021-07-30 11:27:50|21.55|21.47|21.55|21.47|21.57|21.49|21.55|21.47|0
1627644480000|2021-07-30 11:28:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627644490000|2021-07-30 11:28:10|21.58|21.5|21.53|21.45|21.58|21.5|21.53|21.45|28
1627644510000|2021-07-30 11:28:30|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1627644540000|2021-07-30 11:29:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627644560000|2021-07-30 11:29:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|5
1627644580000|2021-07-30 11:29:40|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|9
1627644590000|2021-07-30 11:29:50|21.54|21.46|21.55|21.47|21.55|21.47|21.53|21.45|0
1627644600000|2021-07-30 11:30:00|21.57|21.49|21.55|21.47|21.57|21.49|21.53|21.45|6
1627644610000|2021-07-30 11:30:10|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|13
1627644630000|2021-07-30 11:30:30|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|0
1627644640000|2021-07-30 11:30:40|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|0
1627644650000|2021-07-30 11:30:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627644660000|2021-07-30 11:31:00|21.55|21.47|21.55|21.47|21.57|21.49|21.53|21.45|0
1627644670000|2021-07-30 11:31:10|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|1
1627644680000|2021-07-30 11:31:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627644690000|2021-07-30 11:31:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627644710000|2021-07-30 11:31:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627644720000|2021-07-30 11:32:00|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|0
1627644730000|2021-07-30 11:32:10|21.58|21.5|21.62|21.54|21.62|21.54|21.58|21.5|2
1627644740000|2021-07-30 11:32:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|1
1627644750000|2021-07-30 11:32:30|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1627644760000|2021-07-30 11:32:40|21.62|21.54|21.62|21.54|21.62|21.54|21.6|21.52|0
1627644770000|2021-07-30 11:32:50|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1627644810000|2021-07-30 11:33:30|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|0
1627644820000|2021-07-30 11:33:40|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|0
1627644840000|2021-07-30 11:34:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627644850000|2021-07-30 11:34:10|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|1
1627644920000|2021-07-30 11:35:20|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1627644930000|2021-07-30 11:35:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627644950000|2021-07-30 11:35:50|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|0
1627644960000|2021-07-30 11:36:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627644970000|2021-07-30 11:36:10|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1627645020000|2021-07-30 11:37:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627645030000|2021-07-30 11:37:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627645050000|2021-07-30 11:37:30|||||||||1
1627645110000|2021-07-30 11:38:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627645120000|2021-07-30 11:38:40|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1627645130000|2021-07-30 11:38:50|21.57|21.49|21.57|21.49|21.58|21.5|21.57|21.49|0
1627645140000|2021-07-30 11:39:00|21.55|21.47|21.53|21.45|21.57|21.49|21.53|21.45|0
1627645150000|2021-07-30 11:39:10|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1627645160000|2021-07-30 11:39:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627645170000|2021-07-30 11:39:30|||||||||1
1627645180000|2021-07-30 11:39:40|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1627645190000|2021-07-30 11:39:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|1
1627645200000|2021-07-30 11:40:00|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1627645220000|2021-07-30 11:40:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627645230000|2021-07-30 11:40:30|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|0
1627645240000|2021-07-30 11:40:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627645260000|2021-07-30 11:41:00|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1627645280000|2021-07-30 11:41:20|21.58|21.5|21.6|21.52|21.62|21.54|21.58|21.5|26
1627645290000|2021-07-30 11:41:30|21.62|21.54|21.6|21.52|21.62|21.54|21.58|21.5|1
1627645300000|2021-07-30 11:41:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1627645320000|2021-07-30 11:42:00|21.6|21.52|21.6|21.52|21.62|21.54|21.6|21.52|1
1627645330000|2021-07-30 11:42:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1627645360000|2021-07-30 11:42:40|21.59|21.51|21.59|21.51|21.59|21.51|21.58|21.5|7
1627645370000|2021-07-30 11:42:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627645380000|2021-07-30 11:43:00|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|0
1627645400000|2021-07-30 11:43:20|21.57|21.49|21.53|21.45|21.57|21.49|21.53|21.45|27
1627645440000|2021-07-30 11:44:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|2
1627645460000|2021-07-30 11:44:20|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|0
1627645480000|2021-07-30 11:44:40|||||||||1
1627645490000|2021-07-30 11:44:50|21.53|21.45|21.53|21.45|21.55|21.47|21.53|21.45|3
1627645500000|2021-07-30 11:45:00|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|2
1627645520000|2021-07-30 11:45:20|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1627645540000|2021-07-30 11:45:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|3
1627645550000|2021-07-30 11:45:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627645560000|2021-07-30 11:46:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627645570000|2021-07-30 11:46:10|21.53|21.45|21.57|21.49|21.57|21.49|21.53|21.45|9
1627645580000|2021-07-30 11:46:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627645600000|2021-07-30 11:46:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627645660000|2021-07-30 11:47:40|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|1
1627645710000|2021-07-30 11:48:30|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1627645730000|2021-07-30 11:48:50|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1627645870000|2021-07-30 11:51:10|||||||||8
1627645890000|2021-07-30 11:51:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627645900000|2021-07-30 11:51:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627645910000|2021-07-30 11:51:50|21.59|21.51|21.62|21.54|21.62|21.54|21.58|21.5|95
1627645920000|2021-07-30 11:52:00|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|0
1627645940000|2021-07-30 11:52:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627645960000|2021-07-30 11:52:40|21.61|21.53|21.62|21.54|21.62|21.54|21.57|21.49|13
1627645970000|2021-07-30 11:52:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627645980000|2021-07-30 11:53:00|21.58|21.5|21.62|21.54|21.62|21.54|21.58|21.5|75
1627646010000|2021-07-30 11:53:30|21.59|21.51|21.58|21.5|21.62|21.54|21.58|21.5|37
1627646030000|2021-07-30 11:53:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|269
1627646040000|2021-07-30 11:54:00|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|78
1627646070000|2021-07-30 11:54:30|21.57|21.49|21.57|21.49|21.57|21.49|21.55|21.47|25
1627646090000|2021-07-30 11:54:50|21.55|21.47|21.58|21.5|21.58|21.5|21.55|21.47|3
1627646110000|2021-07-30 11:55:10|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1627646220000|2021-07-30 11:57:00|||||||||19
1627646230000|2021-07-30 11:57:10|21.59|21.51|21.58|21.5|21.6|21.52|21.58|21.5|9
1627646430000|2021-07-30 12:00:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|2
1627646440000|2021-07-30 12:00:40|21.58|21.5|21.58|21.5|21.6|21.52|21.58|21.5|0
1627646450000|2021-07-30 12:00:50|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1627646460000|2021-07-30 12:01:00|21.6|21.52|21.6|21.52|21.62|21.54|21.6|21.52|7
1627646470000|2021-07-30 12:01:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1627646490000|2021-07-30 12:01:30|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|1
1627646500000|2021-07-30 12:01:40|21.66|21.58|21.65|21.57|21.67|21.59|21.65|21.57|4
1627646510000|2021-07-30 12:01:50|21.63|21.55|21.67|21.59|21.67|21.59|21.63|21.55|0
1627646520000|2021-07-30 12:02:00|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|9
1627646560000|2021-07-30 12:02:40|21.63|21.55|21.63|21.55|21.65|21.57|21.63|21.55|1
1627646600000|2021-07-30 12:03:20|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|1
1627646610000|2021-07-30 12:03:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|1
1627646620000|2021-07-30 12:03:40|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1627646640000|2021-07-30 12:04:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1627646740000|2021-07-30 12:05:40|21.61|21.53|21.58|21.5|21.61|21.53|21.58|21.5|6
1627646770000|2021-07-30 12:06:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|2
1627646780000|2021-07-30 12:06:20|21.58|21.5|21.58|21.5|21.62|21.54|21.58|21.5|0
1627646790000|2021-07-30 12:06:30|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|0
1627646800000|2021-07-30 12:06:40|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1627646830000|2021-07-30 12:07:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627646890000|2021-07-30 12:08:10|21.55|21.47|21.55|21.47|21.57|21.49|21.55|21.47|7
1627646900000|2021-07-30 12:08:20|21.57|21.49|21.57|21.49|21.57|21.49|21.55|21.47|0
1627646910000|2021-07-30 12:08:30|21.59|21.51|21.55|21.47|21.59|21.51|21.55|21.47|0
1627646920000|2021-07-30 12:08:40|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1627646940000|2021-07-30 12:09:00|21.54|21.46|21.5|21.42|21.54|21.46|21.49|21.41|169
1627646950000|2021-07-30 12:09:10|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|14
1627646960000|2021-07-30 12:09:20|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1627647000000|2021-07-30 12:10:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1627647020000|2021-07-30 12:10:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1627647030000|2021-07-30 12:10:30|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|0
1627647060000|2021-07-30 12:11:00|21.52|21.44|21.5|21.42|21.54|21.46|21.5|21.42|18
1627647070000|2021-07-30 12:11:10|21.52|21.44|21.52|21.44|21.54|21.46|21.5|21.42|3
1627647080000|2021-07-30 12:11:20|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1627647090000|2021-07-30 12:11:30|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|0
1627647100000|2021-07-30 12:11:40|21.5|21.42|21.52|21.44|21.54|21.46|21.5|21.42|0
1627647110000|2021-07-30 12:11:50|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1627647120000|2021-07-30 12:12:00|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1627647130000|2021-07-30 12:12:10|21.52|21.44|21.51|21.43|21.52|21.44|21.49|21.41|0
1627647140000|2021-07-30 12:12:20|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|0
1627647180000|2021-07-30 12:13:00|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|0
1627647210000|2021-07-30 12:13:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1627647230000|2021-07-30 12:13:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627647250000|2021-07-30 12:14:10|21.49|21.41|21.54|21.46|21.54|21.46|21.49|21.41|0
1627647260000|2021-07-30 12:14:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|5
1627647300000|2021-07-30 12:15:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1627647460000|2021-07-30 12:17:40|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1627647500000|2021-07-30 12:18:20|||||||||7
1627647540000|2021-07-30 12:19:00|21.53|21.45|21.53|21.45|21.54|21.46|21.53|21.45|0
1627647550000|2021-07-30 12:19:10|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1627647710000|2021-07-30 12:21:50|||||||||6
1627647960000|2021-07-30 12:26:00|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1627648010000|2021-07-30 12:26:50|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|12
1627648170000|2021-07-30 12:29:30|||||||||1
1627648180000|2021-07-30 12:29:40|||||||||10
1627648240000|2021-07-30 12:30:40|||||||||67
1627648250000|2021-07-30 12:30:50|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|0
1627648270000|2021-07-30 12:31:10|21.5|21.42|21.5|21.42|21.52|21.44|21.5|21.42|14
1627648280000|2021-07-30 12:31:20|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|9
1627648300000|2021-07-30 12:31:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1627648310000|2021-07-30 12:31:50|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|0
1627648320000|2021-07-30 12:32:00|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|4
1627648330000|2021-07-30 12:32:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|54
1627648340000|2021-07-30 12:32:20|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|0
1627648360000|2021-07-30 12:32:40|21.45|21.37|21.44|21.36|21.46|21.38|21.44|21.36|1
1627648470000|2021-07-30 12:34:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|57
1627648480000|2021-07-30 12:34:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|54
1627648490000|2021-07-30 12:34:50|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|6
1627648500000|2021-07-30 12:35:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1627648560000|2021-07-30 12:36:00|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|6
1627648570000|2021-07-30 12:36:10|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|21
1627648590000|2021-07-30 12:36:30|||||||||16
1627648600000|2021-07-30 12:36:40|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|20
1627648610000|2021-07-30 12:36:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1627648620000|2021-07-30 12:37:00|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1627648640000|2021-07-30 12:37:20|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|73
1627648670000|2021-07-30 12:37:50|||||||||1
1627648680000|2021-07-30 12:38:00|||||||||32
1627648690000|2021-07-30 12:38:10|||||||||5
1627648700000|2021-07-30 12:38:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|56
1627648710000|2021-07-30 12:38:30|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|46
1627648720000|2021-07-30 12:38:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1627648730000|2021-07-30 12:38:50|||||||||55
1627648770000|2021-07-30 12:39:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1627648910000|2021-07-30 12:41:50|||||||||1
1627648940000|2021-07-30 12:42:20|||||||||3
1627648970000|2021-07-30 12:42:50|||||||||37
1627649070000|2021-07-30 12:44:30|||||||||2
1627649090000|2021-07-30 12:44:50|||||||||2
1627649100000|2021-07-30 12:45:00|||||||||1
1627649110000|2021-07-30 12:45:10|||||||||1
1627649120000|2021-07-30 12:45:20|||||||||2
1627649130000|2021-07-30 12:45:30|||||||||2
1627649150000|2021-07-30 12:45:50|||||||||1
1627649160000|2021-07-30 12:46:00|||||||||1
1627649170000|2021-07-30 12:46:10|||||||||3
1627649180000|2021-07-30 12:46:20|||||||||1
1627649190000|2021-07-30 12:46:30|||||||||2
1627649200000|2021-07-30 12:46:40|||||||||2
1627649220000|2021-07-30 12:47:00|21.37|21.29|21.38|21.3|21.4|21.32|21.35|21.27|5
1627649230000|2021-07-30 12:47:10|||||||||1
1627649240000|2021-07-30 12:47:20|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1627649250000|2021-07-30 12:47:30|||||||||2
1627649260000|2021-07-30 12:47:40|||||||||1
1627649280000|2021-07-30 12:48:00|||||||||2
1627649290000|2021-07-30 12:48:10|||||||||2
1627649310000|2021-07-30 12:48:30|||||||||1
1627649330000|2021-07-30 12:48:50|||||||||1
1627649340000|2021-07-30 12:49:00|||||||||62
1627649350000|2021-07-30 12:49:10|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|1
1627649360000|2021-07-30 12:49:20|||||||||2
1627649380000|2021-07-30 12:49:40|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|2
1627649390000|2021-07-30 12:49:50|||||||||2
1627649410000|2021-07-30 12:50:10|||||||||1
1627649430000|2021-07-30 12:50:30|||||||||1
1627649440000|2021-07-30 12:50:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|50
1627649450000|2021-07-30 12:50:50|||||||||1
1627649470000|2021-07-30 12:51:10|||||||||2
1627649480000|2021-07-30 12:51:20|||||||||1
1627649500000|2021-07-30 12:51:40|||||||||1
1627649520000|2021-07-30 12:52:00|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|3
1627649530000|2021-07-30 12:52:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1627649540000|2021-07-30 12:52:20|||||||||4
1627649560000|2021-07-30 12:52:40|||||||||1
1627649640000|2021-07-30 12:54:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|5
1627649650000|2021-07-30 12:54:10|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1627649700000|2021-07-30 12:55:00|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|1
1627649830000|2021-07-30 12:57:10|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|1
1627649840000|2021-07-30 12:57:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1627649850000|2021-07-30 12:57:30|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|22
1627649860000|2021-07-30 12:57:40|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1627649870000|2021-07-30 12:57:50|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1627649880000|2021-07-30 12:58:00|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1627649890000|2021-07-30 12:58:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1627649910000|2021-07-30 12:58:30|||||||||1
1627650000000|2021-07-30 13:00:00|21.43|21.35|21.4|21.32|21.45|21.37|21.4|21.32|16
1627650010000|2021-07-30 13:00:10|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|1
1627650050000|2021-07-30 13:00:50|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|3
1627650060000|2021-07-30 13:01:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|2
1627650070000|2021-07-30 13:01:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1627650080000|2021-07-30 13:01:20|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|8
1627650250000|2021-07-30 13:04:10|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|56
1627650270000|2021-07-30 13:04:30|21.52|21.44|21.52|21.44|21.52|21.44|21.5|21.42|0
1627650310000|2021-07-30 13:05:10|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|57
1627650320000|2021-07-30 13:05:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627650330000|2021-07-30 13:05:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627650380000|2021-07-30 13:06:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627650390000|2021-07-30 13:06:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627650400000|2021-07-30 13:06:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627650420000|2021-07-30 13:07:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|68
1627650440000|2021-07-30 13:07:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627650450000|2021-07-30 13:07:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627650470000|2021-07-30 13:07:50|21.58|21.5|21.62|21.54|21.62|21.54|21.58|21.5|80
1627650480000|2021-07-30 13:08:00|||||||||8
1627650490000|2021-07-30 13:08:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|5
1627650500000|2021-07-30 13:08:20|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1627650520000|2021-07-30 13:08:40|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|5
1627650530000|2021-07-30 13:08:50|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|1
1627650550000|2021-07-30 13:09:10|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|0
1627650560000|2021-07-30 13:09:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627650580000|2021-07-30 13:09:40|21.55|21.47|21.58|21.5|21.58|21.5|21.55|21.47|0
1627650600000|2021-07-30 13:10:00|21.57|21.49|21.55|21.47|21.58|21.5|21.54|21.46|1
1627650620000|2021-07-30 13:10:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1627650640000|2021-07-30 13:10:40|21.55|21.47|21.59|21.51|21.59|21.51|21.55|21.47|0
1627650740000|2021-07-30 13:12:20|||||||||2
1627650760000|2021-07-30 13:12:40|||||||||1
1627650780000|2021-07-30 13:13:00|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|4
1627650790000|2021-07-30 13:13:10|||||||||2
1627650810000|2021-07-30 13:13:30|||||||||2
1627650830000|2021-07-30 13:13:50|||||||||2
1627650840000|2021-07-30 13:14:00|||||||||2
1627650850000|2021-07-30 13:14:10|||||||||2
1627650860000|2021-07-30 13:14:20|||||||||2
1627650880000|2021-07-30 13:14:40|||||||||2
1627650900000|2021-07-30 13:15:00|||||||||1
1627650910000|2021-07-30 13:15:10|||||||||1
1627650920000|2021-07-30 13:15:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|1
1627650930000|2021-07-30 13:15:30|||||||||1
1627651000000|2021-07-30 13:16:40|||||||||5
1627651020000|2021-07-30 13:17:00|||||||||5
1627651060000|2021-07-30 13:17:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|72
1627651110000|2021-07-30 13:18:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627651150000|2021-07-30 13:19:10|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627651170000|2021-07-30 13:19:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|3
1627651180000|2021-07-30 13:19:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627651190000|2021-07-30 13:19:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|15
1627651210000|2021-07-30 13:20:10|21.56|21.48|21.56|21.48|21.58|21.5|21.56|21.48|5
1627651220000|2021-07-30 13:20:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627651270000|2021-07-30 13:21:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627651280000|2021-07-30 13:21:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627651290000|2021-07-30 13:21:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627651340000|2021-07-30 13:22:20|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|0
1627651370000|2021-07-30 13:22:50|||||||||2
1627651400000|2021-07-30 13:23:20|||||||||9
1627651410000|2021-07-30 13:23:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627651430000|2021-07-30 13:23:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1627651450000|2021-07-30 13:24:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627651460000|2021-07-30 13:24:20|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1627651470000|2021-07-30 13:24:30|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1627651490000|2021-07-30 13:24:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627651520000|2021-07-30 13:25:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1627651530000|2021-07-30 13:25:30|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1627651540000|2021-07-30 13:25:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627651550000|2021-07-30 13:25:50|21.54|21.46|21.53|21.45|21.54|21.46|21.51|21.43|1
1627651560000|2021-07-30 13:26:00|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1627651570000|2021-07-30 13:26:10|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1627651580000|2021-07-30 13:26:20|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1627651590000|2021-07-30 13:26:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1627651620000|2021-07-30 13:27:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627651630000|2021-07-30 13:27:10|21.54|21.46|21.54|21.46|21.54|21.46|21.51|21.43|0
1627651640000|2021-07-30 13:27:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627651650000|2021-07-30 13:27:30|||||||||1
1627651680000|2021-07-30 13:28:00|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|27
1627651820000|2021-07-30 13:30:20|21.45|21.37|21.44|21.36|21.47|21.39|21.44|21.36|133
1627651830000|2021-07-30 13:30:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|1
1627651840000|2021-07-30 13:30:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|39
1627651850000|2021-07-30 13:30:50|21.43|21.35|21.47|21.39|21.47|21.39|21.42|21.34|14
1627651860000|2021-07-30 13:31:00|21.44|21.36|21.39|21.31|21.44|21.36|21.39|21.31|34
1627651870000|2021-07-30 13:31:10|21.35|21.27|21.37|21.29|21.37|21.29|21.34|21.26|215
1627651880000|2021-07-30 13:31:20|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|34
1627651890000|2021-07-30 13:31:30|21.39|21.31|21.35|21.27|21.4|21.32|21.35|21.27|0
1627651900000|2021-07-30 13:31:40|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|1
1627651910000|2021-07-30 13:31:50|21.34|21.26|21.34|21.26|21.37|21.29|21.3|21.22|170
1627651920000|2021-07-30 13:32:00|21.33|21.25|21.37|21.29|21.37|21.29|21.33|21.25|6
1627651930000|2021-07-30 13:32:10|||||||||14
1627651940000|2021-07-30 13:32:20|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|11
1627651950000|2021-07-30 13:32:30|||||||||17
1627651960000|2021-07-30 13:32:40|||||||||32
1627651970000|2021-07-30 13:32:50|21.35|21.27|21.35|21.27|21.37|21.29|21.34|21.26|51
1627651990000|2021-07-30 13:33:10|21.34|21.26|21.34|21.26|21.34|21.26|21.33|21.25|15
1627652000000|2021-07-30 13:33:20|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|0
1627652010000|2021-07-30 13:33:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1627652020000|2021-07-30 13:33:40|21.31|21.23|21.3|21.22|21.33|21.25|21.3|21.22|5
1627652040000|2021-07-30 13:34:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|29
1627652050000|2021-07-30 13:34:10|||||||||3
1627652060000|2021-07-30 13:34:20|||||||||12
1627652080000|2021-07-30 13:34:40|||||||||1
1627652090000|2021-07-30 13:34:50|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|15
1627652100000|2021-07-30 13:35:00|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1627652110000|2021-07-30 13:35:10|21.25|21.17|21.29|21.21|21.29|21.21|21.25|21.17|25
1627652130000|2021-07-30 13:35:30|21.25|21.17|21.25|21.17|21.29|21.21|21.25|21.17|47
1627652140000|2021-07-30 13:35:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1627652160000|2021-07-30 13:36:00|||||||||1
1627652180000|2021-07-30 13:36:20|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|171
1627652190000|2021-07-30 13:36:30|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|13
1627652200000|2021-07-30 13:36:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1627652220000|2021-07-30 13:37:00|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|9
1627652230000|2021-07-30 13:37:10|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|23
1627652240000|2021-07-30 13:37:20|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|1
1627652260000|2021-07-30 13:37:40|21.25|21.17|21.25|21.17|21.27|21.19|21.24|21.16|47
1627652270000|2021-07-30 13:37:50|21.24|21.16|21.29|21.21|21.29|21.21|21.24|21.16|0
1627652280000|2021-07-30 13:38:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|8
1627652290000|2021-07-30 13:38:10|21.28|21.2|21.29|21.21|21.29|21.21|21.27|21.19|0
1627652350000|2021-07-30 13:39:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|8
1627652360000|2021-07-30 13:39:20|||||||||51
1627652390000|2021-07-30 13:39:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1627652410000|2021-07-30 13:40:10|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|1
1627652420000|2021-07-30 13:40:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|134
1627652430000|2021-07-30 13:40:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|7
1627652440000|2021-07-30 13:40:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|18
1627652490000|2021-07-30 13:41:30|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|2
1627652500000|2021-07-30 13:41:40|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|2
1627652520000|2021-07-30 13:42:00|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|4
1627652530000|2021-07-30 13:42:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1627652540000|2021-07-30 13:42:20|||||||||2
1627652550000|2021-07-30 13:42:30|||||||||1
1627652560000|2021-07-30 13:42:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|1
1627652570000|2021-07-30 13:42:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|1
1627652580000|2021-07-30 13:43:00|21.21|21.13|21.17|21.09|21.21|21.13|21.17|21.09|2
1627652590000|2021-07-30 13:43:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|2
1627652600000|2021-07-30 13:43:20|||||||||1
1627652620000|2021-07-30 13:43:40|||||||||1
1627652640000|2021-07-30 13:44:00|||||||||2
1627652650000|2021-07-30 13:44:10|||||||||1
1627652670000|2021-07-30 13:44:30|||||||||17
1627652680000|2021-07-30 13:44:40|21.17|21.09|21.21|21.13|21.21|21.13|21.17|21.09|8
1627652690000|2021-07-30 13:44:50|||||||||1
1627652700000|2021-07-30 13:45:00|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|7
1627652710000|2021-07-30 13:45:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627652720000|2021-07-30 13:45:20|21.19|21.11|21.16|21.08|21.19|21.11|21.16|21.08|11
1627652730000|2021-07-30 13:45:30|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|19
1627652740000|2021-07-30 13:45:40|21.2|21.12|21.21|21.13|21.21|21.13|21.19|21.11|10
1627652810000|2021-07-30 13:46:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|52
1627652820000|2021-07-30 13:47:00|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|7
1627652840000|2021-07-30 13:47:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|15
1627652850000|2021-07-30 13:47:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1627652860000|2021-07-30 13:47:40|21.21|21.13|21.22|21.14|21.24|21.16|21.21|21.13|12
1627652870000|2021-07-30 13:47:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627652880000|2021-07-30 13:48:00|21.19|21.11|21.19|21.11|21.21|21.13|21.19|21.11|22
1627652890000|2021-07-30 13:48:10|21.21|21.13|21.19|21.11|21.21|21.13|21.17|21.09|1
1627652910000|2021-07-30 13:48:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|16
1627652920000|2021-07-30 13:48:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627653030000|2021-07-30 13:50:30|||||||||10
1627653080000|2021-07-30 13:51:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|19
1627653090000|2021-07-30 13:51:30|||||||||36
1627653100000|2021-07-30 13:51:40|||||||||36
1627653150000|2021-07-30 13:52:30|21.19|21.11|21.19|21.11|21.19|21.11|21.17|21.09|37
1627653160000|2021-07-30 13:52:40|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|0
1627653170000|2021-07-30 13:52:50|||||||||2
1627653200000|2021-07-30 13:53:20|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|15
1627653210000|2021-07-30 13:53:30|21.2|21.12|21.16|21.08|21.21|21.13|21.16|21.08|15
1627653220000|2021-07-30 13:53:40|21.17|21.09|21.16|21.08|21.19|21.11|21.16|21.08|0
1627653270000|2021-07-30 13:54:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|1
1627653300000|2021-07-30 13:55:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|10
1627653310000|2021-07-30 13:55:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|45
1627653320000|2021-07-30 13:55:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1627653350000|2021-07-30 13:55:50|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|2
1627653360000|2021-07-30 13:56:00|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1627653370000|2021-07-30 13:56:10|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1627653380000|2021-07-30 13:56:20|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|0
1627653390000|2021-07-30 13:56:30|||||||||1
1627653400000|2021-07-30 13:56:40|||||||||2
1627653410000|2021-07-30 13:56:50|||||||||6
1627653420000|2021-07-30 13:57:00|||||||||4
1627653430000|2021-07-30 13:57:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|3
1627653440000|2021-07-30 13:57:20|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|4
1627653450000|2021-07-30 13:57:30|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|3
1627653460000|2021-07-30 13:57:40|||||||||3
1627653480000|2021-07-30 13:58:00|||||||||4
1627653490000|2021-07-30 13:58:10|21.08|21|21.08|21|21.08|21|21.08|21|2
1627653500000|2021-07-30 13:58:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|11
1627653510000|2021-07-30 13:58:30|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|5
1627653520000|2021-07-30 13:58:40|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|0
1627653530000|2021-07-30 13:58:50|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|4
1627653540000|2021-07-30 13:59:00|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1627653550000|2021-07-30 13:59:10|21.08|21|21.1|21.02|21.1|21.02|21.08|21|1
1627653560000|2021-07-30 13:59:20|21.08|21|21.1|21.02|21.1|21.02|21.08|21|1
1627653570000|2021-07-30 13:59:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1627653580000|2021-07-30 13:59:40|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|35
1627653590000|2021-07-30 13:59:50|||||||||1
1627653600000|2021-07-30 14:00:00|||||||||8
1627653610000|2021-07-30 14:00:10|21.16|21.08|21.12|21.04|21.16|21.08|21.12|21.04|9
1627653620000|2021-07-30 14:00:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|4
1627653630000|2021-07-30 14:00:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627653640000|2021-07-30 14:00:40|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|2
1627653650000|2021-07-30 14:00:50|||||||||12
1627653660000|2021-07-30 14:01:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|4
1627653670000|2021-07-30 14:01:10|||||||||1
1627653690000|2021-07-30 14:01:30|||||||||2
1627653700000|2021-07-30 14:01:40|||||||||3
1627653710000|2021-07-30 14:01:50|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|3
1627653720000|2021-07-30 14:02:00|||||||||4
1627653730000|2021-07-30 14:02:10|||||||||1
1627653750000|2021-07-30 14:02:30|||||||||4
1627653770000|2021-07-30 14:02:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|2
1627653780000|2021-07-30 14:03:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|4
1627653790000|2021-07-30 14:03:10|||||||||2
1627653800000|2021-07-30 14:03:20|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1627653810000|2021-07-30 14:03:30|||||||||48
1627653820000|2021-07-30 14:03:40|21.03|20.95|21|20.92|21.03|20.95|21|20.92|1
1627653840000|2021-07-30 14:04:00|||||||||4
1627653850000|2021-07-30 14:04:10|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|7
1627653860000|2021-07-30 14:04:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1627653870000|2021-07-30 14:04:30|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1627653880000|2021-07-30 14:04:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|4
1627653910000|2021-07-30 14:05:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1627653950000|2021-07-30 14:05:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|2
1627653960000|2021-07-30 14:06:00|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|2
1627653990000|2021-07-30 14:06:30|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1627654020000|2021-07-30 14:07:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|1
1627654060000|2021-07-30 14:07:40|21|20.92|21|20.92|21|20.92|21|20.92|3
1627654080000|2021-07-30 14:08:00|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|3
1627654090000|2021-07-30 14:08:10|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1627654100000|2021-07-30 14:08:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|2
1627654120000|2021-07-30 14:08:40|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1627654150000|2021-07-30 14:09:10|||||||||1
1627654160000|2021-07-30 14:09:20|||||||||3
1627654190000|2021-07-30 14:09:50|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|19
1627654200000|2021-07-30 14:10:00|21.08|21|21.09|21.01|21.09|21.01|21.07|20.99|0
1627654210000|2021-07-30 14:10:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|2
1627654220000|2021-07-30 14:10:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|14
1627654230000|2021-07-30 14:10:30|||||||||9
1627654240000|2021-07-30 14:10:40|||||||||1
1627654250000|2021-07-30 14:10:50|21.11|21.03|21.14|21.06|21.14|21.06|21.09|21.01|61
1627654260000|2021-07-30 14:11:00|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|36
1627654290000|2021-07-30 14:11:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|23
1627654300000|2021-07-30 14:11:40|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|10
1627654310000|2021-07-30 14:11:50|||||||||19
1627654320000|2021-07-30 14:12:00|||||||||6
1627654330000|2021-07-30 14:12:10|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|5
1627654350000|2021-07-30 14:12:30|21.13|21.05|21.13|21.05|21.13|21.05|21.1|21.02|15
1627654360000|2021-07-30 14:12:40|21.14|21.06|21.1|21.02|21.14|21.06|21.1|21.02|5
1627654370000|2021-07-30 14:12:50|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1627654390000|2021-07-30 14:13:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1627654400000|2021-07-30 14:13:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|162
1627654410000|2021-07-30 14:13:30|||||||||6
1627654420000|2021-07-30 14:13:40|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|6
1627654430000|2021-07-30 14:13:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1627654440000|2021-07-30 14:14:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|3
1627654450000|2021-07-30 14:14:10|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1627654460000|2021-07-30 14:14:20|21.08|21|21.06|20.98|21.08|21|21.06|20.98|4
1627654470000|2021-07-30 14:14:30|||||||||3
1627654490000|2021-07-30 14:14:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|20
1627654540000|2021-07-30 14:15:40|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|9
1627654560000|2021-07-30 14:16:00|||||||||3
1627654580000|2021-07-30 14:16:20|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|93
1627654590000|2021-07-30 14:16:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1627654600000|2021-07-30 14:16:40|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|11
1627654610000|2021-07-30 14:16:50|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|0
1627654620000|2021-07-30 14:17:00|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|4
1627654630000|2021-07-30 14:17:10|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|67
1627654640000|2021-07-30 14:17:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|66
1627654660000|2021-07-30 14:17:40|||||||||3
1627654670000|2021-07-30 14:17:50|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|2
1627654680000|2021-07-30 14:18:00|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1627654690000|2021-07-30 14:18:10|21.21|21.13|21.24|21.16|21.24|21.16|21.19|21.11|11
1627654700000|2021-07-30 14:18:20|21.23|21.15|21.27|21.19|21.27|21.19|21.22|21.14|4
1627654720000|2021-07-30 14:18:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1627654730000|2021-07-30 14:18:50|21.27|21.19|21.29|21.21|21.31|21.23|21.27|21.19|57
1627654740000|2021-07-30 14:19:00|21.3|21.22|21.32|21.24|21.32|21.24|21.27|21.19|0
1627654760000|2021-07-30 14:19:20|||||||||3
1627654770000|2021-07-30 14:19:30|21.31|21.23|21.32|21.24|21.32|21.24|21.28|21.2|5
1627654780000|2021-07-30 14:19:40|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1627654790000|2021-07-30 14:19:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627654810000|2021-07-30 14:20:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|4
1627654840000|2021-07-30 14:20:40|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1627654850000|2021-07-30 14:20:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1627654860000|2021-07-30 14:21:00|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1627654870000|2021-07-30 14:21:10|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1627654910000|2021-07-30 14:21:50|21.3|21.22|21.3|21.22|21.32|21.24|21.28|21.2|2
1627654920000|2021-07-30 14:22:00|21.32|21.24|21.27|21.19|21.32|21.24|21.27|21.19|0
1627654950000|2021-07-30 14:22:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|7
1627654960000|2021-07-30 14:22:40|21.28|21.2|21.31|21.23|21.31|21.23|21.27|21.19|3
1627654970000|2021-07-30 14:22:50|21.29|21.21|21.31|21.23|21.31|21.23|21.27|21.19|0
1627654980000|2021-07-30 14:23:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|1
1627654990000|2021-07-30 14:23:10|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1627655010000|2021-07-30 14:23:30|||||||||1
1627655030000|2021-07-30 14:23:50|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|2
1627655080000|2021-07-30 14:24:40|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1627655090000|2021-07-30 14:24:50|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1627655100000|2021-07-30 14:25:00|21.27|21.19|21.31|21.23|21.31|21.23|21.27|21.19|13
1627655110000|2021-07-30 14:25:10|21.32|21.24|21.36|21.28|21.36|21.28|21.32|21.24|0
1627655120000|2021-07-30 14:25:20|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1627655130000|2021-07-30 14:25:30|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1627655140000|2021-07-30 14:25:40|21.36|21.28|21.36|21.28|21.37|21.29|21.36|21.28|0
1627655150000|2021-07-30 14:25:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|5
1627655160000|2021-07-30 14:26:00|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1627655170000|2021-07-30 14:26:10|21.29|21.21|21.29|21.21|21.31|21.23|21.27|21.19|0
1627655180000|2021-07-30 14:26:20|21.27|21.19|21.27|21.19|21.29|21.21|21.27|21.19|0
1627655210000|2021-07-30 14:26:50|21.22|21.14|21.27|21.19|21.27|21.19|21.22|21.14|22
1627655220000|2021-07-30 14:27:00|21.23|21.15|21.22|21.14|21.27|21.19|21.22|21.14|3
1627655230000|2021-07-30 14:27:10|21.24|21.16|21.25|21.17|21.27|21.19|21.23|21.15|0
1627655240000|2021-07-30 14:27:20|21.23|21.15|21.24|21.16|21.24|21.16|21.22|21.14|0
1627655250000|2021-07-30 14:27:30|21.27|21.19|21.29|21.21|21.31|21.23|21.27|21.19|0
1627655260000|2021-07-30 14:27:40|21.31|21.23|21.29|21.21|21.32|21.24|21.29|21.21|2
1627655270000|2021-07-30 14:27:50|21.31|21.23|21.31|21.23|21.31|21.23|21.29|21.21|0
1627655290000|2021-07-30 14:28:10|21.32|21.24|21.31|21.23|21.33|21.25|21.31|21.23|2
1627655300000|2021-07-30 14:28:20|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1627655320000|2021-07-30 14:28:40|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1627655330000|2021-07-30 14:28:50|21.32|21.24|21.32|21.24|21.32|21.24|21.31|21.23|0
1627655340000|2021-07-30 14:29:00|21.35|21.27|21.35|21.27|21.35|21.27|21.33|21.25|2
1627655350000|2021-07-30 14:29:10|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|9
1627655370000|2021-07-30 14:29:30|21.32|21.24|21.35|21.27|21.36|21.28|21.32|21.24|0
1627655380000|2021-07-30 14:29:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627655390000|2021-07-30 14:29:50|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1627655400000|2021-07-30 14:30:00|21.35|21.27|21.37|21.29|21.39|21.31|21.35|21.27|7
1627655410000|2021-07-30 14:30:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627655420000|2021-07-30 14:30:20|21.37|21.29|21.39|21.31|21.39|21.31|21.36|21.28|63
1627655430000|2021-07-30 14:30:30|||||||||12
1627655440000|2021-07-30 14:30:40|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1627655460000|2021-07-30 14:31:00|||||||||3
1627655470000|2021-07-30 14:31:10|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|18
1627655480000|2021-07-30 14:31:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1627655490000|2021-07-30 14:31:30|21.37|21.29|21.35|21.27|21.39|21.31|21.35|21.27|0
1627655500000|2021-07-30 14:31:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1627655520000|2021-07-30 14:32:00|21.35|21.27|21.34|21.26|21.36|21.28|21.34|21.26|0
1627655530000|2021-07-30 14:32:10|21.35|21.27|21.35|21.27|21.35|21.27|21.34|21.26|0
1627655540000|2021-07-30 14:32:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627655550000|2021-07-30 14:32:30|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|3
1627655570000|2021-07-30 14:32:50|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|6
1627655620000|2021-07-30 14:33:40|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|3
1627655630000|2021-07-30 14:33:50|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|0
1627655640000|2021-07-30 14:34:00|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|40
1627655650000|2021-07-30 14:34:10|21.4|21.32|21.44|21.36|21.44|21.36|21.4|21.32|0
1627655660000|2021-07-30 14:34:20|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|0
1627655670000|2021-07-30 14:34:30|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|0
1627655680000|2021-07-30 14:34:40|21.41|21.33|21.42|21.34|21.44|21.36|21.41|21.33|0
1627655690000|2021-07-30 14:34:50|21.44|21.36|21.4|21.32|21.44|21.36|21.4|21.32|0
1627655700000|2021-07-30 14:35:00|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|0
1627655710000|2021-07-30 14:35:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|10
1627655720000|2021-07-30 14:35:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1627655740000|2021-07-30 14:35:40|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1627655750000|2021-07-30 14:35:50|21.4|21.32|21.4|21.32|21.4|21.32|21.39|21.31|0
1627655760000|2021-07-30 14:36:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1627655770000|2021-07-30 14:36:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|11
1627655780000|2021-07-30 14:36:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1627655790000|2021-07-30 14:36:30|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|2
1627655800000|2021-07-30 14:36:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1627655820000|2021-07-30 14:37:00|21.4|21.32|21.39|21.31|21.41|21.33|21.39|21.31|0
1627655840000|2021-07-30 14:37:20|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|27
1627655850000|2021-07-30 14:37:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|11
1627655870000|2021-07-30 14:37:50|||||||||25
1627655910000|2021-07-30 14:38:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|78
1627655930000|2021-07-30 14:38:50|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|172
1627655940000|2021-07-30 14:39:00|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|5
1627655980000|2021-07-30 14:39:40|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|0
1627655990000|2021-07-30 14:39:50|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|4
1627656000000|2021-07-30 14:40:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627656010000|2021-07-30 14:40:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627656040000|2021-07-30 14:40:40|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|44
1627656060000|2021-07-30 14:41:00|21.22|21.14|21.26|21.18|21.26|21.18|21.22|21.14|101
1627656070000|2021-07-30 14:41:10|21.22|21.14|21.23|21.15|21.24|21.16|21.22|21.14|40
1627656080000|2021-07-30 14:41:20|21.22|21.14|21.26|21.18|21.26|21.18|21.22|21.14|0
1627656090000|2021-07-30 14:41:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|81
1627656100000|2021-07-30 14:41:40|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|26
1627656110000|2021-07-30 14:41:50|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|0
1627656130000|2021-07-30 14:42:10|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|3
1627656150000|2021-07-30 14:42:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1627656160000|2021-07-30 14:42:40|21.22|21.14|21.26|21.18|21.26|21.18|21.22|21.14|1
1627656190000|2021-07-30 14:43:10|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|0
1627656230000|2021-07-30 14:43:50|21.27|21.19|21.36|21.28|21.36|21.28|21.27|21.19|108
1627656250000|2021-07-30 14:44:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|3
1627656260000|2021-07-30 14:44:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627656280000|2021-07-30 14:44:40|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1627656290000|2021-07-30 14:44:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627656300000|2021-07-30 14:45:00|21.29|21.21|21.31|21.23|21.32|21.24|21.27|21.19|0
1627656310000|2021-07-30 14:45:10|21.29|21.21|21.32|21.24|21.32|21.24|21.27|21.19|76
1627656320000|2021-07-30 14:45:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627656330000|2021-07-30 14:45:30|21.32|21.24|21.36|21.28|21.36|21.28|21.32|21.24|1
1627656350000|2021-07-30 14:45:50|||||||||3
1627656360000|2021-07-30 14:46:00|||||||||1
1627656400000|2021-07-30 14:46:40|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1627656410000|2021-07-30 14:46:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|3
1627656420000|2021-07-30 14:47:00|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1627656450000|2021-07-30 14:47:30|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1627656460000|2021-07-30 14:47:40|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1627656470000|2021-07-30 14:47:50|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|0
1627656480000|2021-07-30 14:48:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627656490000|2021-07-30 14:48:10|21.4|21.32|21.4|21.32|21.4|21.32|21.38|21.3|49
1627656500000|2021-07-30 14:48:20|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|0
1627656510000|2021-07-30 14:48:30|21.41|21.33|21.37|21.29|21.41|21.33|21.36|21.28|68
1627656520000|2021-07-30 14:48:40|21.36|21.28|21.4|21.32|21.4|21.32|21.36|21.28|0
1627656540000|2021-07-30 14:49:00|21.41|21.33|21.42|21.34|21.44|21.36|21.41|21.33|14
1627656550000|2021-07-30 14:49:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1627656560000|2021-07-30 14:49:20|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|78
1627656610000|2021-07-30 14:50:10|21.42|21.34|21.42|21.34|21.42|21.34|21.41|21.33|3
1627656620000|2021-07-30 14:50:20|21.41|21.33|21.41|21.33|21.42|21.34|21.39|21.31|0
1627656640000|2021-07-30 14:50:40|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1627656660000|2021-07-30 14:51:00|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|0
1627656690000|2021-07-30 14:51:30|||||||||20
1627656720000|2021-07-30 14:52:00|||||||||20
1627656750000|2021-07-30 14:52:30|21.37|21.29|21.36|21.28|21.38|21.3|21.36|21.28|30
1627656770000|2021-07-30 14:52:50|21.37|21.29|21.4|21.32|21.4|21.32|21.36|21.28|9
1627656780000|2021-07-30 14:53:00|21.38|21.3|21.37|21.29|21.4|21.32|21.37|21.29|103
1627656790000|2021-07-30 14:53:10|21.38|21.3|21.4|21.32|21.41|21.33|21.37|21.29|108
1627656800000|2021-07-30 14:53:20|21.41|21.33|21.4|21.32|21.41|21.33|21.39|21.31|27
1627656810000|2021-07-30 14:53:30|21.39|21.31|21.4|21.32|21.42|21.34|21.39|21.31|42
1627656820000|2021-07-30 14:53:40|21.42|21.34|21.4|21.32|21.42|21.34|21.39|21.31|2
1627656830000|2021-07-30 14:53:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1627656840000|2021-07-30 14:54:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|34
1627656850000|2021-07-30 14:54:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1627656860000|2021-07-30 14:54:20|21.37|21.29|21.37|21.29|21.39|21.31|21.36|21.28|20
1627656870000|2021-07-30 14:54:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1627656890000|2021-07-30 14:54:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|58
1627656900000|2021-07-30 14:55:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1627656910000|2021-07-30 14:55:10|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|93
1627656920000|2021-07-30 14:55:20|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|30
1627656930000|2021-07-30 14:55:30|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1627656950000|2021-07-30 14:55:50|21.39|21.31|21.4|21.32|21.42|21.34|21.39|21.31|248
1627656960000|2021-07-30 14:56:00|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|11
1627656970000|2021-07-30 14:56:10|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1627656980000|2021-07-30 14:56:20|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|30
1627656990000|2021-07-30 14:56:30|21.47|21.39|21.47|21.39|21.47|21.39|21.45|21.37|0
1627657000000|2021-07-30 14:56:40|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1627657020000|2021-07-30 14:57:00|21.45|21.37|21.45|21.37|21.45|21.37|21.44|21.36|83
1627657030000|2021-07-30 14:57:10|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|39
1627657040000|2021-07-30 14:57:20|||||||||10
1627657050000|2021-07-30 14:57:30|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1627657070000|2021-07-30 14:57:50|||||||||20
1627657080000|2021-07-30 14:58:00|||||||||6
1627657090000|2021-07-30 14:58:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|75
1627657100000|2021-07-30 14:58:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|158
1627657110000|2021-07-30 14:58:30|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|20
1627657130000|2021-07-30 14:58:50|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|14
1627657140000|2021-07-30 14:59:00|21.47|21.39|21.47|21.39|21.47|21.39|21.42|21.34|6
1627657150000|2021-07-30 14:59:10|||||||||3
1627657160000|2021-07-30 14:59:20|21.51|21.43|21.51|21.43|21.52|21.44|21.51|21.43|167
1627657170000|2021-07-30 14:59:30|21.5|21.42|21.5|21.42|21.5|21.42|21.47|21.39|147
1627657180000|2021-07-30 14:59:40|21.51|21.43|21.53|21.45|21.55|21.47|21.51|21.43|27
1627657190000|2021-07-30 14:59:50|21.55|21.47|21.55|21.47|21.55|21.47|21.53|21.45|0
1627657200000|2021-07-30 15:00:00|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|5
1627657220000|2021-07-30 15:00:20|||||||||22
1627657240000|2021-07-30 15:00:40|21.58|21.5|21.59|21.51|21.59|21.51|21.55|21.47|132
1627657250000|2021-07-30 15:00:50|21.58|21.5|21.63|21.55|21.63|21.55|21.58|21.5|254
1627657260000|2021-07-30 15:01:00|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|156
1627657270000|2021-07-30 15:01:10|21.65|21.57|21.63|21.55|21.66|21.58|21.63|21.55|19
1627657280000|2021-07-30 15:01:20|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|37
1627657290000|2021-07-30 15:01:30|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|108
1627657300000|2021-07-30 15:01:40|21.65|21.57|21.65|21.57|21.68|21.6|21.63|21.55|38
1627657310000|2021-07-30 15:01:50|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|16
1627657320000|2021-07-30 15:02:00|21.66|21.58|21.68|21.6|21.68|21.6|21.65|21.57|61
1627657330000|2021-07-30 15:02:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|12
1627657340000|2021-07-30 15:02:20|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|13
1627657350000|2021-07-30 15:02:30|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|20
1627657360000|2021-07-30 15:02:40|21.65|21.57|21.66|21.58|21.66|21.58|21.63|21.55|15
1627657370000|2021-07-30 15:02:50|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|0
1627657380000|2021-07-30 15:03:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627657390000|2021-07-30 15:03:10|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|11
1627657400000|2021-07-30 15:03:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|20
1627657410000|2021-07-30 15:03:30|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|36
1627657420000|2021-07-30 15:03:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1627657430000|2021-07-30 15:03:50|||||||||20
1627657440000|2021-07-30 15:04:00|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|9
1627657460000|2021-07-30 15:04:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|16
1627657470000|2021-07-30 15:04:30|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|24
1627657480000|2021-07-30 15:04:40|||||||||16
1627657490000|2021-07-30 15:04:50|21.6|21.52|21.58|21.5|21.62|21.54|21.58|21.5|102
1627657500000|2021-07-30 15:05:00|21.6|21.52|21.61|21.53|21.63|21.55|21.6|21.52|89
1627657510000|2021-07-30 15:05:10|21.6|21.52|21.63|21.55|21.63|21.55|21.6|21.52|146
1627657530000|2021-07-30 15:05:30|21.6|21.52|21.63|21.55|21.63|21.55|21.6|21.52|33
1627657550000|2021-07-30 15:05:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|62
1627657560000|2021-07-30 15:06:00|21.59|21.51|21.55|21.47|21.59|21.51|21.55|21.47|66
1627657580000|2021-07-30 15:06:20|||||||||1
1627657590000|2021-07-30 15:06:30|||||||||20
1627657600000|2021-07-30 15:06:40|||||||||2
1627657620000|2021-07-30 15:07:00|21.54|21.46|21.52|21.44|21.55|21.47|21.5|21.42|291
1627657630000|2021-07-30 15:07:10|21.53|21.45|21.51|21.43|21.55|21.47|21.51|21.43|38
1627657640000|2021-07-30 15:07:20|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|20
1627657650000|2021-07-30 15:07:30|||||||||68
1627657660000|2021-07-30 15:07:40|21.47|21.39|21.47|21.39|21.48|21.4|21.47|21.39|111
1627657670000|2021-07-30 15:07:50|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|420
1627657680000|2021-07-30 15:08:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|68
1627657690000|2021-07-30 15:08:10|||||||||5
1627657700000|2021-07-30 15:08:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627657710000|2021-07-30 15:08:30|||||||||20
1627657720000|2021-07-30 15:08:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|4
1627657730000|2021-07-30 15:08:50|||||||||1
1627657740000|2021-07-30 15:09:00|||||||||20
1627657770000|2021-07-30 15:09:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|19
1627657780000|2021-07-30 15:09:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|28
1627657810000|2021-07-30 15:10:10|||||||||20
1627657820000|2021-07-30 15:10:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|22
1627657850000|2021-07-30 15:10:50|21.54|21.46|21.5|21.42|21.55|21.47|21.5|21.42|72
1627657860000|2021-07-30 15:11:00|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|0
1627657870000|2021-07-30 15:11:10|21.51|21.43|21.55|21.47|21.55|21.47|21.51|21.43|11
1627657880000|2021-07-30 15:11:20|||||||||4
1627657890000|2021-07-30 15:11:30|21.58|21.5|21.58|21.5|21.58|21.5|21.56|21.48|336
1627657910000|2021-07-30 15:11:50|||||||||20
1627657920000|2021-07-30 15:12:00|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|27
1627657940000|2021-07-30 15:12:20|21.56|21.48|21.56|21.48|21.56|21.48|21.54|21.46|25
1627657950000|2021-07-30 15:12:30|21.55|21.47|21.55|21.47|21.56|21.48|21.55|21.47|0
1627657960000|2021-07-30 15:12:40|21.54|21.46|21.53|21.45|21.55|21.47|21.53|21.45|0
1627657970000|2021-07-30 15:12:50|||||||||20
1627657980000|2021-07-30 15:13:00|||||||||4
1627657990000|2021-07-30 15:13:10|21.51|21.43|21.51|21.43|21.53|21.45|21.51|21.43|66
1627658000000|2021-07-30 15:13:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|21
1627658010000|2021-07-30 15:13:30|||||||||1
1627658030000|2021-07-30 15:13:50|||||||||20
1627658050000|2021-07-30 15:14:10|||||||||3
1627658070000|2021-07-30 15:14:30|||||||||20
1627658090000|2021-07-30 15:14:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|16
1627658100000|2021-07-30 15:15:00|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|2
1627658110000|2021-07-30 15:15:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|135
1627658130000|2021-07-30 15:15:30|21.56|21.48|21.58|21.5|21.58|21.5|21.55|21.47|40
1627658140000|2021-07-30 15:15:40|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1627658150000|2021-07-30 15:15:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|4
1627658160000|2021-07-30 15:16:00|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|4
1627658170000|2021-07-30 15:16:10|21.5|21.42|21.5|21.42|21.53|21.45|21.5|21.42|99
1627658180000|2021-07-30 15:16:20|||||||||20
1627658220000|2021-07-30 15:17:00|||||||||20
1627658250000|2021-07-30 15:17:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|20
1627658270000|2021-07-30 15:17:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|112
1627658290000|2021-07-30 15:18:10|21.53|21.45|21.55|21.47|21.55|21.47|21.52|21.44|26
1627658300000|2021-07-30 15:18:20|21.53|21.45|21.55|21.47|21.55|21.47|21.52|21.44|21
1627658310000|2021-07-30 15:18:30|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|145
1627658320000|2021-07-30 15:18:40|||||||||1
1627658330000|2021-07-30 15:18:50|||||||||20
1627658350000|2021-07-30 15:19:10|21.55|21.47|21.52|21.44|21.55|21.47|21.52|21.44|10
1627658370000|2021-07-30 15:19:30|||||||||20
1627658400000|2021-07-30 15:20:00|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|35
1627658410000|2021-07-30 15:20:10|||||||||15
1627658430000|2021-07-30 15:20:30|||||||||20
1627658460000|2021-07-30 15:21:00|||||||||20
1627658490000|2021-07-30 15:21:30|||||||||27
1627658500000|2021-07-30 15:21:40|||||||||2
1627658510000|2021-07-30 15:21:50|||||||||6
1627658520000|2021-07-30 15:22:00|||||||||20
1627658530000|2021-07-30 15:22:10|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|17
1627658540000|2021-07-30 15:22:20|21.49|21.41|21.5|21.42|21.52|21.44|21.49|21.41|21
1627658550000|2021-07-30 15:22:30|21.49|21.41|21.5|21.42|21.52|21.44|21.49|21.41|21
1627658560000|2021-07-30 15:22:40|21.52|21.44|21.52|21.44|21.52|21.44|21.49|21.41|89
1627658570000|2021-07-30 15:22:50|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|28
1627658590000|2021-07-30 15:23:10|21.5|21.42|21.5|21.42|21.52|21.44|21.49|21.41|17
1627658600000|2021-07-30 15:23:20|21.49|21.41|21.5|21.42|21.52|21.44|21.49|21.41|22
1627658610000|2021-07-30 15:23:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|78
1627658620000|2021-07-30 15:23:40|||||||||70
1627658630000|2021-07-30 15:23:50|21.5|21.42|21.49|21.41|21.52|21.44|21.49|21.41|127
1627658640000|2021-07-30 15:24:00|||||||||7
1627658650000|2021-07-30 15:24:10|||||||||1
1627658660000|2021-07-30 15:24:20|||||||||20
1627658670000|2021-07-30 15:24:30|||||||||7
1627658680000|2021-07-30 15:24:40|||||||||1
1627658690000|2021-07-30 15:24:50|||||||||8
1627658700000|2021-07-30 15:25:00|21.5|21.42|21.49|21.41|21.52|21.44|21.49|21.41|38
1627658710000|2021-07-30 15:25:10|||||||||16
1627658720000|2021-07-30 15:25:20|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|58
1627658730000|2021-07-30 15:25:30|21.5|21.42|21.54|21.46|21.54|21.46|21.49|21.41|11
1627658740000|2021-07-30 15:25:40|21.53|21.45|21.54|21.46|21.57|21.49|21.53|21.45|45
1627658750000|2021-07-30 15:25:50|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|29
1627658760000|2021-07-30 15:26:00|21.55|21.47|21.57|21.49|21.57|21.49|21.54|21.46|34
1627658770000|2021-07-30 15:26:10|21.58|21.5|21.62|21.54|21.62|21.54|21.58|21.5|49
1627658790000|2021-07-30 15:26:30|21.65|21.57|21.63|21.55|21.65|21.57|21.62|21.54|60
1627658800000|2021-07-30 15:26:40|21.62|21.54|21.62|21.54|21.63|21.55|21.62|21.54|0
1627658810000|2021-07-30 15:26:50|||||||||2
1627658820000|2021-07-30 15:27:00|21.63|21.55|21.65|21.57|21.67|21.59|21.63|21.55|85
1627658830000|2021-07-30 15:27:10|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|3
1627658840000|2021-07-30 15:27:20|||||||||24
1627658850000|2021-07-30 15:27:30|||||||||3
1627658860000|2021-07-30 15:27:40|||||||||1
1627658880000|2021-07-30 15:28:00|||||||||22
1627658890000|2021-07-30 15:28:10|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|41
1627658900000|2021-07-30 15:28:20|||||||||1
1627658910000|2021-07-30 15:28:30|||||||||9
1627658920000|2021-07-30 15:28:40|21.65|21.57|21.65|21.57|21.65|21.57|21.64|21.56|66
1627658930000|2021-07-30 15:28:50|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|269
1627658940000|2021-07-30 15:29:00|21.65|21.57|21.62|21.54|21.67|21.59|21.62|21.54|39
1627658950000|2021-07-30 15:29:10|21.65|21.57|21.62|21.54|21.65|21.57|21.62|21.54|39
1627658960000|2021-07-30 15:29:20|||||||||17
1627658970000|2021-07-30 15:29:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|158
1627658980000|2021-07-30 15:29:40|21.62|21.54|21.59|21.51|21.62|21.54|21.58|21.5|58
1627658990000|2021-07-30 15:29:50|21.58|21.5|21.62|21.54|21.62|21.54|21.58|21.5|237
1627659000000|2021-07-30 15:30:00|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|14
1627659010000|2021-07-30 15:30:10|21.62|21.54|21.63|21.55|21.65|21.57|21.61|21.53|160
1627659020000|2021-07-30 15:30:20|21.65|21.57|21.63|21.55|21.65|21.57|21.62|21.54|32
1627659030000|2021-07-30 15:30:30|21.62|21.54|21.62|21.54|21.65|21.57|21.62|21.54|19
1627659040000|2021-07-30 15:30:40|21.63|21.55|21.62|21.54|21.63|21.55|21.61|21.53|6
1627659050000|2021-07-30 15:30:50|21.63|21.55|21.63|21.55|21.65|21.57|21.62|21.54|10
1627659060000|2021-07-30 15:31:00|21.62|21.54|21.61|21.53|21.63|21.55|21.61|21.53|0
1627659070000|2021-07-30 15:31:10|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|104
1627659080000|2021-07-30 15:31:20|21.62|21.54|21.57|21.49|21.62|21.54|21.57|21.49|178
1627659130000|2021-07-30 15:32:10|21.58|21.5|21.58|21.5|21.6|21.52|21.58|21.5|49
1627659140000|2021-07-30 15:32:20|21.6|21.52|21.62|21.54|21.62|21.54|21.58|21.5|30
1627659150000|2021-07-30 15:32:30|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1627659160000|2021-07-30 15:32:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1627659170000|2021-07-30 15:32:50|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|9
1627659180000|2021-07-30 15:33:00|||||||||1
1627659190000|2021-07-30 15:33:10|21.7|21.62|21.67|21.59|21.7|21.62|21.67|21.59|4
1627659200000|2021-07-30 15:33:20|21.71|21.63|21.67|21.59|21.71|21.63|21.67|21.59|37
1627659230000|2021-07-30 15:33:50|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|5
1627659240000|2021-07-30 15:34:00|21.69|21.61|21.7|21.62|21.7|21.62|21.68|21.6|13
1627659250000|2021-07-30 15:34:10|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|6
1627659260000|2021-07-30 15:34:20|21.68|21.6|21.64|21.56|21.68|21.6|21.64|21.56|38
1627659270000|2021-07-30 15:34:30|||||||||168
1627659280000|2021-07-30 15:34:40|||||||||31
1627659290000|2021-07-30 15:34:50|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|77
1627659300000|2021-07-30 15:35:00|21.59|21.51|21.56|21.48|21.61|21.53|21.56|21.48|74
1627659310000|2021-07-30 15:35:10|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|32
1627659320000|2021-07-30 15:35:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|40
1627659330000|2021-07-30 15:35:30|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|45
1627659340000|2021-07-30 15:35:40|21.55|21.47|21.55|21.47|21.55|21.47|21.54|21.46|23
1627659350000|2021-07-30 15:35:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1627659360000|2021-07-30 15:36:00|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|10
1627659370000|2021-07-30 15:36:10|21.55|21.47|21.59|21.51|21.59|21.51|21.54|21.46|11
1627659380000|2021-07-30 15:36:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627659390000|2021-07-30 15:36:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627659420000|2021-07-30 15:37:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627659430000|2021-07-30 15:37:10|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|0
1627659440000|2021-07-30 15:37:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627659450000|2021-07-30 15:37:30|21.6|21.52|21.65|21.57|21.65|21.57|21.6|21.52|125
1627659460000|2021-07-30 15:37:40|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|5
1627659470000|2021-07-30 15:37:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1627659480000|2021-07-30 15:38:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627659490000|2021-07-30 15:38:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1627659500000|2021-07-30 15:38:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1627659540000|2021-07-30 15:39:00|21.62|21.54|21.63|21.55|21.63|21.55|21.6|21.52|0
1627659550000|2021-07-30 15:39:10|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1627659560000|2021-07-30 15:39:20|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|2
1627659570000|2021-07-30 15:39:30|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1627659580000|2021-07-30 15:39:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|2
1627659590000|2021-07-30 15:39:50|21.67|21.59|21.63|21.55|21.67|21.59|21.63|21.55|16
1627659600000|2021-07-30 15:40:00|21.64|21.56|21.62|21.54|21.65|21.57|21.62|21.54|0
1627659610000|2021-07-30 15:40:10|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1627659620000|2021-07-30 15:40:20|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1627659630000|2021-07-30 15:40:30|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1627659650000|2021-07-30 15:40:50|21.64|21.56|21.64|21.56|21.67|21.59|21.64|21.56|9
1627659660000|2021-07-30 15:41:00|21.65|21.57|21.59|21.51|21.65|21.57|21.59|21.51|59
1627659680000|2021-07-30 15:41:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|37
1627659720000|2021-07-30 15:42:00|21.56|21.48|21.56|21.48|21.56|21.48|21.55|21.47|12
1627659730000|2021-07-30 15:42:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627659740000|2021-07-30 15:42:20|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|25
1627659750000|2021-07-30 15:42:30|||||||||8
1627659790000|2021-07-30 15:43:10|||||||||24
1627659800000|2021-07-30 15:43:20|21.52|21.44|21.55|21.47|21.55|21.47|21.51|21.43|2
1627659810000|2021-07-30 15:43:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1627659840000|2021-07-30 15:44:00|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1627659850000|2021-07-30 15:44:10|21.56|21.48|21.55|21.47|21.57|21.49|21.55|21.47|0
1627659870000|2021-07-30 15:44:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1627659880000|2021-07-30 15:44:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|4
1627659890000|2021-07-30 15:44:50|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|5
1627659910000|2021-07-30 15:45:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627659920000|2021-07-30 15:45:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1627660030000|2021-07-30 15:47:10|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|2
1627660040000|2021-07-30 15:47:20|21.55|21.47|21.58|21.5|21.59|21.51|21.54|21.46|1
1627660050000|2021-07-30 15:47:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627660060000|2021-07-30 15:47:40|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|0
1627660140000|2021-07-30 15:49:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627660150000|2021-07-30 15:49:10|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|0
1627660160000|2021-07-30 15:49:20|21.62|21.54|21.63|21.55|21.64|21.56|21.62|21.54|0
1627660200000|2021-07-30 15:50:00|21.6|21.52|21.6|21.52|21.6|21.52|21.59|21.51|0
1627660210000|2021-07-30 15:50:10|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|0
1627660220000|2021-07-30 15:50:20|21.59|21.51|21.59|21.51|21.6|21.52|21.59|21.51|0
1627660230000|2021-07-30 15:50:30|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1627660270000|2021-07-30 15:51:10|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|0
1627660280000|2021-07-30 15:51:20|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|0
1627660290000|2021-07-30 15:51:30|21.54|21.46|21.54|21.46|21.55|21.47|21.54|21.46|11
1627660300000|2021-07-30 15:51:40|21.55|21.47|21.57|21.49|21.57|21.49|21.54|21.46|0
1627660310000|2021-07-30 15:51:50|21.55|21.47|21.55|21.47|21.57|21.49|21.55|21.47|0
1627660320000|2021-07-30 15:52:00|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|7
1627660330000|2021-07-30 15:52:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627660340000|2021-07-30 15:52:20|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1627660430000|2021-07-30 15:53:50|21.55|21.47|21.55|21.47|21.55|21.47|21.54|21.46|0
1627660440000|2021-07-30 15:54:00|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1627660450000|2021-07-30 15:54:10|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1627660460000|2021-07-30 15:54:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627660480000|2021-07-30 15:54:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627660510000|2021-07-30 15:55:10|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|0
1627660520000|2021-07-30 15:55:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|8
1627660530000|2021-07-30 15:55:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627660540000|2021-07-30 15:55:40|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1627660560000|2021-07-30 15:56:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627660570000|2021-07-30 15:56:10|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|0
1627660700000|2021-07-30 15:58:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627660710000|2021-07-30 15:58:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627660750000|2021-07-30 15:59:10|||||||||18
1627660760000|2021-07-30 15:59:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|69
1627660790000|2021-07-30 15:59:50|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|25
1627660800000|2021-07-30 16:00:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|3
1627660810000|2021-07-30 16:00:10|21.54|21.46|21.53|21.45|21.56|21.48|21.53|21.45|4
1627660820000|2021-07-30 16:00:20|21.54|21.46|21.54|21.46|21.57|21.49|21.54|21.46|1
1627660830000|2021-07-30 16:00:30|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1627660840000|2021-07-30 16:00:40|21.53|21.45|21.53|21.45|21.54|21.46|21.53|21.45|0
1627660850000|2021-07-30 16:00:50|21.54|21.46|21.54|21.46|21.57|21.49|21.54|21.46|0
1627660860000|2021-07-30 16:01:00|21.57|21.49|21.57|21.49|21.57|21.49|21.54|21.46|0
1627660870000|2021-07-30 16:01:10|21.55|21.47|21.57|21.49|21.57|21.49|21.54|21.46|0
1627660880000|2021-07-30 16:01:20|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|0
1627660890000|2021-07-30 16:01:30|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1627660920000|2021-07-30 16:02:00|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1627660960000|2021-07-30 16:02:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1627660980000|2021-07-30 16:03:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627660990000|2021-07-30 16:03:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627661050000|2021-07-30 16:04:10|21.51|21.43|21.49|21.41|21.52|21.44|21.49|21.41|14
1627661060000|2021-07-30 16:04:20|21.48|21.4|21.48|21.4|21.49|21.41|21.48|21.4|0
1627661070000|2021-07-30 16:04:30|21.49|21.41|21.49|21.41|21.49|21.41|21.48|21.4|0
1627661080000|2021-07-30 16:04:40|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|0
1627661100000|2021-07-30 16:05:00|21.51|21.43|21.51|21.43|21.52|21.44|21.5|21.42|0
1627661110000|2021-07-30 16:05:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627661290000|2021-07-30 16:08:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1627661300000|2021-07-30 16:08:20|21.51|21.43|21.51|21.43|21.52|21.44|21.48|21.4|0
1627661310000|2021-07-30 16:08:30|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|0
1627661320000|2021-07-30 16:08:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627661330000|2021-07-30 16:08:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1627661340000|2021-07-30 16:09:00|21.48|21.4|21.49|21.41|21.51|21.43|21.48|21.4|0
1627661350000|2021-07-30 16:09:10|21.51|21.43|21.51|21.43|21.51|21.43|21.49|21.41|0
1627661360000|2021-07-30 16:09:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627661410000|2021-07-30 16:10:10|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1627661440000|2021-07-30 16:10:40|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1627661450000|2021-07-30 16:10:50|21.5|21.42|21.49|21.41|21.51|21.43|21.49|21.41|0
1627661460000|2021-07-30 16:11:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627661470000|2021-07-30 16:11:10|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|0
1627661490000|2021-07-30 16:11:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627661500000|2021-07-30 16:11:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627661550000|2021-07-30 16:12:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627661560000|2021-07-30 16:12:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627661590000|2021-07-30 16:13:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|24
1627661600000|2021-07-30 16:13:20|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|0
1627661620000|2021-07-30 16:13:40|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1627661630000|2021-07-30 16:13:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627661650000|2021-07-30 16:14:10|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1627661660000|2021-07-30 16:14:20|21.52|21.44|21.48|21.4|21.52|21.44|21.48|21.4|0
1627661670000|2021-07-30 16:14:30|21.5|21.42|21.48|21.4|21.51|21.43|21.48|21.4|0
1627661680000|2021-07-30 16:14:40|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1627661710000|2021-07-30 16:15:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627661720000|2021-07-30 16:15:20|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1627661730000|2021-07-30 16:15:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627661770000|2021-07-30 16:16:10|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1627661820000|2021-07-30 16:17:00|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|1
1627661920000|2021-07-30 16:18:40|21.46|21.38|21.41|21.33|21.46|21.38|21.41|21.33|15
1627661940000|2021-07-30 16:19:00|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|12
1627661950000|2021-07-30 16:19:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1627662010000|2021-07-30 16:20:10|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|1
1627662020000|2021-07-30 16:20:20|21.41|21.33|21.39|21.31|21.42|21.34|21.39|21.31|0
1627662030000|2021-07-30 16:20:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1627662040000|2021-07-30 16:20:40|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|0
1627662050000|2021-07-30 16:20:50|21.41|21.33|21.42|21.34|21.42|21.34|21.39|21.31|0
1627662060000|2021-07-30 16:21:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1627662070000|2021-07-30 16:21:10|21.42|21.34|21.42|21.34|21.42|21.34|21.41|21.33|0
1627662080000|2021-07-30 16:21:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1627662120000|2021-07-30 16:22:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1627662130000|2021-07-30 16:22:10|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|0
1627662140000|2021-07-30 16:22:20|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|0
1627662150000|2021-07-30 16:22:30|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1627662160000|2021-07-30 16:22:40|21.41|21.33|21.45|21.37|21.45|21.37|21.41|21.33|0
1627662180000|2021-07-30 16:23:00|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|2
1627662190000|2021-07-30 16:23:10|21.42|21.34|21.41|21.33|21.45|21.37|21.41|21.33|1
1627662200000|2021-07-30 16:23:20|21.43|21.35|21.45|21.37|21.45|21.37|21.42|21.34|1
1627662260000|2021-07-30 16:24:20|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|0
1627662270000|2021-07-30 16:24:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1627662280000|2021-07-30 16:24:40|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|0
1627662290000|2021-07-30 16:24:50|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|0
1627662300000|2021-07-30 16:25:00|21.45|21.37|21.45|21.37|21.45|21.37|21.43|21.35|0
1627662310000|2021-07-30 16:25:10|21.43|21.35|21.42|21.34|21.45|21.37|21.42|21.34|0
1627662320000|2021-07-30 16:25:20|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1627662350000|2021-07-30 16:25:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1627662360000|2021-07-30 16:26:00|21.39|21.31|21.38|21.3|21.41|21.33|21.38|21.3|0
1627662370000|2021-07-30 16:26:10|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1627662380000|2021-07-30 16:26:20|21.42|21.34|21.39|21.31|21.42|21.34|21.38|21.3|0
1627662390000|2021-07-30 16:26:30|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|14
1627662400000|2021-07-30 16:26:40|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|0
1627662420000|2021-07-30 16:27:00|21.38|21.3|21.38|21.3|21.38|21.3|21.37|21.29|0
1627662440000|2021-07-30 16:27:20|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1627662450000|2021-07-30 16:27:30|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1627662470000|2021-07-30 16:27:50|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1627662560000|2021-07-30 16:29:20|21.39|21.31|21.39|21.31|21.4|21.32|21.38|21.3|0
1627662570000|2021-07-30 16:29:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1627662580000|2021-07-30 16:29:40|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|0
1627662590000|2021-07-30 16:29:50|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1627662600000|2021-07-30 16:30:00|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1627662660000|2021-07-30 16:31:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|7
1627662670000|2021-07-30 16:31:10|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1627662680000|2021-07-30 16:31:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1627662690000|2021-07-30 16:31:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1627662710000|2021-07-30 16:31:50|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|0
1627662720000|2021-07-30 16:32:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1627662800000|2021-07-30 16:33:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1627662810000|2021-07-30 16:33:30|21.37|21.29|21.36|21.28|21.38|21.3|21.36|21.28|0
1627662820000|2021-07-30 16:33:40|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1627662840000|2021-07-30 16:34:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1627662850000|2021-07-30 16:34:10|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|0
1627662890000|2021-07-30 16:34:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627662900000|2021-07-30 16:35:00|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|0
1627662930000|2021-07-30 16:35:30|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|0
1627663000000|2021-07-30 16:36:40|21.3|21.22|21.3|21.22|21.3|21.22|21.29|21.21|0
1627663010000|2021-07-30 16:36:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627663140000|2021-07-30 16:39:00|21.31|21.23|21.31|21.23|21.31|21.23|21.3|21.22|0
1627663150000|2021-07-30 16:39:10|21.3|21.22|21.31|21.23|21.31|21.23|21.29|21.21|0
1627663160000|2021-07-30 16:39:20|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|0
1627663170000|2021-07-30 16:39:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627663180000|2021-07-30 16:39:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627663210000|2021-07-30 16:40:10|21.3|21.22|21.31|21.23|21.31|21.23|21.29|21.21|0
1627663220000|2021-07-30 16:40:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627663230000|2021-07-30 16:40:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627663480000|2021-07-30 16:44:40|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1627663520000|2021-07-30 16:45:20|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|32
1627663570000|2021-07-30 16:46:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1627663650000|2021-07-30 16:47:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1627663660000|2021-07-30 16:47:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1627663750000|2021-07-30 16:49:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|22
1627663870000|2021-07-30 16:51:10|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|8
1627663900000|2021-07-30 16:51:40|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|0
1627663940000|2021-07-30 16:52:20|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|0
1627663950000|2021-07-30 16:52:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1627663960000|2021-07-30 16:52:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627663980000|2021-07-30 16:53:00|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1627663990000|2021-07-30 16:53:10|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1627664020000|2021-07-30 16:53:40|21.17|21.09|21.17|21.09|21.18|21.1|21.17|21.09|0
1627664030000|2021-07-30 16:53:50|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|0
1627664040000|2021-07-30 16:54:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627664060000|2021-07-30 16:54:20|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1627664070000|2021-07-30 16:54:30|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1627664080000|2021-07-30 16:54:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627664150000|2021-07-30 16:55:50|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|28
1627664160000|2021-07-30 16:56:00|21.26|21.18|21.26|21.18|21.26|21.18|21.25|21.17|5
1627664170000|2021-07-30 16:56:10|21.25|21.17|21.29|21.21|21.29|21.21|21.25|21.17|0
1627664220000|2021-07-30 16:57:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1627664250000|2021-07-30 16:57:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627664290000|2021-07-30 16:58:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627664300000|2021-07-30 16:58:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627664320000|2021-07-30 16:58:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627664330000|2021-07-30 16:58:50|21.31|21.23|21.31|21.23|21.31|21.23|21.3|21.22|0
1627664340000|2021-07-30 16:59:00|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1627664350000|2021-07-30 16:59:10|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1627664390000|2021-07-30 16:59:50|21.28|21.2|21.26|21.18|21.28|21.2|21.25|21.17|24
1627664400000|2021-07-30 17:00:00|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1627664410000|2021-07-30 17:00:10|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1627664420000|2021-07-30 17:00:20|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1627664430000|2021-07-30 17:00:30|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1627664450000|2021-07-30 17:00:50|21.25|21.17|21.29|21.21|21.29|21.21|21.25|21.17|1
1627664480000|2021-07-30 17:01:20|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1627664490000|2021-07-30 17:01:30|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1627664540000|2021-07-30 17:02:20|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|0
1627664550000|2021-07-30 17:02:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1627664620000|2021-07-30 17:03:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1627664690000|2021-07-30 17:04:50|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1627664700000|2021-07-30 17:05:00|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|7
1627664710000|2021-07-30 17:05:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627664910000|2021-07-30 17:08:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627664980000|2021-07-30 17:09:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627665000000|2021-07-30 17:10:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627665020000|2021-07-30 17:10:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627665030000|2021-07-30 17:10:30|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1627665040000|2021-07-30 17:10:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627665070000|2021-07-30 17:11:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627665090000|2021-07-30 17:11:30|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1627665100000|2021-07-30 17:11:40|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1627665110000|2021-07-30 17:11:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627665120000|2021-07-30 17:12:00|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1627665130000|2021-07-30 17:12:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627665150000|2021-07-30 17:12:30|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1627665200000|2021-07-30 17:13:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|9
1627665210000|2021-07-30 17:13:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1627665220000|2021-07-30 17:13:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1627665260000|2021-07-30 17:14:20|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1627665270000|2021-07-30 17:14:30|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|1
1627665290000|2021-07-30 17:14:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1627665320000|2021-07-30 17:15:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1627665340000|2021-07-30 17:15:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1627665380000|2021-07-30 17:16:20|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1627665410000|2021-07-30 17:16:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1627665460000|2021-07-30 17:17:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1627665490000|2021-07-30 17:18:10|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1627665500000|2021-07-30 17:18:20|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|0
1627665520000|2021-07-30 17:18:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1627665550000|2021-07-30 17:19:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1627665560000|2021-07-30 17:19:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1627665600000|2021-07-30 17:20:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1627665610000|2021-07-30 17:20:10|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1627665620000|2021-07-30 17:20:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1627665640000|2021-07-30 17:20:40|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1627665650000|2021-07-30 17:20:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627665660000|2021-07-30 17:21:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1627665690000|2021-07-30 17:21:30|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1627665700000|2021-07-30 17:21:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627665710000|2021-07-30 17:21:50|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|0
1627665720000|2021-07-30 17:22:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1627665730000|2021-07-30 17:22:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1627665750000|2021-07-30 17:22:30|21.3|21.22|21.28|21.2|21.3|21.22|21.27|21.19|0
1627665760000|2021-07-30 17:22:40|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1627665930000|2021-07-30 17:25:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627665940000|2021-07-30 17:25:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627665950000|2021-07-30 17:25:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627665970000|2021-07-30 17:26:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627665980000|2021-07-30 17:26:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627666010000|2021-07-30 17:26:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627666030000|2021-07-30 17:27:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627666040000|2021-07-30 17:27:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627666080000|2021-07-30 17:28:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627666090000|2021-07-30 17:28:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627666130000|2021-07-30 17:28:50|21.28|21.2|21.28|21.2|21.28|21.2|21.27|21.19|0
1627666150000|2021-07-30 17:29:10|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|0
1627666170000|2021-07-30 17:29:30|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1627666270000|2021-07-30 17:31:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1627666290000|2021-07-30 17:31:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1627666360000|2021-07-30 17:32:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|1
1627666370000|2021-07-30 17:32:50|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1627666380000|2021-07-30 17:33:00|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1627666390000|2021-07-30 17:33:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1627666400000|2021-07-30 17:33:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1627666430000|2021-07-30 17:33:50|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|7
1627666450000|2021-07-30 17:34:10|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1627666460000|2021-07-30 17:34:20|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1627666470000|2021-07-30 17:34:30|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1627666560000|2021-07-30 17:36:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|2
1627666610000|2021-07-30 17:36:50|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1627666630000|2021-07-30 17:37:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1627666650000|2021-07-30 17:37:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627666660000|2021-07-30 17:37:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1627666780000|2021-07-30 17:39:40|||||||||1
1627666800000|2021-07-30 17:40:00|||||||||1
1627666840000|2021-07-30 17:40:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627666860000|2021-07-30 17:41:00|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1627666910000|2021-07-30 17:41:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1627666970000|2021-07-30 17:42:50|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1627667030000|2021-07-30 17:43:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627667040000|2021-07-30 17:44:00|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1627667050000|2021-07-30 17:44:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1627667090000|2021-07-30 17:44:50|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1627667230000|2021-07-30 17:47:10|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1627667250000|2021-07-30 17:47:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1627667270000|2021-07-30 17:47:50|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1627667280000|2021-07-30 17:48:00|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1627667310000|2021-07-30 17:48:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1627667330000|2021-07-30 17:48:50|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|0
1627667340000|2021-07-30 17:49:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627667420000|2021-07-30 17:50:20|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|0
1627667440000|2021-07-30 17:50:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627667450000|2021-07-30 17:50:50|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1627667460000|2021-07-30 17:51:00|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1627667470000|2021-07-30 17:51:10|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1627667530000|2021-07-30 17:52:10|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1627667540000|2021-07-30 17:52:20|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|2
1627667550000|2021-07-30 17:52:30|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1627667560000|2021-07-30 17:52:40|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1627667570000|2021-07-30 17:52:50|21.17|21.09|21.17|21.09|21.17|21.09|21.15|21.07|0
1627667580000|2021-07-30 17:53:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627667600000|2021-07-30 17:53:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1627667640000|2021-07-30 17:54:00|21.17|21.09|21.17|21.09|21.18|21.1|21.17|21.09|0
1627667660000|2021-07-30 17:54:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627667700000|2021-07-30 17:55:00|21.17|21.09|21.17|21.09|21.17|21.09|21.15|21.07|0
1627667710000|2021-07-30 17:55:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627667750000|2021-07-30 17:55:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1627667760000|2021-07-30 17:56:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627667800000|2021-07-30 17:56:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1627667820000|2021-07-30 17:57:00|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1627667830000|2021-07-30 17:57:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627667850000|2021-07-30 17:57:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|4
1627667860000|2021-07-30 17:57:40|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1627667890000|2021-07-30 17:58:10|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|3
1627667900000|2021-07-30 17:58:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627667910000|2021-07-30 17:58:30|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1627667920000|2021-07-30 17:58:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1627667940000|2021-07-30 17:59:00|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1627667950000|2021-07-30 17:59:10|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1627667960000|2021-07-30 17:59:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627667970000|2021-07-30 17:59:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1627668000000|2021-07-30 18:00:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627668010000|2021-07-30 18:00:10|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|0
1627668020000|2021-07-30 18:00:20|21.19|21.11|21.19|21.11|21.21|21.13|21.18|21.1|0
1627668030000|2021-07-30 18:00:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627668040000|2021-07-30 18:00:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1627668090000|2021-07-30 18:01:30|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1627668110000|2021-07-30 18:01:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1627668120000|2021-07-30 18:02:00|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1627668130000|2021-07-30 18:02:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1627668140000|2021-07-30 18:02:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1627668190000|2021-07-30 18:03:10|21.19|21.11|21.19|21.11|21.19|21.11|21.18|21.1|0
1627668200000|2021-07-30 18:03:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627668220000|2021-07-30 18:03:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1627668240000|2021-07-30 18:04:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1627668250000|2021-07-30 18:04:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1627668370000|2021-07-30 18:06:10|21.27|21.19|21.31|21.23|21.31|21.23|21.27|21.19|0
1627668420000|2021-07-30 18:07:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627668440000|2021-07-30 18:07:20|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1627668460000|2021-07-30 18:07:40|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1627668470000|2021-07-30 18:07:50|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1627668570000|2021-07-30 18:09:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1627668610000|2021-07-30 18:10:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1627668620000|2021-07-30 18:10:20|21.28|21.2|21.31|21.23|21.31|21.23|21.27|21.19|0
1627668640000|2021-07-30 18:10:40|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1627668660000|2021-07-30 18:11:00|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|0
1627668690000|2021-07-30 18:11:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1627668710000|2021-07-30 18:11:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1627668720000|2021-07-30 18:12:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1627668900000|2021-07-30 18:15:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1627668940000|2021-07-30 18:15:40|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1627668950000|2021-07-30 18:15:50|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|2
1627668970000|2021-07-30 18:16:10|21.29|21.21|21.31|21.23|21.31|21.23|21.28|21.2|0
1627668980000|2021-07-30 18:16:20|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|1
1627669090000|2021-07-30 18:18:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|3
1627669130000|2021-07-30 18:18:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627669210000|2021-07-30 18:20:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627669220000|2021-07-30 18:20:20|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1627669230000|2021-07-30 18:20:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|3
1627669250000|2021-07-30 18:20:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1627669260000|2021-07-30 18:21:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1627669270000|2021-07-30 18:21:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1627669280000|2021-07-30 18:21:20|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|0
1627669300000|2021-07-30 18:21:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627669420000|2021-07-30 18:23:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1627669440000|2021-07-30 18:24:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627669460000|2021-07-30 18:24:20|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|0
1627669470000|2021-07-30 18:24:30|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1627669480000|2021-07-30 18:24:40|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|0
1627669490000|2021-07-30 18:24:50|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1627669500000|2021-07-30 18:25:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1627669550000|2021-07-30 18:25:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627669580000|2021-07-30 18:26:20|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|0
1627669590000|2021-07-30 18:26:30|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1627669600000|2021-07-30 18:26:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1627669610000|2021-07-30 18:26:50|21.4|21.32|21.4|21.32|21.4|21.32|21.38|21.3|0
1627669670000|2021-07-30 18:27:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1627669680000|2021-07-30 18:28:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1627669690000|2021-07-30 18:28:10|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1627669700000|2021-07-30 18:28:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627669720000|2021-07-30 18:28:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1627669740000|2021-07-30 18:29:00|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1627669760000|2021-07-30 18:29:20|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1627669800000|2021-07-30 18:30:00|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|0
1627669810000|2021-07-30 18:30:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|1
1627669820000|2021-07-30 18:30:20|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1627669830000|2021-07-30 18:30:30|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1627669850000|2021-07-30 18:30:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|6
1627669860000|2021-07-30 18:31:00|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1627669890000|2021-07-30 18:31:30|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1627669900000|2021-07-30 18:31:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627669910000|2021-07-30 18:31:50|21.45|21.37|21.45|21.37|21.45|21.37|21.43|21.35|0
1627669920000|2021-07-30 18:32:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627669950000|2021-07-30 18:32:30|21.45|21.37|21.45|21.37|21.45|21.37|21.43|21.35|0
1627669980000|2021-07-30 18:33:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627670020000|2021-07-30 18:33:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1627670070000|2021-07-30 18:34:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627670090000|2021-07-30 18:34:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627670130000|2021-07-30 18:35:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1627670140000|2021-07-30 18:35:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627670150000|2021-07-30 18:35:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1627670160000|2021-07-30 18:36:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|1
1627670180000|2021-07-30 18:36:20|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|2
1627670190000|2021-07-30 18:36:30|21.42|21.34|21.44|21.36|21.45|21.37|21.42|21.34|0
1627670210000|2021-07-30 18:36:50|21.46|21.38|21.47|21.39|21.47|21.39|21.45|21.37|0
1627670260000|2021-07-30 18:37:40|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1627670290000|2021-07-30 18:38:10|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1627670300000|2021-07-30 18:38:20|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|1
1627670320000|2021-07-30 18:38:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1627670340000|2021-07-30 18:39:00|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1627670350000|2021-07-30 18:39:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627670360000|2021-07-30 18:39:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1627670410000|2021-07-30 18:40:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627670450000|2021-07-30 18:40:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1627670460000|2021-07-30 18:41:00|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1627670480000|2021-07-30 18:41:20|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1627670500000|2021-07-30 18:41:40|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1627670510000|2021-07-30 18:41:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1627670520000|2021-07-30 18:42:00|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1627670530000|2021-07-30 18:42:10|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1627670540000|2021-07-30 18:42:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1627670570000|2021-07-30 18:42:50|21.45|21.37|21.45|21.37|21.45|21.37|21.44|21.36|0
1627670580000|2021-07-30 18:43:00|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1627670610000|2021-07-30 18:43:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1627670620000|2021-07-30 18:43:40|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1627670640000|2021-07-30 18:44:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1627670690000|2021-07-30 18:44:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627670700000|2021-07-30 18:45:00|21.45|21.37|21.45|21.37|21.47|21.39|21.44|21.36|0
1627670710000|2021-07-30 18:45:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1627670770000|2021-07-30 18:46:10|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1627670790000|2021-07-30 18:46:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1627670800000|2021-07-30 18:46:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1627670840000|2021-07-30 18:47:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1627670850000|2021-07-30 18:47:30|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1627670860000|2021-07-30 18:47:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1627670930000|2021-07-30 18:48:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1627670980000|2021-07-30 18:49:40|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1627670990000|2021-07-30 18:49:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1627671000000|2021-07-30 18:50:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1627671070000|2021-07-30 18:51:10|21.41|21.33|21.36|21.28|21.41|21.33|21.36|21.28|6
1627671080000|2021-07-30 18:51:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1627671100000|2021-07-30 18:51:40|21.39|21.31|21.4|21.32|21.4|21.32|21.38|21.3|0
1627671120000|2021-07-30 18:52:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1627671140000|2021-07-30 18:52:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1627671180000|2021-07-30 18:53:00|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1627671220000|2021-07-30 18:53:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1627671230000|2021-07-30 18:53:50|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1627671240000|2021-07-30 18:54:00|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1627671250000|2021-07-30 18:54:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1627671270000|2021-07-30 18:54:30|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1627671340000|2021-07-30 18:55:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627671350000|2021-07-30 18:55:50|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1627671360000|2021-07-30 18:56:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1627671390000|2021-07-30 18:56:30|21.39|21.31|21.39|21.31|21.4|21.32|21.38|21.3|0
1627671400000|2021-07-30 18:56:40|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1627671410000|2021-07-30 18:56:50|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1627671420000|2021-07-30 18:57:00|21.38|21.3|21.39|21.31|21.39|21.31|21.36|21.28|0
1627671430000|2021-07-30 18:57:10|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1627671440000|2021-07-30 18:57:20|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|0
1627671450000|2021-07-30 18:57:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1627671460000|2021-07-30 18:57:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1627671470000|2021-07-30 18:57:50|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|0
1627671490000|2021-07-30 18:58:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1627671500000|2021-07-30 18:58:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1627671510000|2021-07-30 18:58:30|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1627671540000|2021-07-30 18:59:00|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1627671550000|2021-07-30 18:59:10|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|0
1627671560000|2021-07-30 18:59:20|21.37|21.29|21.38|21.3|21.38|21.3|21.36|21.28|0
1627671570000|2021-07-30 18:59:30|21.36|21.28|21.37|21.29|21.39|21.31|21.36|21.28|0
1627671580000|2021-07-30 18:59:40|21.36|21.28|21.37|21.29|21.39|21.31|21.36|21.28|0
1627671590000|2021-07-30 18:59:50|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1627671600000|2021-07-30 19:00:00|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|0
1627671610000|2021-07-30 19:00:10|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|0
1627671620000|2021-07-30 19:00:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627671630000|2021-07-30 19:00:30|21.34|21.26|21.3|21.22|21.34|21.26|21.3|21.22|0
1627671640000|2021-07-30 19:00:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627671650000|2021-07-30 19:00:50|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1627671660000|2021-07-30 19:01:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627671680000|2021-07-30 19:01:20|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1627671690000|2021-07-30 19:01:30|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|0
1627671700000|2021-07-30 19:01:40|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1627671720000|2021-07-30 19:02:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627671740000|2021-07-30 19:02:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627671820000|2021-07-30 19:03:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1627671830000|2021-07-30 19:03:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627671860000|2021-07-30 19:04:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1627671870000|2021-07-30 19:04:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627671890000|2021-07-30 19:04:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1627671900000|2021-07-30 19:05:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627671920000|2021-07-30 19:05:20|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1627671960000|2021-07-30 19:06:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1627671970000|2021-07-30 19:06:10|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1627672010000|2021-07-30 19:06:50|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|1
1627672070000|2021-07-30 19:07:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627672080000|2021-07-30 19:08:00|21.31|21.23|21.31|21.23|21.31|21.23|21.29|21.21|0
1627672090000|2021-07-30 19:08:10|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1627672110000|2021-07-30 19:08:30|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1627672280000|2021-07-30 19:11:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627672290000|2021-07-30 19:11:30|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1627672300000|2021-07-30 19:11:40|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1627672310000|2021-07-30 19:11:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627672340000|2021-07-30 19:12:20|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1627672390000|2021-07-30 19:13:10|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|17
1627672410000|2021-07-30 19:13:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1627672420000|2021-07-30 19:13:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1627672470000|2021-07-30 19:14:30|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|0
1627672480000|2021-07-30 19:14:40|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|0
1627672490000|2021-07-30 19:14:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627672500000|2021-07-30 19:15:00|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1627672560000|2021-07-30 19:16:00|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1627672610000|2021-07-30 19:16:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1627672630000|2021-07-30 19:17:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1627672640000|2021-07-30 19:17:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1627672650000|2021-07-30 19:17:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1627672670000|2021-07-30 19:17:50|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|0
1627672680000|2021-07-30 19:18:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627672690000|2021-07-30 19:18:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1627672710000|2021-07-30 19:18:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627672720000|2021-07-30 19:18:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1627672750000|2021-07-30 19:19:10|21.32|21.24|21.35|21.27|21.37|21.29|21.32|21.24|7
1627672760000|2021-07-30 19:19:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|75
1627672790000|2021-07-30 19:19:50|21.39|21.31|21.43|21.35|21.43|21.35|21.39|21.31|0
1627672810000|2021-07-30 19:20:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1627672860000|2021-07-30 19:21:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627672870000|2021-07-30 19:21:10|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|0
1627672930000|2021-07-30 19:22:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627672940000|2021-07-30 19:22:20|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1627672950000|2021-07-30 19:22:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627673000000|2021-07-30 19:23:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627673010000|2021-07-30 19:23:30|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|1
1627673020000|2021-07-30 19:23:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|1
1627673040000|2021-07-30 19:24:00|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1627673070000|2021-07-30 19:24:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627673090000|2021-07-30 19:24:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627673110000|2021-07-30 19:25:10|21.59|21.51|21.56|21.48|21.59|21.51|21.54|21.46|9
1627673140000|2021-07-30 19:25:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|14
1627673250000|2021-07-30 19:27:30|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1627673270000|2021-07-30 19:27:50|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|8
1627673300000|2021-07-30 19:28:20|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|12
1627673320000|2021-07-30 19:28:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627673350000|2021-07-30 19:29:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627673380000|2021-07-30 19:29:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627673390000|2021-07-30 19:29:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627673400000|2021-07-30 19:30:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627673410000|2021-07-30 19:30:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1627673420000|2021-07-30 19:30:20|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1627673440000|2021-07-30 19:30:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627673450000|2021-07-30 19:30:50|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1627673460000|2021-07-30 19:31:00|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|0
1627673490000|2021-07-30 19:31:30|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1627673500000|2021-07-30 19:31:40|21.5|21.42|21.49|21.41|21.52|21.44|21.49|21.41|1
1627673560000|2021-07-30 19:32:40|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1627673570000|2021-07-30 19:32:50|21.48|21.4|21.48|21.4|21.48|21.4|21.47|21.39|0
1627673620000|2021-07-30 19:33:40|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1627673630000|2021-07-30 19:33:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627673640000|2021-07-30 19:34:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627673720000|2021-07-30 19:35:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1627673730000|2021-07-30 19:35:30|21.49|21.41|21.53|21.45|21.53|21.45|21.49|21.41|0
1627673760000|2021-07-30 19:36:00|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1627673770000|2021-07-30 19:36:10|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1627673810000|2021-07-30 19:36:50|21.55|21.47|21.55|21.47|21.55|21.47|21.53|21.45|0
1627673820000|2021-07-30 19:37:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|1
1627673840000|2021-07-30 19:37:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627673850000|2021-07-30 19:37:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627673860000|2021-07-30 19:37:40|21.52|21.44|21.53|21.45|21.55|21.47|21.52|21.44|0
1627673870000|2021-07-30 19:37:50|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1627673880000|2021-07-30 19:38:00|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1627673890000|2021-07-30 19:38:10|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1627673900000|2021-07-30 19:38:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627673920000|2021-07-30 19:38:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1627673930000|2021-07-30 19:38:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627673940000|2021-07-30 19:39:00|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1627673990000|2021-07-30 19:39:50|||||||||4
1627674030000|2021-07-30 19:40:30|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1627674040000|2021-07-30 19:40:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1627674060000|2021-07-30 19:41:00|21.57|21.49|21.57|21.49|21.57|21.49|21.55|21.47|0
1627674070000|2021-07-30 19:41:10|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1627674110000|2021-07-30 19:41:50|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1627674180000|2021-07-30 19:43:00|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1627674240000|2021-07-30 19:44:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627674250000|2021-07-30 19:44:10|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|0
1627674260000|2021-07-30 19:44:20|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1627674270000|2021-07-30 19:44:30|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|0
1627674290000|2021-07-30 19:44:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627674320000|2021-07-30 19:45:20|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|3
1627674450000|2021-07-30 19:47:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627674490000|2021-07-30 19:48:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1627674510000|2021-07-30 19:48:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627674520000|2021-07-30 19:48:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1627674610000|2021-07-30 19:50:10|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1627674680000|2021-07-30 19:51:20|21.65|21.57|21.65|21.57|21.65|21.57|21.63|21.55|9
1627674690000|2021-07-30 19:51:30|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|2
1627674700000|2021-07-30 19:51:40|21.63|21.55|21.63|21.55|21.65|21.57|21.63|21.55|4
1627674710000|2021-07-30 19:51:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1627674740000|2021-07-30 19:52:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627674750000|2021-07-30 19:52:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|21
1627674760000|2021-07-30 19:52:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627674790000|2021-07-30 19:53:10|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1627674800000|2021-07-30 19:53:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627674830000|2021-07-30 19:53:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627674840000|2021-07-30 19:54:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627674900000|2021-07-30 19:55:00|21.58|21.5|21.62|21.54|21.62|21.54|21.58|21.5|0
1627674920000|2021-07-30 19:55:20|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|0
1627674930000|2021-07-30 19:55:30|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1627674960000|2021-07-30 19:56:00|21.62|21.54|21.62|21.54|21.73|21.56|21.62|21.48|0
1627674970000|2021-07-30 19:56:10|21.64|21.56|21.73|21.48|21.73|21.56|21.64|21.48|0
1627674980000|2021-07-30 19:56:20|21.62|21.54|21.62|21.54|21.64|21.56|21.62|21.54|2
1627675040000|2021-07-30 19:57:20|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1627675060000|2021-07-30 19:57:40|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|12
1627675110000|2021-07-30 19:58:30|||||||||1
1627675130000|2021-07-30 19:58:50|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1627675140000|2021-07-30 19:59:00|21.57|21.49|21.57|21.49|21.58|21.5|21.57|21.49|6
1627675150000|2021-07-30 19:59:10|21.58|21.5|21.59|21.51|21.59|21.51|21.57|21.49|0
1627675160000|2021-07-30 19:59:20|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|0
1627675180000|2021-07-30 19:59:40|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|0
1627863300000|2021-08-02 00:15:00|21.31|21.06|21.32|21.07|21.32|21.07|21.31|21.06|0
1627863310000|2021-08-02 00:15:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1627863390000|2021-08-02 00:16:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1627863540000|2021-08-02 00:19:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1627863550000|2021-08-02 00:19:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1627863650000|2021-08-02 00:20:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1627863660000|2021-08-02 00:21:00|21.37|21.12|21.3|21.22|21.37|21.22|21.3|21.12|1
1627863700000|2021-08-02 00:21:40|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|2
1627863760000|2021-08-02 00:22:40|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1627863780000|2021-08-02 00:23:00|21.33|21.03|21.32|21.02|21.33|21.03|21.32|21.02|0
1627863790000|2021-08-02 00:23:10|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1627863800000|2021-08-02 00:23:20|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1627863810000|2021-08-02 00:23:30|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1627863840000|2021-08-02 00:24:00|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1627863870000|2021-08-02 00:24:30|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1627863890000|2021-08-02 00:24:50|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1627863910000|2021-08-02 00:25:10|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1627863980000|2021-08-02 00:26:20|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1627864000000|2021-08-02 00:26:40|21.36|21.06|21.38|21.08|21.38|21.08|21.36|21.06|0
1627864020000|2021-08-02 00:27:00|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1627864030000|2021-08-02 00:27:10|21.36|21.06|21.37|21.07|21.37|21.07|21.36|21.06|0
1627864060000|2021-08-02 00:27:40|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1627864080000|2021-08-02 00:28:00|21.37|21.07|21.36|21.06|21.37|21.07|21.36|21.06|0
1627864210000|2021-08-02 00:30:10|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1627864260000|2021-08-02 00:31:00|21.36|21.06|21.36|21.06|21.37|21.07|21.36|21.06|0
1627864330000|2021-08-02 00:32:10|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1627864350000|2021-08-02 00:32:30|21.34|21.09|21.36|21.06|21.37|21.09|21.34|21.06|0
1627864370000|2021-08-02 00:32:50|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1627864380000|2021-08-02 00:33:00|21.34|21.09|21.38|21.08|21.38|21.09|21.34|21.06|0
1627864390000|2021-08-02 00:33:10|21.34|21.09|21.36|21.06|21.36|21.09|21.34|21.06|0
1627864420000|2021-08-02 00:33:40|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1627864540000|2021-08-02 00:35:40|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1627864640000|2021-08-02 00:37:20|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1627864670000|2021-08-02 00:37:50|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1627864680000|2021-08-02 00:38:00|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1627864710000|2021-08-02 00:38:30|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1627864740000|2021-08-02 00:39:00|21.31||21.31||21.31||21.31||0
1627864930000|2021-08-02 00:42:10|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1627865180000|2021-08-02 00:46:20|21.29|21.04|21.28|21.03|21.29|21.04|21.28|21.03|0
1627865290000|2021-08-02 00:48:10|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1627865310000|2021-08-02 00:48:30|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1627865340000|2021-08-02 00:49:00|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1627865630000|2021-08-02 00:53:50|21.28|21.03|21.28|21.03|21.28|21.03|21.28|21.03|0
1627865650000|2021-08-02 00:54:10|21.18|21.1|21.18|21.1|21.28|21.1|21.18|21.03|0
1627865850000|2021-08-02 00:57:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1627865920000|2021-08-02 00:58:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1627865930000|2021-08-02 00:58:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627865950000|2021-08-02 00:59:10|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|0
1627866230000|2021-08-02 01:03:50|21.17|21.09|21.17|21.09|21.18|21.1|21.17|21.09|0
1627866240000|2021-08-02 01:04:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|2
1627866930000|2021-08-02 01:15:30|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1627867160000|2021-08-02 01:19:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627867200000|2021-08-02 01:20:00|21.14|21.06|21.25|21|21.25|21.06|21.14|21|1
1627867280000|2021-08-02 01:21:20|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1627867630000|2021-08-02 01:27:10|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1627867670000|2021-08-02 01:27:50|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1627867680000|2021-08-02 01:28:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627867840000|2021-08-02 01:30:40|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1627867890000|2021-08-02 01:31:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1627867950000|2021-08-02 01:32:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627867980000|2021-08-02 01:33:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627868190000|2021-08-02 01:36:30|21.14|21.06|21.16|21.08|21.16|21.08|21.13|21.05|0
1627868280000|2021-08-02 01:38:00|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1627868360000|2021-08-02 01:39:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627868370000|2021-08-02 01:39:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1627868380000|2021-08-02 01:39:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627868410000|2021-08-02 01:40:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627868420000|2021-08-02 01:40:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1627868450000|2021-08-02 01:40:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627868480000|2021-08-02 01:41:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627868520000|2021-08-02 01:42:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627868570000|2021-08-02 01:42:50|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1627868640000|2021-08-02 01:44:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627868670000|2021-08-02 01:44:30|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1627868830000|2021-08-02 01:47:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1627868860000|2021-08-02 01:47:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627868930000|2021-08-02 01:48:50|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|1
1627869040000|2021-08-02 01:50:40|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1627869270000|2021-08-02 01:54:30|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1627869450000|2021-08-02 01:57:30|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1627869740000|2021-08-02 02:02:20|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1627869860000|2021-08-02 02:04:20|21.34|21.08|21.34|21.09|21.34|21.09|21.34|21.08|0
1627869870000|2021-08-02 02:04:30|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1627869970000|2021-08-02 02:06:10|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1627870020000|2021-08-02 02:07:00|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1627870030000|2021-08-02 02:07:10|21.34|21.09|21.36|21.11|21.36|21.11|21.34|21.09|0
1627870040000|2021-08-02 02:07:20|21.34|21.09|21.36|21.11|21.36|21.11|21.34|21.09|0
1627870100000|2021-08-02 02:08:20|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1627870160000|2021-08-02 02:09:20|21.3|21.22|21.45|21.15|21.45|21.22|21.3|21.15|1
1627870220000|2021-08-02 02:10:20|21.43|21.13|21.41|21.11|21.43|21.13|21.41|21.11|0
1627870340000|2021-08-02 02:12:20|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1627870350000|2021-08-02 02:12:30|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1627870360000|2021-08-02 02:12:40|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1627870400000|2021-08-02 02:13:20|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1627870440000|2021-08-02 02:14:00|21.41|21.11|21.41|21.11|21.41|21.11|21.39|21.09|0
1627870450000|2021-08-02 02:14:10|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1627870470000|2021-08-02 02:14:30|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1627870500000|2021-08-02 02:15:00|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1627870510000|2021-08-02 02:15:10|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1627870530000|2021-08-02 02:15:30|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1627870550000|2021-08-02 02:15:50|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1627870560000|2021-08-02 02:16:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1627870660000|2021-08-02 02:17:40|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1627870670000|2021-08-02 02:17:50|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1627870770000|2021-08-02 02:19:30|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1627870780000|2021-08-02 02:19:40|21.39|21.09|21.39|21.09|21.41|21.11|21.39|21.09|0
1627870820000|2021-08-02 02:20:20|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1627870830000|2021-08-02 02:20:30|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1627870870000|2021-08-02 02:21:10|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1627870910000|2021-08-02 02:21:50|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1627871070000|2021-08-02 02:24:30|21.36|21.06|21.34|21.04|21.36|21.06|21.34|21.04|0
1627871340000|2021-08-02 02:29:00|21.33|21.03|21.32|21.02|21.33|21.03|21.31|21.01|0
1627871360000|2021-08-02 02:29:20|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1627871880000|2021-08-02 02:38:00|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1627871950000|2021-08-02 02:39:10|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1627871990000|2021-08-02 02:39:50|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1627872000000|2021-08-02 02:40:00|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1627872010000|2021-08-02 02:40:10|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1627872360000|2021-08-02 02:46:00|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1627872540000|2021-08-02 02:49:00|21.21|20.96|21.22|20.97|21.22|20.97|21.21|20.96|0
1627872600000|2021-08-02 02:50:00|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1627872830000|2021-08-02 02:53:50|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1627872910000|2021-08-02 02:55:10|21.19|20.94|21.19|20.94|21.19|20.94|21.19|20.94|0
1627872940000|2021-08-02 02:55:40|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1627872990000|2021-08-02 02:56:30|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1627873200000|2021-08-02 03:00:00|21.19|20.94|21.19|20.94|21.19|20.94|21.19|20.94|0
1627873210000|2021-08-02 03:00:10|21.21|20.96|21.18|20.93|21.21|20.96|21.18|20.93|0
1627873240000|2021-08-02 03:00:40|21.21|20.96|21.18|20.93|21.21|20.96|21.18|20.93|0
1627873260000|2021-08-02 03:01:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1627873270000|2021-08-02 03:01:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1627873340000|2021-08-02 03:02:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1627873350000|2021-08-02 03:02:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1627873360000|2021-08-02 03:02:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1627873380000|2021-08-02 03:03:00|21.06|20.98|21.13|20.88|21.13|20.98|21.06|20.88|1
1627873390000|2021-08-02 03:03:10|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|1
1627873840000|2021-08-02 03:10:40|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|1
1627873980000|2021-08-02 03:13:00|21.17|20.92|21.17|20.92|21.17|20.92|21.17|20.92|0
1627873990000|2021-08-02 03:13:10|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1627874010000|2021-08-02 03:13:30|21.17|20.92|21.17|20.92|21.17|20.92|21.17|20.92|0
1627874120000|2021-08-02 03:15:20|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1627874190000|2021-08-02 03:16:30|21.19|20.89|21.19|20.89|21.19|20.89|21.19|20.89|0
1627874220000|2021-08-02 03:17:00|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1627874380000|2021-08-02 03:19:40|21.19|20.89|21.19|20.89|21.19|20.89|21.19|20.89|0
1627874390000|2021-08-02 03:19:50|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1627874500000|2021-08-02 03:21:40|21.19|20.89|21.19|20.89|21.19|20.89|21.19|20.89|0
1627874520000|2021-08-02 03:22:00|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1627874530000|2021-08-02 03:22:10|21.19|20.89|21.19|20.89|21.19|20.89|21.19|20.89|0
1627874540000|2021-08-02 03:22:20|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1627874590000|2021-08-02 03:23:10|21.19|20.89|21.19|20.89|21.19|20.89|21.19|20.89|0
1627874840000|2021-08-02 03:27:20|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1627874910000|2021-08-02 03:28:30|21.19|20.89|21.19|20.89|21.19|20.89|21.19|20.89|0
1627875090000|2021-08-02 03:31:30|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1627875150000|2021-08-02 03:32:30|21.19|20.89|21.19|20.89|21.19|20.89|21.19|20.89|0
1627875390000|2021-08-02 03:36:30|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1627875640000|2021-08-02 03:40:40|21.23|20.93|21.25|20.95|21.25|20.95|21.23|20.93|0
1627875680000|2021-08-02 03:41:20|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1627875690000|2021-08-02 03:41:30|21.25|20.95|21.22|20.92|21.25|20.95|21.22|20.92|0
1627876500000|2021-08-02 03:55:00|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1627878940000|2021-08-02 04:35:40|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1627878990000|2021-08-02 04:36:30|21.02|20.94|21.18|20.88|21.18|20.94|21.02|20.88|1
1627879380000|2021-08-02 04:43:00|21.19|20.89|21.19|20.89|21.19|20.89|21.19|20.89|0
1627879420000|2021-08-02 04:43:40|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1627879830000|2021-08-02 04:50:30|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1627880720000|2021-08-02 05:05:20||20.96||20.96||20.96||20.96|0
1627880820000|2021-08-02 05:07:00|21.2|20.91|21.21|20.91|21.21|20.95|21.2|20.91|0
1627880830000|2021-08-02 05:07:10|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1627880860000|2021-08-02 05:07:40|21.21|20.91|21.21|20.91|21.21|20.95|21.2|20.91|0
1627880870000|2021-08-02 05:07:50|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1627880900000|2021-08-02 05:08:20|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1627880910000|2021-08-02 05:08:30|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1627880920000|2021-08-02 05:08:40|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1627880930000|2021-08-02 05:08:50|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1627880940000|2021-08-02 05:09:00|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1627881000000|2021-08-02 05:10:00|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1627881010000|2021-08-02 05:10:10|21.21|20.96|21.21|20.91|21.21|20.96|21.21|20.91|0
1627881670000|2021-08-02 05:21:10|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1627881690000|2021-08-02 05:21:30|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1627881830000|2021-08-02 05:23:50|21.27|20.97|21.26|20.96|21.27|20.97|21.26|20.96|1
1627882140000|2021-08-02 05:29:00|21.25|20.95|21.25|20.95|21.25|20.95|21.25|20.95|0
1627882170000|2021-08-02 05:29:30|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1627882180000|2021-08-02 05:29:40|21.25|20.95|21.25|20.95|21.25|20.95|21.25|20.95|0
1627882260000|2021-08-02 05:31:00|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1627882320000|2021-08-02 05:32:00|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1627882620000|2021-08-02 05:37:00|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1627882650000|2021-08-02 05:37:30|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1627882680000|2021-08-02 05:38:00|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1627883370000|2021-08-02 05:49:30|21.21|20.96|21.16|21.08|21.22|21.08|21.15|20.96|0
1627883410000|2021-08-02 05:50:10|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|1
1627883420000|2021-08-02 05:50:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1627883680000|2021-08-02 05:54:40|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|2
1627883690000|2021-08-02 05:54:50|||||||||2
1627883800000|2021-08-02 05:56:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627884000000|2021-08-02 06:00:00|21.18|21.1|21.19|21.11|21.22|21.12|21.15|20.97|14
1627884010000|2021-08-02 06:00:10|21.2|21.12|21.18|21.1|21.2|21.12|21.16|21.08|0
1627884020000|2021-08-02 06:00:20|21.16|21.08|21.22|20.97|21.22|21.1|21.16|20.97|1
1627884030000|2021-08-02 06:00:30|21.15|21.07|21.25|21|21.25|21.07|21.15|21|0
1627884040000|2021-08-02 06:00:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627884060000|2021-08-02 06:01:00|21.14|21.06|21.14|21.06|21.15|21.07|21.14|21.06|1
1627884070000|2021-08-02 06:01:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627884080000|2021-08-02 06:01:20|21.14|21.06|21.17|21.09|21.19|21.11|21.14|21.06|0
1627884090000|2021-08-02 06:01:30|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|0
1627884130000|2021-08-02 06:02:10|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|0
1627884190000|2021-08-02 06:03:10|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|0
1627884220000|2021-08-02 06:03:40|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|0
1627884230000|2021-08-02 06:03:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627884240000|2021-08-02 06:04:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1627884250000|2021-08-02 06:04:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627884370000|2021-08-02 06:06:10|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1627884380000|2021-08-02 06:06:20|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1627884390000|2021-08-02 06:06:30|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|0
1627884400000|2021-08-02 06:06:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627884410000|2021-08-02 06:06:50|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|0
1627884420000|2021-08-02 06:07:00|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1627884440000|2021-08-02 06:07:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627884450000|2021-08-02 06:07:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1627884510000|2021-08-02 06:08:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627884520000|2021-08-02 06:08:40|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|0
1627884550000|2021-08-02 06:09:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627884560000|2021-08-02 06:09:20|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|0
1627884570000|2021-08-02 06:09:30|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|0
1627884580000|2021-08-02 06:09:40|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1627884590000|2021-08-02 06:09:50|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1627884670000|2021-08-02 06:11:10|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1627884710000|2021-08-02 06:11:50|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|1
1627884860000|2021-08-02 06:14:20|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1627884990000|2021-08-02 06:16:30|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1627885000000|2021-08-02 06:16:40|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1627885040000|2021-08-02 06:17:20|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1627885080000|2021-08-02 06:18:00|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1627885090000|2021-08-02 06:18:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1627885130000|2021-08-02 06:18:50|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|0
1627885170000|2021-08-02 06:19:30|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1627885210000|2021-08-02 06:20:10|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1627885300000|2021-08-02 06:21:40|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1627885530000|2021-08-02 06:25:30|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1627885620000|2021-08-02 06:27:00|21.14|21.06|21.15|21.07|21.15|21.07|21.12|21.04|1
1627885630000|2021-08-02 06:27:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627885640000|2021-08-02 06:27:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627885650000|2021-08-02 06:27:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627885660000|2021-08-02 06:27:40|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|0
1627885680000|2021-08-02 06:28:00|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1627885820000|2021-08-02 06:30:20|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1627885870000|2021-08-02 06:31:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627885930000|2021-08-02 06:32:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627885980000|2021-08-02 06:33:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627886100000|2021-08-02 06:35:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|5
1627886250000|2021-08-02 06:37:30|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1627886450000|2021-08-02 06:40:50|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1627886740000|2021-08-02 06:45:40|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1627887000000|2021-08-02 06:50:00|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|35
1627887300000|2021-08-02 06:55:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627887470000|2021-08-02 06:57:50|21.19|21.11|21.16|21.08|21.19|21.11|21.16|21.08|3
1627887530000|2021-08-02 06:58:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627887540000|2021-08-02 06:59:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1627887600000|2021-08-02 07:00:00|21.18|21.1|21.14|21.06|21.18|21.1|21.14|21.06|16
1627887610000|2021-08-02 07:00:10|21.13|21.05|21.14|21.06|21.17|21.09|21.13|21.05|12
1627887620000|2021-08-02 07:00:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|6
1627887630000|2021-08-02 07:00:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627887690000|2021-08-02 07:01:30|21.08|21|21.08|21|21.08|21|21.08|21|27
1627887700000|2021-08-02 07:01:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1627887790000|2021-08-02 07:03:10|21.08|21|21.08|21|21.08|21|21.08|21|12
1627887800000|2021-08-02 07:03:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|58
1627887820000|2021-08-02 07:03:40|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|38
1627887830000|2021-08-02 07:03:50|21|20.92|21|20.92|21.01|20.93|21|20.92|0
1627887840000|2021-08-02 07:04:00|21.01|20.93|21|20.92|21.01|20.93|21|20.92|6
1627887850000|2021-08-02 07:04:10|21.01|20.93|21|20.92|21.03|20.95|21|20.92|38
1627887860000|2021-08-02 07:04:20|||||||||5
1627887890000|2021-08-02 07:04:50|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|202
1627887900000|2021-08-02 07:05:00|21.03|20.95|21.04|20.96|21.04|20.96|21|20.92|258
1627887910000|2021-08-02 07:05:10|21.01|20.93|21.01|20.93|21.04|20.96|21.01|20.93|30
1627887920000|2021-08-02 07:05:20|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|9
1627887930000|2021-08-02 07:05:30|21.04|20.96|21.04|20.96|21.04|20.96|21.03|20.95|9
1627887950000|2021-08-02 07:05:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1627887960000|2021-08-02 07:06:00|21.01|20.93|21.01|20.93|21.01|20.93|21|20.92|51
1627887970000|2021-08-02 07:06:10|21|20.92|21|20.92|21|20.92|21|20.92|9
1627888000000|2021-08-02 07:06:40|21.01|20.93|21.01|20.93|21.01|20.93|21|20.92|7
1627888010000|2021-08-02 07:06:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1627888020000|2021-08-02 07:07:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1627888030000|2021-08-02 07:07:10|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|25
1627888070000|2021-08-02 07:07:50|||||||||1
1627888200000|2021-08-02 07:10:00|||||||||41
1627888260000|2021-08-02 07:11:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1627888270000|2021-08-02 07:11:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627888290000|2021-08-02 07:11:30|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1627888300000|2021-08-02 07:11:40|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|0
1627888320000|2021-08-02 07:12:00|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|65
1627888330000|2021-08-02 07:12:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1627888340000|2021-08-02 07:12:20|||||||||60
1627888350000|2021-08-02 07:12:30|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1627888370000|2021-08-02 07:12:50|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|13
1627888390000|2021-08-02 07:13:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1627888400000|2021-08-02 07:13:20|21|20.92|21.01|20.93|21.03|20.95|21|20.92|0
1627888410000|2021-08-02 07:13:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1627888450000|2021-08-02 07:14:10|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1627888460000|2021-08-02 07:14:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1627888470000|2021-08-02 07:14:30|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|0
1627888480000|2021-08-02 07:14:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1627888490000|2021-08-02 07:14:50|21|20.92|21|20.92|21|20.92|21|20.92|2
1627888500000|2021-08-02 07:15:00|20.99|20.91|20.99|20.91|21|20.92|20.99|20.91|2
1627888510000|2021-08-02 07:15:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627888520000|2021-08-02 07:15:20|20.99|20.91|21|20.92|21|20.92|20.99|20.91|12
1627888530000|2021-08-02 07:15:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|2
1627888550000|2021-08-02 07:15:50|21|20.92|21|20.92|21|20.92|21|20.92|24
1627888560000|2021-08-02 07:16:00|20.99|20.91|21|20.92|21|20.92|20.99|20.91|2
1627888570000|2021-08-02 07:16:10|21.01|20.93|21|20.92|21.01|20.93|21|20.92|3
1627888600000|2021-08-02 07:16:40|20.99|20.91|21|20.92|21.01|20.93|20.99|20.91|0
1627888650000|2021-08-02 07:17:30|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1627888680000|2021-08-02 07:18:00|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1627888740000|2021-08-02 07:19:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1627888900000|2021-08-02 07:21:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627888930000|2021-08-02 07:22:10|||||||||20
1627888940000|2021-08-02 07:22:20|||||||||2
1627888950000|2021-08-02 07:22:30|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1627888970000|2021-08-02 07:22:50|21|20.92|20.95|20.87|21|20.92|20.95|20.87|5
1627888980000|2021-08-02 07:23:00|||||||||2
1627889100000|2021-08-02 07:25:00|||||||||2
1627889110000|2021-08-02 07:25:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1627889120000|2021-08-02 07:25:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1627889130000|2021-08-02 07:25:30|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1627889190000|2021-08-02 07:26:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|28
1627889220000|2021-08-02 07:27:00|21.03|20.95|21.04|20.96|21.04|20.96|20.99|20.91|17
1627889230000|2021-08-02 07:27:10|21.03|20.95|21.01|20.93|21.04|20.96|21.01|20.93|0
1627889240000|2021-08-02 07:27:20|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1627889250000|2021-08-02 07:27:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627889290000|2021-08-02 07:28:10|21|20.92|21|20.92|21|20.92|21|20.92|56
1627889340000|2021-08-02 07:29:00|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|47
1627889350000|2021-08-02 07:29:10|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1627889360000|2021-08-02 07:29:20|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1627889380000|2021-08-02 07:29:40|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|54
1627889600000|2021-08-02 07:33:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1627889630000|2021-08-02 07:33:50|21|20.92|20.99|20.91|21|20.92|20.99|20.91|34
1627889700000|2021-08-02 07:35:00|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|43
1627889710000|2021-08-02 07:35:10|||||||||19
1627889720000|2021-08-02 07:35:20|||||||||1
1627889990000|2021-08-02 07:39:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|40
1627890000000|2021-08-02 07:40:00|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|10
1627890060000|2021-08-02 07:41:00|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|17
1627890070000|2021-08-02 07:41:10|20.96|20.88|20.98|20.9|20.98|20.9|20.95|20.87|2
1627890170000|2021-08-02 07:42:50|20.99|20.91|21|20.92|21.01|20.93|20.99|20.91|12
1627890180000|2021-08-02 07:43:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1627890300000|2021-08-02 07:45:00|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|6
1627890400000|2021-08-02 07:46:40|21|20.92|20.99|20.91|21|20.92|20.98|20.9|80
1627890420000|2021-08-02 07:47:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1627890430000|2021-08-02 07:47:10|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1627890450000|2021-08-02 07:47:30|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1627890460000|2021-08-02 07:47:40|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1627890480000|2021-08-02 07:48:00|21|20.92|20.99|20.91|21|20.92|20.98|20.9|10
1627890500000|2021-08-02 07:48:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1627890730000|2021-08-02 07:52:10|20.99|20.91|21.03|20.95|21.03|20.95|20.99|20.91|18
1627890740000|2021-08-02 07:52:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|77
1627890750000|2021-08-02 07:52:30|||||||||13
1627890780000|2021-08-02 07:53:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1627890840000|2021-08-02 07:54:00|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|12
1627890860000|2021-08-02 07:54:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1627890900000|2021-08-02 07:55:00|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|3
1627890910000|2021-08-02 07:55:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1627890920000|2021-08-02 07:55:20|21.1|21.02|21.1|21.02|21.11|21.03|21.1|21.02|0
1627890930000|2021-08-02 07:55:30|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1627890960000|2021-08-02 07:56:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1627890970000|2021-08-02 07:56:10|21.08|21|21.09|21.01|21.1|21.02|21.08|21|0
1627890980000|2021-08-02 07:56:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1627891060000|2021-08-02 07:57:40|21.15|21.07|21.19|21.11|21.19|21.11|21.13|21.05|35
1627891090000|2021-08-02 07:58:10|21.18|21.1|21.15|21.07|21.19|21.11|21.15|21.07|2
1627891140000|2021-08-02 07:59:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|9
1627891150000|2021-08-02 07:59:10|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|0
1627891160000|2021-08-02 07:59:20|21.08|21|21.08|21|21.08|21|21.08|21|19
1627891280000|2021-08-02 08:01:20|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|0
1627891320000|2021-08-02 08:02:00|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1627891330000|2021-08-02 08:02:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1627891450000|2021-08-02 08:04:10|21|20.92|21|20.92|21|20.92|21|20.92|19
1627891460000|2021-08-02 08:04:20|||||||||2
1627891470000|2021-08-02 08:04:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|100
1627891480000|2021-08-02 08:04:40|||||||||27
1627891490000|2021-08-02 08:04:50|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|10
1627891580000|2021-08-02 08:06:20|20.96|20.88|21|20.92|21|20.92|20.96|20.88|66
1627891630000|2021-08-02 08:07:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|16
1627891640000|2021-08-02 08:07:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1627891650000|2021-08-02 08:07:30|21.04|20.96|21.08|21|21.08|21|21.04|20.96|28
1627891680000|2021-08-02 08:08:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|105
1627891690000|2021-08-02 08:08:10|21.08|21|21.08|21|21.08|21|21.08|21|42
1627891810000|2021-08-02 08:10:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|25
1627891840000|2021-08-02 08:10:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627891890000|2021-08-02 08:11:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1627891900000|2021-08-02 08:11:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627892020000|2021-08-02 08:13:40|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1627892090000|2021-08-02 08:14:50|21.11|21.03|21.13|21.05|21.13|21.05|21.09|21.01|19
1627892100000|2021-08-02 08:15:00|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1627892170000|2021-08-02 08:16:10|21.14|21.06|21.18|21.1|21.18|21.1|21.14|21.06|7
1627892300000|2021-08-02 08:18:20|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1627892320000|2021-08-02 08:18:40|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1627892330000|2021-08-02 08:18:50|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|4
1627892340000|2021-08-02 08:19:00|21.15|21.07|21.16|21.08|21.16|21.08|21.14|21.06|0
1627892350000|2021-08-02 08:19:10|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1627892360000|2021-08-02 08:19:20|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1627892370000|2021-08-02 08:19:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627892380000|2021-08-02 08:19:40|21.14|21.06|21.15|21.07|21.16|21.08|21.14|21.06|8
1627892390000|2021-08-02 08:19:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627892400000|2021-08-02 08:20:00|21.15|21.07|21.15|21.07|21.16|21.08|21.15|21.07|0
1627892420000|2021-08-02 08:20:20|21.16|21.08|21.18|21.1|21.2|21.12|21.16|21.08|27
1627892430000|2021-08-02 08:20:30|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|0
1627892440000|2021-08-02 08:20:40|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1627892470000|2021-08-02 08:21:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627892480000|2021-08-02 08:21:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|20
1627892490000|2021-08-02 08:21:30|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1627892520000|2021-08-02 08:22:00|21.14|21.06|21.15|21.07|21.16|21.08|21.14|21.06|9
1627892540000|2021-08-02 08:22:20|||||||||1
1627892670000|2021-08-02 08:24:30|21.11|21.03|21.13|21.05|21.14|21.06|21.11|21.03|9
1627892680000|2021-08-02 08:24:40|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1627892690000|2021-08-02 08:24:50|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1627892700000|2021-08-02 08:25:00|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1627892710000|2021-08-02 08:25:10|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1627892720000|2021-08-02 08:25:20|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1627892730000|2021-08-02 08:25:30|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1627892740000|2021-08-02 08:25:40|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|3
1627892750000|2021-08-02 08:25:50|21.15|21.07|21.15|21.07|21.15|21.07|21.14|21.06|2
1627892780000|2021-08-02 08:26:20|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|1
1627892800000|2021-08-02 08:26:40|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|27
1627892840000|2021-08-02 08:27:20|21.14|21.06|21.15|21.07|21.15|21.07|21.13|21.05|4
1627892870000|2021-08-02 08:27:50|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1627892880000|2021-08-02 08:28:00|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1627892890000|2021-08-02 08:28:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1627892900000|2021-08-02 08:28:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627893120000|2021-08-02 08:32:00|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1627893220000|2021-08-02 08:33:40|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1627893340000|2021-08-02 08:35:40|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1627893350000|2021-08-02 08:35:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627893360000|2021-08-02 08:36:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|6
1627893370000|2021-08-02 08:36:10|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1627893380000|2021-08-02 08:36:20|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1627893390000|2021-08-02 08:36:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|11
1627893400000|2021-08-02 08:36:40|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1627893410000|2021-08-02 08:36:50|21.14|21.06|21.14|21.06|21.15|21.07|21.14|21.06|1
1627893430000|2021-08-02 08:37:10|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|3
1627893570000|2021-08-02 08:39:30|21.1|21.02|21.08|21|21.1|21.02|21.08|21|29
1627893640000|2021-08-02 08:40:40|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|49
1627893660000|2021-08-02 08:41:00|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1627893680000|2021-08-02 08:41:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1627893950000|2021-08-02 08:45:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1627893960000|2021-08-02 08:46:00|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|32
1627893970000|2021-08-02 08:46:10|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1627894020000|2021-08-02 08:47:00|||||||||1
1627894030000|2021-08-02 08:47:10|||||||||12
1627894040000|2021-08-02 08:47:20|21.08|21|21.08|21|21.08|21|21.08|21|25
1627894050000|2021-08-02 08:47:30|||||||||3
1627894090000|2021-08-02 08:48:10|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|40
1627894100000|2021-08-02 08:48:20|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1627894110000|2021-08-02 08:48:30|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|0
1627894120000|2021-08-02 08:48:40|21.09|21.01|21.1|21.02|21.1|21.02|21.08|21|7
1627894130000|2021-08-02 08:48:50|21.09|21.01|21.08|21|21.09|21.01|21.08|21|3
1627894140000|2021-08-02 08:49:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|5
1627894150000|2021-08-02 08:49:10|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1627894160000|2021-08-02 08:49:20|21.08|21|21.1|21.02|21.1|21.02|21.08|21|3
1627894170000|2021-08-02 08:49:30|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|0
1627894210000|2021-08-02 08:50:10|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|1
1627894220000|2021-08-02 08:50:20|21.09|21.01|21.09|21.01|21.09|21.01|21.08|21|0
1627894230000|2021-08-02 08:50:30|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1627894240000|2021-08-02 08:50:40|21.08|21|21.09|21.01|21.1|21.02|21.08|21|0
1627894250000|2021-08-02 08:50:50|21.1|21.02|21.1|21.02|21.1|21.02|21.09|21.01|0
1627894260000|2021-08-02 08:51:00|21.09|21.01|21.09|21.01|21.1|21.02|21.08|21|0
1627894270000|2021-08-02 08:51:10|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1627894280000|2021-08-02 08:51:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1627894310000|2021-08-02 08:51:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1627894320000|2021-08-02 08:52:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1627894360000|2021-08-02 08:52:40|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|4
1627894390000|2021-08-02 08:53:10|21.09|21.01|21.1|21.02|21.1|21.02|21.08|21|4
1627894400000|2021-08-02 08:53:20|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|0
1627894420000|2021-08-02 08:53:40|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|0
1627894450000|2021-08-02 08:54:10|21.11|21.03|21.11|21.03|21.13|21.05|21.1|21.02|7
1627894460000|2021-08-02 08:54:20|21.14|21.06|21.11|21.03|21.15|21.07|21.11|21.03|0
1627894470000|2021-08-02 08:54:30|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|0
1627894490000|2021-08-02 08:54:50|21.13|21.05|21.14|21.06|21.14|21.06|21.11|21.03|0
1627894500000|2021-08-02 08:55:00|21.15|21.07|21.15|21.07|21.15|21.07|21.13|21.05|2
1627894510000|2021-08-02 08:55:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1627894520000|2021-08-02 08:55:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627894530000|2021-08-02 08:55:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1627894540000|2021-08-02 08:55:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627894550000|2021-08-02 08:55:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1627894560000|2021-08-02 08:56:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627894580000|2021-08-02 08:56:20|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1627894590000|2021-08-02 08:56:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|3
1627894600000|2021-08-02 08:56:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627894690000|2021-08-02 08:58:10|21.14|21.06|21.14|21.06|21.15|21.07|21.13|21.05|4
1627894700000|2021-08-02 08:58:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627894720000|2021-08-02 08:58:40|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1627894770000|2021-08-02 08:59:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1627894790000|2021-08-02 08:59:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1627894820000|2021-08-02 09:00:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1627894830000|2021-08-02 09:00:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627894840000|2021-08-02 09:00:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1627894850000|2021-08-02 09:00:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627894870000|2021-08-02 09:01:10|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|1
1627894890000|2021-08-02 09:01:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627894910000|2021-08-02 09:01:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627894920000|2021-08-02 09:02:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627894940000|2021-08-02 09:02:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627894950000|2021-08-02 09:02:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627894970000|2021-08-02 09:02:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627895090000|2021-08-02 09:04:50|||||||||20
1627895100000|2021-08-02 09:05:00|||||||||1
1627895560000|2021-08-02 09:12:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|21
1627895580000|2021-08-02 09:13:00|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|9
1627895680000|2021-08-02 09:14:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|35
1627895810000|2021-08-02 09:16:50|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1627895840000|2021-08-02 09:17:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627895890000|2021-08-02 09:18:10|21.08|21|21.08|21|21.08|21|21.08|21|134
1627895960000|2021-08-02 09:19:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|26
1627895970000|2021-08-02 09:19:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1627895990000|2021-08-02 09:19:50|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1627896190000|2021-08-02 09:23:10|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1627896390000|2021-08-02 09:26:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627896420000|2021-08-02 09:27:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1627896570000|2021-08-02 09:29:30|||||||||100
1627896610000|2021-08-02 09:30:10|21.07|20.99|21.08|21|21.08|21|21.07|20.99|79
1627896620000|2021-08-02 09:30:20|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1627896650000|2021-08-02 09:30:50|||||||||3
1627896780000|2021-08-02 09:33:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|181
1627896790000|2021-08-02 09:33:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1627896830000|2021-08-02 09:33:50|21.12|21.04|21.08|21|21.12|21.04|21.08|21|17
1627896840000|2021-08-02 09:34:00|21.09|21.01|21.09|21.01|21.12|21.04|21.09|21.01|10
1627896850000|2021-08-02 09:34:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1627897150000|2021-08-02 09:39:10|21.09|21.01|21.08|21|21.1|21.02|21.08|21|23
1627897550000|2021-08-02 09:45:50|21.05|20.97|21.06|20.98|21.08|21|21.05|20.97|33
1627897560000|2021-08-02 09:46:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1627897570000|2021-08-02 09:46:10|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1627897580000|2021-08-02 09:46:20|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1627897600000|2021-08-02 09:46:40|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|0
1627897620000|2021-08-02 09:47:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1627898040000|2021-08-02 09:54:00|21.06|20.98|21.06|20.98|21.08|21|21.05|20.97|0
1627898050000|2021-08-02 09:54:10|21.05|20.97|21.08|21|21.08|21|21.05|20.97|0
1627898060000|2021-08-02 09:54:20|||||||||1
1627898200000|2021-08-02 09:56:40|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|20
1627898210000|2021-08-02 09:56:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1627898360000|2021-08-02 09:59:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1627898390000|2021-08-02 09:59:50|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|10
1627898430000|2021-08-02 10:00:30|21.18|21.1|21.17|21.09|21.19|21.11|21.17|21.09|21
1627898440000|2021-08-02 10:00:40|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1627898450000|2021-08-02 10:00:50|21.2|21.12|21.22|21.14|21.23|21.15|21.2|21.12|5
1627898460000|2021-08-02 10:01:00|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|8
1627898480000|2021-08-02 10:01:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1627898490000|2021-08-02 10:01:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|3
1627898500000|2021-08-02 10:01:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1627898510000|2021-08-02 10:01:50|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|0
1627898520000|2021-08-02 10:02:00|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|3
1627898540000|2021-08-02 10:02:20|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1627898550000|2021-08-02 10:02:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1627898560000|2021-08-02 10:02:40|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|0
1627898600000|2021-08-02 10:03:20|21.19|21.11|21.17|21.09|21.19|21.11|21.15|21.07|60
1627898610000|2021-08-02 10:03:30|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1627898620000|2021-08-02 10:03:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1627898830000|2021-08-02 10:07:10|||||||||1
1627898850000|2021-08-02 10:07:30|||||||||1
1627898870000|2021-08-02 10:07:50|||||||||1
1627898950000|2021-08-02 10:09:10|||||||||1
1627899170000|2021-08-02 10:12:50|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|160
1627899180000|2021-08-02 10:13:00|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|12
1627899190000|2021-08-02 10:13:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1627899290000|2021-08-02 10:14:50|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|19
1627899300000|2021-08-02 10:15:00|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|31
1627899320000|2021-08-02 10:15:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|18
1627899330000|2021-08-02 10:15:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|57
1627899350000|2021-08-02 10:15:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|73
1627899360000|2021-08-02 10:16:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|5
1627899380000|2021-08-02 10:16:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|42
1627899390000|2021-08-02 10:16:30|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|4
1627899400000|2021-08-02 10:16:40|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|0
1627899440000|2021-08-02 10:17:20|||||||||77
1627899450000|2021-08-02 10:17:30|||||||||43
1627899460000|2021-08-02 10:17:40|||||||||16
1627899470000|2021-08-02 10:17:50|||||||||10
1627899480000|2021-08-02 10:18:00|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|53
1627899500000|2021-08-02 10:18:20|||||||||2
1627899520000|2021-08-02 10:18:40|||||||||1
1627899620000|2021-08-02 10:20:20|21.33|21.25|21.28|21.2|21.33|21.25|21.28|21.2|19
1627899980000|2021-08-02 10:26:20|||||||||3
1627899990000|2021-08-02 10:26:30|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|1
1627900090000|2021-08-02 10:28:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|1
1627900110000|2021-08-02 10:28:30|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1627900120000|2021-08-02 10:28:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1627900220000|2021-08-02 10:30:20|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1627900230000|2021-08-02 10:30:30|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1627900240000|2021-08-02 10:30:40|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1627900250000|2021-08-02 10:30:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1627900270000|2021-08-02 10:31:10|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|0
1627900280000|2021-08-02 10:31:20|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|0
1627900330000|2021-08-02 10:32:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|45
1627900350000|2021-08-02 10:32:30|21.26|21.18|21.27|21.19|21.28|21.2|21.26|21.18|0
1627900380000|2021-08-02 10:33:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1627900450000|2021-08-02 10:34:10|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|93
1627900470000|2021-08-02 10:34:30|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|2
1627900480000|2021-08-02 10:34:40|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1627900490000|2021-08-02 10:34:50|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1627900570000|2021-08-02 10:36:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627900690000|2021-08-02 10:38:10|21.32|21.24|21.36|21.28|21.36|21.28|21.32|21.24|81
1627900720000|2021-08-02 10:38:40|21.38|21.3|21.39|21.31|21.41|21.33|21.38|21.3|25
1627900730000|2021-08-02 10:38:50|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|0
1627900740000|2021-08-02 10:39:00|21.38|21.3|21.38|21.3|21.39|21.31|21.38|21.3|15
1627900750000|2021-08-02 10:39:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1627900770000|2021-08-02 10:39:30|21.38|21.3|21.38|21.3|21.39|21.31|21.38|21.3|0
1627900810000|2021-08-02 10:40:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|36
1627900820000|2021-08-02 10:40:20|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|48
1627900830000|2021-08-02 10:40:30|||||||||3
1627900840000|2021-08-02 10:40:40|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1627900860000|2021-08-02 10:41:00|21.39|21.31|21.43|21.35|21.43|21.35|21.38|21.3|27
1627900870000|2021-08-02 10:41:10|||||||||1
1627900880000|2021-08-02 10:41:20|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627900890000|2021-08-02 10:41:30|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627900920000|2021-08-02 10:42:00|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627900930000|2021-08-02 10:42:10|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|0
1627900950000|2021-08-02 10:42:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|10
1627900960000|2021-08-02 10:42:40|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|147
1627901000000|2021-08-02 10:43:20|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1627901030000|2021-08-02 10:43:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627901040000|2021-08-02 10:44:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1627901060000|2021-08-02 10:44:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627901080000|2021-08-02 10:44:40|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|2
1627901090000|2021-08-02 10:44:50|||||||||77
1627901100000|2021-08-02 10:45:00|21.47|21.39|21.47|21.39|21.48|21.4|21.47|21.39|33
1627901110000|2021-08-02 10:45:10|21.48|21.4|21.53|21.45|21.53|21.45|21.48|21.4|13
1627901120000|2021-08-02 10:45:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|5
1627901130000|2021-08-02 10:45:30|||||||||5
1627901140000|2021-08-02 10:45:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|48
1627901150000|2021-08-02 10:45:50|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1627901200000|2021-08-02 10:46:40|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1627901220000|2021-08-02 10:47:00|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|49
1627901250000|2021-08-02 10:47:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1627901280000|2021-08-02 10:48:00|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|308
1627901290000|2021-08-02 10:48:10|21.42|21.34|21.46|21.38|21.46|21.38|21.42|21.34|0
1627901300000|2021-08-02 10:48:20|||||||||36
1627901310000|2021-08-02 10:48:30|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|65
1627901320000|2021-08-02 10:48:40|21.43|21.35|21.43|21.35|21.45|21.37|21.42|21.34|0
1627901340000|2021-08-02 10:49:00|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1627901350000|2021-08-02 10:49:10|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627901440000|2021-08-02 10:50:40|21.45|21.37|21.45|21.37|21.45|21.37|21.43|21.35|0
1627901450000|2021-08-02 10:50:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627901470000|2021-08-02 10:51:10|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1627901540000|2021-08-02 10:52:20|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627901560000|2021-08-02 10:52:40|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627901570000|2021-08-02 10:52:50|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627901590000|2021-08-02 10:53:10|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627901640000|2021-08-02 10:54:00|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|60
1627901660000|2021-08-02 10:54:20|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|0
1627901670000|2021-08-02 10:54:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627901680000|2021-08-02 10:54:40|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|0
1627901690000|2021-08-02 10:54:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627901710000|2021-08-02 10:55:10|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627901730000|2021-08-02 10:55:30|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627901780000|2021-08-02 10:56:20|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|1
1627901790000|2021-08-02 10:56:30|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1627901810000|2021-08-02 10:56:50|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1627901820000|2021-08-02 10:57:00|21.45|21.37|21.46|21.38|21.46|21.38|21.43|21.35|0
1627901830000|2021-08-02 10:57:10|21.48|21.4|21.51|21.43|21.51|21.43|21.48|21.4|0
1627901870000|2021-08-02 10:57:50|21.52|21.44|21.55|21.47|21.55|21.47|21.52|21.44|29
1627901880000|2021-08-02 10:58:00|21.53|21.45|21.53|21.45|21.55|21.47|21.53|21.45|0
1627901890000|2021-08-02 10:58:10|21.55|21.47|21.55|21.47|21.55|21.47|21.53|21.45|0
1627901900000|2021-08-02 10:58:20|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|66
1627901910000|2021-08-02 10:58:30|21.57|21.49|21.57|21.49|21.58|21.5|21.56|21.48|10
1627901920000|2021-08-02 10:58:40|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1627901930000|2021-08-02 10:58:50|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1627901940000|2021-08-02 10:59:00|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1627901950000|2021-08-02 10:59:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627901970000|2021-08-02 10:59:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1627901980000|2021-08-02 10:59:40|21.57|21.49|21.57|21.49|21.58|21.5|21.56|21.48|0
1627901990000|2021-08-02 10:59:50|21.58|21.5|21.61|21.53|21.63|21.55|21.58|21.5|29
1627902000000|2021-08-02 11:00:00|21.63|21.55|21.68|21.6|21.68|21.6|21.63|21.55|108
1627902010000|2021-08-02 11:00:10|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1627902020000|2021-08-02 11:00:20|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|4
1627902030000|2021-08-02 11:00:30|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|2
1627902040000|2021-08-02 11:00:40|21.63|21.55|21.63|21.55|21.68|21.6|21.62|21.54|44
1627902080000|2021-08-02 11:01:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627902090000|2021-08-02 11:01:30|21.63|21.55|21.63|21.55|21.66|21.58|21.63|21.55|0
1627902110000|2021-08-02 11:01:50|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|12
1627902140000|2021-08-02 11:02:20|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1627902170000|2021-08-02 11:02:50|21.65|21.57|21.63|21.55|21.67|21.59|21.63|21.55|50
1627902190000|2021-08-02 11:03:10|21.65|21.57|21.67|21.59|21.67|21.59|21.63|21.55|1
1627902200000|2021-08-02 11:03:20|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|0
1627902210000|2021-08-02 11:03:30|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1627902230000|2021-08-02 11:03:50|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1627902290000|2021-08-02 11:04:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|134
1627902300000|2021-08-02 11:05:00|||||||||1
1627902320000|2021-08-02 11:05:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|32
1627902350000|2021-08-02 11:05:50|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1627902360000|2021-08-02 11:06:00|21.75|21.67|21.71|21.63|21.75|21.67|21.71|21.63|49
1627902370000|2021-08-02 11:06:10|||||||||1
1627902380000|2021-08-02 11:06:20|||||||||5
1627902440000|2021-08-02 11:07:20|||||||||1
1627902530000|2021-08-02 11:08:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627902540000|2021-08-02 11:09:00|21.71|21.63|21.75|21.67|21.76|21.68|21.71|21.63|76
1627902550000|2021-08-02 11:09:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1627902650000|2021-08-02 11:10:50|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|66
1627902670000|2021-08-02 11:11:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|30
1627902690000|2021-08-02 11:11:30|21.63|21.55|21.61|21.53|21.65|21.57|21.61|21.53|38
1627902710000|2021-08-02 11:11:50|||||||||1
1627902800000|2021-08-02 11:13:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|62
1627902820000|2021-08-02 11:13:40|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1627902980000|2021-08-02 11:16:20|||||||||21
1627902990000|2021-08-02 11:16:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|105
1627903000000|2021-08-02 11:16:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|25
1627903010000|2021-08-02 11:16:50|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|2
1627903060000|2021-08-02 11:17:40|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1627903070000|2021-08-02 11:17:50|21.47|21.39|21.43|21.35|21.48|21.4|21.43|21.35|8
1627903110000|2021-08-02 11:18:30|||||||||60
1627903180000|2021-08-02 11:19:40|||||||||26
1627903220000|2021-08-02 11:20:20|||||||||1
1627903290000|2021-08-02 11:21:30|||||||||6
1627903430000|2021-08-02 11:23:50|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|278
1627903440000|2021-08-02 11:24:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|11
1627903450000|2021-08-02 11:24:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|73
1627903460000|2021-08-02 11:24:20|21.51|21.43|21.51|21.43|21.51|21.43|21.5|21.42|9
1627903480000|2021-08-02 11:24:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|8
1627903490000|2021-08-02 11:24:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627903500000|2021-08-02 11:25:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627903510000|2021-08-02 11:25:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627903520000|2021-08-02 11:25:20|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1627903530000|2021-08-02 11:25:30|21.52|21.44|21.53|21.45|21.55|21.47|21.52|21.44|2
1627903540000|2021-08-02 11:25:40|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1627903550000|2021-08-02 11:25:50|21.55|21.47|21.52|21.44|21.55|21.47|21.52|21.44|0
1627903570000|2021-08-02 11:26:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627903640000|2021-08-02 11:27:20|21.52|21.44|21.52|21.44|21.52|21.44|21.51|21.43|3
1627903660000|2021-08-02 11:27:40|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1627903670000|2021-08-02 11:27:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627903680000|2021-08-02 11:28:00|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1627903690000|2021-08-02 11:28:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627903700000|2021-08-02 11:28:20|21.53|21.45|21.53|21.45|21.53|21.45|21.52|21.44|0
1627903740000|2021-08-02 11:29:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|6
1627903750000|2021-08-02 11:29:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627903760000|2021-08-02 11:29:20|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|1
1627903770000|2021-08-02 11:29:30|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|1
1627903780000|2021-08-02 11:29:40|21.51|21.43|21.51|21.43|21.52|21.44|21.51|21.43|0
1627903790000|2021-08-02 11:29:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|6
1627903800000|2021-08-02 11:30:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627903810000|2021-08-02 11:30:10|21.52|21.44|21.52|21.44|21.52|21.44|21.51|21.43|0
1627903820000|2021-08-02 11:30:20|21.51|21.43|21.51|21.43|21.52|21.44|21.51|21.43|0
1627903830000|2021-08-02 11:30:30|21.52|21.44|21.52|21.44|21.52|21.44|21.51|21.43|0
1627903840000|2021-08-02 11:30:40|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1627903850000|2021-08-02 11:30:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627903860000|2021-08-02 11:31:00|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1627903940000|2021-08-02 11:32:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|89
1627903970000|2021-08-02 11:32:50|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|2
1627903980000|2021-08-02 11:33:00|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1627904010000|2021-08-02 11:33:30|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|14
1627904050000|2021-08-02 11:34:10|21.44|21.36|21.46|21.38|21.46|21.38|21.43|21.35|51
1627904090000|2021-08-02 11:34:50|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|33
1627904100000|2021-08-02 11:35:00|21.51|21.43|21.48|21.4|21.51|21.43|21.48|21.4|215
1627904140000|2021-08-02 11:35:40|21.47|21.39|21.47|21.39|21.48|21.4|21.47|21.39|0
1627904150000|2021-08-02 11:35:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627904170000|2021-08-02 11:36:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627904190000|2021-08-02 11:36:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627904250000|2021-08-02 11:37:30|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1627904310000|2021-08-02 11:38:30|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|161
1627904340000|2021-08-02 11:39:00|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1627904380000|2021-08-02 11:39:40|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1627904400000|2021-08-02 11:40:00|21.48|21.4|21.48|21.4|21.48|21.4|21.47|21.39|0
1627904410000|2021-08-02 11:40:10|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1627904430000|2021-08-02 11:40:30|||||||||1
1627904440000|2021-08-02 11:40:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627904460000|2021-08-02 11:41:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|209
1627904470000|2021-08-02 11:41:10|21.46|21.38|21.43|21.35|21.47|21.39|21.43|21.35|512
1627904480000|2021-08-02 11:41:20|21.46|21.38|21.43|21.35|21.47|21.39|21.43|21.35|142
1627904510000|2021-08-02 11:41:50|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|25
1627904580000|2021-08-02 11:43:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1627904590000|2021-08-02 11:43:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627904600000|2021-08-02 11:43:20|||||||||22
1627904640000|2021-08-02 11:44:00|||||||||5
1627904690000|2021-08-02 11:44:50|||||||||1
1627904810000|2021-08-02 11:46:50|21.44|21.36|21.46|21.38|21.47|21.39|21.43|21.35|13
1627904820000|2021-08-02 11:47:00|21.47|21.39|21.47|21.39|21.47|21.39|21.44|21.36|0
1627904840000|2021-08-02 11:47:20|||||||||60
1627904860000|2021-08-02 11:47:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627904870000|2021-08-02 11:47:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|1
1627904880000|2021-08-02 11:48:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627904890000|2021-08-02 11:48:10|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1627904900000|2021-08-02 11:48:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627904930000|2021-08-02 11:48:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627904970000|2021-08-02 11:49:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627905070000|2021-08-02 11:51:10|21.49|21.41|21.49|21.41|21.49|21.41|21.48|21.4|0
1627905080000|2021-08-02 11:51:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627905090000|2021-08-02 11:51:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|31
1627905110000|2021-08-02 11:51:50|21.48|21.4|21.48|21.4|21.49|21.41|21.48|21.4|0
1627905120000|2021-08-02 11:52:00|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|0
1627905200000|2021-08-02 11:53:20|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1627905280000|2021-08-02 11:54:40|21.51|21.43|21.48|21.4|21.51|21.43|21.48|21.4|16
1627905440000|2021-08-02 11:57:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|42
1627905500000|2021-08-02 11:58:20|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|10
1627905550000|2021-08-02 11:59:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627905560000|2021-08-02 11:59:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627905570000|2021-08-02 11:59:30|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1627905590000|2021-08-02 11:59:50|21.48|21.4|21.43|21.35|21.48|21.4|21.43|21.35|1
1627905600000|2021-08-02 12:00:00|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|5
1627905660000|2021-08-02 12:01:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|1
1627905670000|2021-08-02 12:01:10|21.44|21.36|21.44|21.36|21.44|21.36|21.43|21.35|0
1627905680000|2021-08-02 12:01:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627905760000|2021-08-02 12:02:40|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627905800000|2021-08-02 12:03:20|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|0
1627905810000|2021-08-02 12:03:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|67
1627905850000|2021-08-02 12:04:10|21.37|21.29|21.38|21.3|21.38|21.3|21.36|21.28|77
1627905860000|2021-08-02 12:04:20|21.37|21.29|21.38|21.3|21.38|21.3|21.36|21.28|17
1627905880000|2021-08-02 12:04:40|21.39|21.31|21.43|21.35|21.43|21.35|21.39|21.31|3
1627905900000|2021-08-02 12:05:00|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627905920000|2021-08-02 12:05:20|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|11
1627905930000|2021-08-02 12:05:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627905990000|2021-08-02 12:06:30|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627906000000|2021-08-02 12:06:40|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627906020000|2021-08-02 12:07:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1627906030000|2021-08-02 12:07:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627906040000|2021-08-02 12:07:20|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627906150000|2021-08-02 12:09:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|10
1627906170000|2021-08-02 12:09:30|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1627906180000|2021-08-02 12:09:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1627906190000|2021-08-02 12:09:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627906200000|2021-08-02 12:10:00|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|0
1627906260000|2021-08-02 12:11:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|1
1627906270000|2021-08-02 12:11:10|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1627906320000|2021-08-02 12:12:00|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|5
1627906330000|2021-08-02 12:12:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1627906350000|2021-08-02 12:12:30|21.39|21.31|21.39|21.31|21.39|21.31|21.38|21.3|0
1627906370000|2021-08-02 12:12:50|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1627906410000|2021-08-02 12:13:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1627906420000|2021-08-02 12:13:40|21.42|21.34|21.42|21.34|21.42|21.34|21.41|21.33|0
1627906430000|2021-08-02 12:13:50|21.41|21.33|21.41|21.33|21.42|21.34|21.41|21.33|0
1627906440000|2021-08-02 12:14:00|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|0
1627906450000|2021-08-02 12:14:10|21.38|21.3|21.38|21.3|21.39|21.31|21.38|21.3|0
1627906720000|2021-08-02 12:18:40|||||||||14
1627906760000|2021-08-02 12:19:20|21.37|21.29|21.37|21.29|21.38|21.3|21.37|21.29|43
1627906770000|2021-08-02 12:19:30|21.38|21.3|21.37|21.29|21.38|21.3|21.36|21.28|25
1627906780000|2021-08-02 12:19:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1627906790000|2021-08-02 12:19:50|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1627906870000|2021-08-02 12:21:10|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1627906880000|2021-08-02 12:21:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|8
1627906900000|2021-08-02 12:21:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1627906970000|2021-08-02 12:22:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|146
1627906980000|2021-08-02 12:23:00|21.46|21.38|21.43|21.35|21.48|21.4|21.43|21.35|90
1627907000000|2021-08-02 12:23:20|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|4
1627907020000|2021-08-02 12:23:40|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|2
1627907030000|2021-08-02 12:23:50|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|5
1627907050000|2021-08-02 12:24:10|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|0
1627907080000|2021-08-02 12:24:40|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|0
1627907100000|2021-08-02 12:25:00|21.44|21.36|21.44|21.36|21.47|21.39|21.43|21.35|12
1627907110000|2021-08-02 12:25:10|21.43|21.35|21.43|21.35|21.44|21.36|21.43|21.35|0
1627907150000|2021-08-02 12:25:50|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|9
1627907190000|2021-08-02 12:26:30|21.42|21.34|21.43|21.35|21.43|21.35|21.41|21.33|35
1627907250000|2021-08-02 12:27:30|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627907260000|2021-08-02 12:27:40|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627907360000|2021-08-02 12:29:20|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|2
1627907370000|2021-08-02 12:29:30|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627907380000|2021-08-02 12:29:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1627907390000|2021-08-02 12:29:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627907400000|2021-08-02 12:30:00|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|0
1627907420000|2021-08-02 12:30:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627907430000|2021-08-02 12:30:30|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|0
1627907440000|2021-08-02 12:30:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627907490000|2021-08-02 12:31:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|5
1627907540000|2021-08-02 12:32:20|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1627907560000|2021-08-02 12:32:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627907600000|2021-08-02 12:33:20|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|1
1627907630000|2021-08-02 12:33:50|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|1
1627907680000|2021-08-02 12:34:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1627907690000|2021-08-02 12:34:50|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|0
1627907700000|2021-08-02 12:35:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627907710000|2021-08-02 12:35:10|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|1
1627907730000|2021-08-02 12:35:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|2
1627907750000|2021-08-02 12:35:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627907800000|2021-08-02 12:36:40|21.47|21.39|21.51|21.43|21.51|21.43|21.47|21.39|0
1627907810000|2021-08-02 12:36:50|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1627907820000|2021-08-02 12:37:00|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1627907840000|2021-08-02 12:37:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627907860000|2021-08-02 12:37:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627907870000|2021-08-02 12:37:50|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1627907950000|2021-08-02 12:39:10|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1627908000000|2021-08-02 12:40:00|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1627908360000|2021-08-02 12:46:00|21.48|21.4|21.51|21.43|21.51|21.43|21.48|21.4|4
1627908380000|2021-08-02 12:46:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627908400000|2021-08-02 12:46:40|21.55|21.47|21.52|21.44|21.55|21.47|21.52|21.44|8
1627908490000|2021-08-02 12:48:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627908500000|2021-08-02 12:48:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627908600000|2021-08-02 12:50:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627908620000|2021-08-02 12:50:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|2
1627908650000|2021-08-02 12:50:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627908850000|2021-08-02 12:54:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|21
1627908870000|2021-08-02 12:54:30|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|1
1627908880000|2021-08-02 12:54:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627908890000|2021-08-02 12:54:50|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|0
1627908920000|2021-08-02 12:55:20|21.47|21.39|21.46|21.38|21.47|21.39|21.44|21.36|0
1627908940000|2021-08-02 12:55:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1627908960000|2021-08-02 12:56:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627908970000|2021-08-02 12:56:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|9
1627909010000|2021-08-02 12:56:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|40
1627909020000|2021-08-02 12:57:00|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|0
1627909040000|2021-08-02 12:57:20|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1627909050000|2021-08-02 12:57:30|21.42|21.34|21.43|21.35|21.43|21.35|21.41|21.33|0
1627909060000|2021-08-02 12:57:40|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1627909070000|2021-08-02 12:57:50|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1627909100000|2021-08-02 12:58:20|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1627909110000|2021-08-02 12:58:30|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1627909230000|2021-08-02 13:00:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|25
1627909240000|2021-08-02 13:00:40|||||||||13
1627909250000|2021-08-02 13:00:50|21.38|21.3|21.38|21.3|21.38|21.3|21.37|21.29|44
1627909270000|2021-08-02 13:01:10|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1627909280000|2021-08-02 13:01:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|9
1627909290000|2021-08-02 13:01:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1627909310000|2021-08-02 13:01:50|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1627909320000|2021-08-02 13:02:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1627909340000|2021-08-02 13:02:20|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1627909350000|2021-08-02 13:02:30|21.36|21.28|21.36|21.28|21.37|21.29|21.36|21.28|0
1627909360000|2021-08-02 13:02:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1627909380000|2021-08-02 13:03:00|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1627909390000|2021-08-02 13:03:10|21.38|21.3|21.37|21.29|21.38|21.3|21.36|21.28|0
1627909400000|2021-08-02 13:03:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1627909410000|2021-08-02 13:03:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1627909430000|2021-08-02 13:03:50|21.36|21.28|21.36|21.28|21.37|21.29|21.36|21.28|0
1627909440000|2021-08-02 13:04:00|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1627909450000|2021-08-02 13:04:10|21.37|21.29|21.36|21.28|21.38|21.3|21.36|21.28|14
1627909470000|2021-08-02 13:04:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|71
1627909600000|2021-08-02 13:06:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|17
1627909620000|2021-08-02 13:07:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627909640000|2021-08-02 13:07:20|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1627909670000|2021-08-02 13:07:50|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1627909760000|2021-08-02 13:09:20|||||||||17
1627909800000|2021-08-02 13:10:00|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|3
1627909810000|2021-08-02 13:10:10|||||||||2
1627909850000|2021-08-02 13:10:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627909860000|2021-08-02 13:11:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627910030000|2021-08-02 13:13:50|||||||||65
1627910120000|2021-08-02 13:15:20|21.29|21.21|21.31|21.23|21.31|21.23|21.28|21.2|59
1627910130000|2021-08-02 13:15:30|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|6
1627910140000|2021-08-02 13:15:40|21.29|21.21|21.29|21.21|21.31|21.23|21.29|21.21|0
1627910150000|2021-08-02 13:15:50|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|40
1627910160000|2021-08-02 13:16:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|25
1627910250000|2021-08-02 13:17:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|25
1627910360000|2021-08-02 13:19:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1627910410000|2021-08-02 13:20:10|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|35
1627910420000|2021-08-02 13:20:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1627910460000|2021-08-02 13:21:00|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1627910750000|2021-08-02 13:25:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|9
1627910760000|2021-08-02 13:26:00|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|13
1627910770000|2021-08-02 13:26:10|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|0
1627910790000|2021-08-02 13:26:30|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|12
1627910810000|2021-08-02 13:26:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1627910830000|2021-08-02 13:27:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|11
1627910840000|2021-08-02 13:27:20|21.24|21.16|21.24|21.16|21.26|21.18|21.23|21.15|10
1627910850000|2021-08-02 13:27:30|21.26|21.18|21.26|21.18|21.27|21.19|21.24|21.16|28
1627910860000|2021-08-02 13:27:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|4
1627910870000|2021-08-02 13:27:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1627910880000|2021-08-02 13:28:00|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1627910890000|2021-08-02 13:28:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1627910910000|2021-08-02 13:28:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1627910970000|2021-08-02 13:29:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1627910990000|2021-08-02 13:29:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1627911000000|2021-08-02 13:30:00|21.26|21.18|21.27|21.19|21.28|21.2|21.26|21.18|0
1627911010000|2021-08-02 13:30:10|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|82
1627911040000|2021-08-02 13:30:40|||||||||25
1627911050000|2021-08-02 13:30:50|21.32|21.24|21.36|21.28|21.36|21.28|21.32|21.24|39
1627911060000|2021-08-02 13:31:00|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|47
1627911070000|2021-08-02 13:31:10|21.28|21.2|21.28|21.2|21.31|21.23|21.28|21.2|14
1627911090000|2021-08-02 13:31:30|21.27|21.19|21.23|21.15|21.27|21.19|21.23|21.15|105
1627911120000|2021-08-02 13:32:00|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|63
1627911130000|2021-08-02 13:32:10|21.21|21.13|21.22|21.14|21.23|21.15|21.21|21.13|56
1627911140000|2021-08-02 13:32:20|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|38
1627911160000|2021-08-02 13:32:40|21.18|21.1|21.21|21.13|21.21|21.13|21.16|21.08|28
1627911170000|2021-08-02 13:32:50|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|2
1627911180000|2021-08-02 13:33:00|21.22|21.14|21.23|21.15|21.23|21.15|21.21|21.13|17
1627911190000|2021-08-02 13:33:10|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|53
1627911200000|2021-08-02 13:33:20|21.27|21.19|21.27|21.19|21.28|21.2|21.27|21.19|46
1627911210000|2021-08-02 13:33:30|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|23
1627911220000|2021-08-02 13:33:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|29
1627911230000|2021-08-02 13:33:50|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1627911240000|2021-08-02 13:34:00|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|100
1627911250000|2021-08-02 13:34:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627911300000|2021-08-02 13:35:00|21.29|21.21|21.28|21.2|21.31|21.23|21.28|21.2|13
1627911310000|2021-08-02 13:35:10|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|0
1627911320000|2021-08-02 13:35:20|21.27|21.19|21.33|21.25|21.36|21.28|21.27|21.19|138
1627911330000|2021-08-02 13:35:30|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|0
1627911340000|2021-08-02 13:35:40|21.32|21.24|21.29|21.21|21.33|21.25|21.29|21.21|59
1627911350000|2021-08-02 13:35:50|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1627911360000|2021-08-02 13:36:00|21.32|21.24|21.33|21.25|21.36|21.28|21.32|21.24|35
1627911370000|2021-08-02 13:36:10|21.34|21.26|21.39|21.31|21.41|21.33|21.34|21.26|57
1627911380000|2021-08-02 13:36:20|21.38|21.3|21.39|21.31|21.41|21.33|21.38|21.3|0
1627911390000|2021-08-02 13:36:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1627911400000|2021-08-02 13:36:40|21.39|21.31|21.39|21.31|21.41|21.33|21.39|21.31|21
1627911410000|2021-08-02 13:36:50|21.41|21.33|21.39|21.31|21.41|21.33|21.38|21.3|1
1627911420000|2021-08-02 13:37:00|21.38|21.3|21.37|21.29|21.38|21.3|21.36|21.28|0
1627911430000|2021-08-02 13:37:10|21.38|21.3|21.39|21.31|21.41|21.33|21.38|21.3|0
1627911440000|2021-08-02 13:37:20|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|0
1627911460000|2021-08-02 13:37:40|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1627911470000|2021-08-02 13:37:50|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1627911480000|2021-08-02 13:38:00|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|77
1627911530000|2021-08-02 13:38:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|47
1627911540000|2021-08-02 13:39:00|21.37|21.29|21.36|21.28|21.38|21.3|21.36|21.28|0
1627911580000|2021-08-02 13:39:40|||||||||49
1627911600000|2021-08-02 13:40:00|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|25
1627911610000|2021-08-02 13:40:10|21.37|21.29|21.36|21.28|21.41|21.33|21.36|21.28|0
1627911620000|2021-08-02 13:40:20|21.37|21.29|21.38|21.3|21.38|21.3|21.36|21.28|0
1627911630000|2021-08-02 13:40:30|21.37|21.29|21.41|21.33|21.41|21.33|21.36|21.28|0
1627911640000|2021-08-02 13:40:40|21.39|21.31|21.36|21.28|21.4|21.32|21.36|21.28|1
1627911650000|2021-08-02 13:40:50|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1627911670000|2021-08-02 13:41:10|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1627911680000|2021-08-02 13:41:20|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|17
1627911690000|2021-08-02 13:41:30|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1627911700000|2021-08-02 13:41:40|21.34|21.26|21.33|21.25|21.36|21.28|21.33|21.25|0
1627911710000|2021-08-02 13:41:50|21.34|21.26|21.34|21.26|21.36|21.28|21.34|21.26|0
1627911720000|2021-08-02 13:42:00|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1627911730000|2021-08-02 13:42:10|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|0
1627911760000|2021-08-02 13:42:40|21.34|21.26|21.34|21.26|21.34|21.26|21.33|21.25|0
1627911770000|2021-08-02 13:42:50|21.36|21.28|21.36|21.28|21.36|21.28|21.34|21.26|0
1627911780000|2021-08-02 13:43:00|21.34|21.26|21.34|21.26|21.36|21.28|21.33|21.25|0
1627911790000|2021-08-02 13:43:10|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1627911810000|2021-08-02 13:43:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627911830000|2021-08-02 13:43:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1627911840000|2021-08-02 13:44:00|21.36|21.28|21.39|21.31|21.41|21.33|21.36|21.28|9
1627911850000|2021-08-02 13:44:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1627911860000|2021-08-02 13:44:20|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1627911900000|2021-08-02 13:45:00|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1627911930000|2021-08-02 13:45:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|9
1627911940000|2021-08-02 13:45:40|21.42|21.34|21.41|21.33|21.43|21.35|21.41|21.33|8
1627911950000|2021-08-02 13:45:50|||||||||9
1627911960000|2021-08-02 13:46:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|47
1627912040000|2021-08-02 13:47:20|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|26
1627912050000|2021-08-02 13:47:30|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1627912060000|2021-08-02 13:47:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627912070000|2021-08-02 13:47:50|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|8
1627912080000|2021-08-02 13:48:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1627912090000|2021-08-02 13:48:10|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1627912130000|2021-08-02 13:48:50|21.33|21.25|21.33|21.25|21.34|21.26|21.32|21.24|0
1627912140000|2021-08-02 13:49:00|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1627912150000|2021-08-02 13:49:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|26
1627912160000|2021-08-02 13:49:20|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|0
1627912170000|2021-08-02 13:49:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1627912180000|2021-08-02 13:49:40|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1627912190000|2021-08-02 13:49:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1627912200000|2021-08-02 13:50:00|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1627912210000|2021-08-02 13:50:10|21.32|21.24|21.33|21.25|21.34|21.26|21.32|21.24|0
1627912240000|2021-08-02 13:50:40|21.34|21.26|21.36|21.28|21.36|21.28|21.33|21.25|6
1627912250000|2021-08-02 13:50:50|21.37|21.29|21.37|21.29|21.41|21.33|21.37|21.29|70
1627912260000|2021-08-02 13:51:00|21.38|21.3|21.39|21.31|21.41|21.33|21.37|21.29|0
1627912270000|2021-08-02 13:51:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1627912290000|2021-08-02 13:51:30|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|43
1627912320000|2021-08-02 13:52:00|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1627912340000|2021-08-02 13:52:20|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1627912360000|2021-08-02 13:52:40|||||||||9
1627912380000|2021-08-02 13:53:00|21.42|21.34|21.41|21.33|21.42|21.34|21.38|21.3|0
1627912390000|2021-08-02 13:53:10|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|0
1627912400000|2021-08-02 13:53:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1627912410000|2021-08-02 13:53:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1627912420000|2021-08-02 13:53:40|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|0
1627912430000|2021-08-02 13:53:50|||||||||9
1627912440000|2021-08-02 13:54:00|21.4|21.32|21.36|21.28|21.4|21.32|21.36|21.28|1
1627912450000|2021-08-02 13:54:10|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1627912460000|2021-08-02 13:54:20|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|43
1627912470000|2021-08-02 13:54:30|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|0
1627912480000|2021-08-02 13:54:40|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|0
1627912490000|2021-08-02 13:54:50|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1627912500000|2021-08-02 13:55:00|||||||||8
1627912520000|2021-08-02 13:55:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1627912530000|2021-08-02 13:55:30|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1627912550000|2021-08-02 13:55:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|25
1627912560000|2021-08-02 13:56:00|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|0
1627912570000|2021-08-02 13:56:10|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|7
1627912580000|2021-08-02 13:56:20|21.34|21.26|21.36|21.28|21.36|21.28|21.33|21.25|0
1627912590000|2021-08-02 13:56:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1627912600000|2021-08-02 13:56:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|2
1627912610000|2021-08-02 13:56:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1627912620000|2021-08-02 13:57:00|||||||||4
1627912630000|2021-08-02 13:57:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|2
1627912640000|2021-08-02 13:57:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|1
1627912650000|2021-08-02 13:57:30|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|1
1627912660000|2021-08-02 13:57:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|1
1627912670000|2021-08-02 13:57:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|5
1627912680000|2021-08-02 13:58:00|21.41|21.33|21.41|21.33|21.41|21.33|21.39|21.31|26
1627912690000|2021-08-02 13:58:10|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|9
1627912700000|2021-08-02 13:58:20|21.39|21.31|21.39|21.31|21.39|21.31|21.38|21.3|17
1627912710000|2021-08-02 13:58:30|21.41|21.33|21.38|21.3|21.41|21.33|21.38|21.3|1
1627912720000|2021-08-02 13:58:40|||||||||2
1627912730000|2021-08-02 13:58:50|||||||||2
1627912740000|2021-08-02 13:59:00|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1627912750000|2021-08-02 13:59:10|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|2
1627912760000|2021-08-02 13:59:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|1
1627912770000|2021-08-02 13:59:30|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|10
1627912780000|2021-08-02 13:59:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|2
1627912790000|2021-08-02 13:59:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1627912800000|2021-08-02 14:00:00|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|3
1627912810000|2021-08-02 14:00:10|21.42|21.34|21.38|21.3|21.43|21.35|21.38|21.3|8
1627912820000|2021-08-02 14:00:20|21.37|21.29|21.41|21.33|21.41|21.33|21.37|21.29|17
1627912830000|2021-08-02 14:00:30|21.39|21.31|21.36|21.28|21.41|21.33|21.34|21.26|1
1627912840000|2021-08-02 14:00:40|21.37|21.29|21.37|21.29|21.38|21.3|21.36|21.28|2
1627912850000|2021-08-02 14:00:50|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1627912860000|2021-08-02 14:01:00|21.36|21.28|21.34|21.26|21.36|21.28|21.33|21.25|20
1627912870000|2021-08-02 14:01:10|21.33|21.25|21.33|21.25|21.37|21.29|21.33|21.25|0
1627912880000|2021-08-02 14:01:20|21.34|21.26|21.37|21.29|21.38|21.3|21.34|21.26|3
1627912890000|2021-08-02 14:01:30|21.38|21.3|21.38|21.3|21.38|21.3|21.37|21.29|27
1627912900000|2021-08-02 14:01:40|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1627912910000|2021-08-02 14:01:50|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|1
1627912920000|2021-08-02 14:02:00|21.37|21.29|21.38|21.3|21.41|21.33|21.37|21.29|10
1627912930000|2021-08-02 14:02:10|21.37|21.29|21.36|21.28|21.37|21.29|21.33|21.25|10
1627912940000|2021-08-02 14:02:20|21.34|21.26|21.39|21.31|21.41|21.33|21.34|21.26|3
1627912950000|2021-08-02 14:02:30|21.41|21.33|21.38|21.3|21.41|21.33|21.37|21.29|0
1627912960000|2021-08-02 14:02:40|21.41|21.33|21.37|21.29|21.41|21.33|21.37|21.29|2
1627912970000|2021-08-02 14:02:50|21.39|21.31|21.39|21.31|21.41|21.33|21.37|21.29|0
1627912980000|2021-08-02 14:03:00|21.41|21.33|21.41|21.33|21.41|21.33|21.39|21.31|1
1627912990000|2021-08-02 14:03:10|21.39|21.31|21.36|21.28|21.41|21.33|21.36|21.28|1
1627913000000|2021-08-02 14:03:20|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|24
1627913010000|2021-08-02 14:03:30|||||||||2
1627913020000|2021-08-02 14:03:40|21.37|21.29|21.37|21.29|21.37|21.29|21.36|21.28|0
1627913030000|2021-08-02 14:03:50|21.36|21.28|21.41|21.33|21.41|21.33|21.36|21.28|10
1627913040000|2021-08-02 14:04:00|21.4|21.32|21.4|21.32|21.41|21.33|21.4|21.32|0
1627913050000|2021-08-02 14:04:10|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|1
1627913060000|2021-08-02 14:04:20|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|2
1627913070000|2021-08-02 14:04:30|21.42|21.34|21.46|21.38|21.46|21.38|21.42|21.34|0
1627913080000|2021-08-02 14:04:40|21.47|21.39|21.43|21.35|21.48|21.4|21.43|21.35|1
1627913090000|2021-08-02 14:04:50|21.46|21.38|21.47|21.39|21.48|21.4|21.43|21.35|1
1627913100000|2021-08-02 14:05:00|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|1
1627913110000|2021-08-02 14:05:10|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|0
1627913120000|2021-08-02 14:05:20|21.47|21.39|21.51|21.43|21.51|21.43|21.47|21.39|14
1627913130000|2021-08-02 14:05:30|||||||||2
1627913140000|2021-08-02 14:05:40|21.52|21.44|21.56|21.48|21.56|21.48|21.52|21.44|1
1627913150000|2021-08-02 14:05:50|||||||||1
1627913160000|2021-08-02 14:06:00|21.55|21.47|21.52|21.44|21.55|21.47|21.52|21.44|0
1627913170000|2021-08-02 14:06:10|21.53|21.45|21.52|21.44|21.56|21.48|21.52|21.44|1
1627913180000|2021-08-02 14:06:20|21.53|21.45|21.52|21.44|21.55|21.47|21.52|21.44|0
1627913190000|2021-08-02 14:06:30|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|2
1627913210000|2021-08-02 14:06:50|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|13
1627913220000|2021-08-02 14:07:00|21.51|21.43|21.48|21.4|21.51|21.43|21.48|21.4|1
1627913230000|2021-08-02 14:07:10|21.47|21.39|21.47|21.39|21.47|21.39|21.46|21.38|0
1627913240000|2021-08-02 14:07:20|21.48|21.4|21.43|21.35|21.48|21.4|21.43|21.35|15
1627913250000|2021-08-02 14:07:30|21.46|21.38|21.48|21.4|21.48|21.4|21.43|21.35|1
1627913260000|2021-08-02 14:07:40|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|2
1627913270000|2021-08-02 14:07:50|21.5|21.42|21.5|21.42|21.51|21.43|21.5|21.42|2
1627913280000|2021-08-02 14:08:00|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|2
1627913290000|2021-08-02 14:08:10|21.46|21.38|21.46|21.38|21.48|21.4|21.46|21.38|5
1627913300000|2021-08-02 14:08:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|2
1627913310000|2021-08-02 14:08:30|||||||||2
1627913320000|2021-08-02 14:08:40|21.46|21.38|21.46|21.38|21.48|21.4|21.46|21.38|8
1627913330000|2021-08-02 14:08:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|2
1627913350000|2021-08-02 14:09:10|||||||||1
1627913360000|2021-08-02 14:09:20|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|1
1627913390000|2021-08-02 14:09:50|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627913410000|2021-08-02 14:10:10|21.45|21.37|21.46|21.38|21.46|21.38|21.43|21.35|1
1627913420000|2021-08-02 14:10:20|21.45|21.37|21.43|21.35|21.46|21.38|21.43|21.35|0
1627913430000|2021-08-02 14:10:30|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1627913440000|2021-08-02 14:10:40|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|0
1627913470000|2021-08-02 14:11:10|21.46|21.38|21.46|21.38|21.48|21.4|21.43|21.35|0
1627913480000|2021-08-02 14:11:20|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|4
1627913490000|2021-08-02 14:11:30|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1627913530000|2021-08-02 14:12:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627913540000|2021-08-02 14:12:20|21.55|21.47|21.52|21.44|21.55|21.47|21.52|21.44|2
1627913550000|2021-08-02 14:12:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627913560000|2021-08-02 14:12:40|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|3
1627913570000|2021-08-02 14:12:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627913590000|2021-08-02 14:13:10|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|15
1627913600000|2021-08-02 14:13:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627913620000|2021-08-02 14:13:40|21.5|21.42|21.5|21.42|21.5|21.42|21.48|21.4|0
1627913630000|2021-08-02 14:13:50|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1627913640000|2021-08-02 14:14:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627913650000|2021-08-02 14:14:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627913670000|2021-08-02 14:14:30|21.48|21.4|21.48|21.4|21.5|21.42|21.48|21.4|0
1627913680000|2021-08-02 14:14:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627913700000|2021-08-02 14:15:00|21.46|21.38|21.46|21.38|21.47|21.39|21.46|21.38|0
1627913710000|2021-08-02 14:15:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|3
1627913740000|2021-08-02 14:15:40|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|82
1627913760000|2021-08-02 14:16:00|21.38|21.3|21.42|21.34|21.43|21.35|21.38|21.3|3
1627913770000|2021-08-02 14:16:10|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1627913780000|2021-08-02 14:16:20|21.41|21.33|21.42|21.34|21.42|21.34|21.4|21.32|1
1627913790000|2021-08-02 14:16:30|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|9
1627913800000|2021-08-02 14:16:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1627913810000|2021-08-02 14:16:50|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627913820000|2021-08-02 14:17:00|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627913830000|2021-08-02 14:17:10|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|51
1627913840000|2021-08-02 14:17:20|21.47|21.39|21.47|21.39|21.48|21.4|21.47|21.39|8
1627913850000|2021-08-02 14:17:30|21.48|21.4|21.43|21.35|21.48|21.4|21.43|21.35|4
1627913920000|2021-08-02 14:18:40|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1627913940000|2021-08-02 14:19:00|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|3
1627913950000|2021-08-02 14:19:10|21.47|21.39|21.43|21.35|21.47|21.39|21.43|21.35|1
1627913960000|2021-08-02 14:19:20|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|0
1627913970000|2021-08-02 14:19:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627913980000|2021-08-02 14:19:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627914010000|2021-08-02 14:20:10|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|71
1627914020000|2021-08-02 14:20:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627914030000|2021-08-02 14:20:30|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|5
1627914040000|2021-08-02 14:20:40|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|0
1627914060000|2021-08-02 14:21:00|21.48|21.4|21.48|21.4|21.5|21.42|21.48|21.4|0
1627914100000|2021-08-02 14:21:40|||||||||1
1627914160000|2021-08-02 14:22:40|21.5|21.42|21.53|21.45|21.53|21.45|21.5|21.42|0
1627914170000|2021-08-02 14:22:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|3
1627914180000|2021-08-02 14:23:00|21.53|21.45|21.56|21.48|21.57|21.49|21.53|21.45|2
1627914190000|2021-08-02 14:23:10|21.55|21.47|21.55|21.47|21.56|21.48|21.55|21.47|41
1627914200000|2021-08-02 14:23:20|21.53|21.45|21.53|21.45|21.55|21.47|21.53|21.45|0
1627914210000|2021-08-02 14:23:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|30
1627914220000|2021-08-02 14:23:40|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|0
1627914230000|2021-08-02 14:23:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627914240000|2021-08-02 14:24:00|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1627914250000|2021-08-02 14:24:10|21.48|21.4|21.5|21.42|21.5|21.42|21.46|21.38|27
1627914260000|2021-08-02 14:24:20|||||||||2
1627914270000|2021-08-02 14:24:30|||||||||28
1627914280000|2021-08-02 14:24:40|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|7
1627914290000|2021-08-02 14:24:50|||||||||1
1627914310000|2021-08-02 14:25:10|||||||||2
1627914320000|2021-08-02 14:25:20|||||||||2
1627914330000|2021-08-02 14:25:30|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1627914340000|2021-08-02 14:25:40|21.52|21.44|21.51|21.43|21.53|21.45|21.51|21.43|3
1627914350000|2021-08-02 14:25:50|21.5|21.42|21.52|21.44|21.53|21.45|21.5|21.42|0
1627914360000|2021-08-02 14:26:00|21.53|21.45|21.53|21.45|21.53|21.45|21.52|21.44|1
1627914370000|2021-08-02 14:26:10|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|1
1627914380000|2021-08-02 14:26:20|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1627914390000|2021-08-02 14:26:30|21.52|21.44|21.51|21.43|21.53|21.45|21.5|21.42|2
1627914400000|2021-08-02 14:26:40|21.52|21.44|21.48|21.4|21.52|21.44|21.48|21.4|0
1627914410000|2021-08-02 14:26:50|||||||||1
1627914420000|2021-08-02 14:27:00|||||||||2
1627914430000|2021-08-02 14:27:10|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|6
1627914440000|2021-08-02 14:27:20|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|2
1627914450000|2021-08-02 14:27:30|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1627914460000|2021-08-02 14:27:40|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|2
1627914480000|2021-08-02 14:28:00|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1627914500000|2021-08-02 14:28:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1627914510000|2021-08-02 14:28:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627914520000|2021-08-02 14:28:40|21.5|21.42|21.53|21.45|21.53|21.45|21.5|21.42|3
1627914530000|2021-08-02 14:28:50|21.52|21.44|21.5|21.42|21.53|21.45|21.5|21.42|0
1627914540000|2021-08-02 14:29:00|21.53|21.45|21.53|21.45|21.53|21.45|21.52|21.44|0
1627914550000|2021-08-02 14:29:10|21.51|21.43|21.5|21.42|21.53|21.45|21.5|21.42|13
1627914560000|2021-08-02 14:29:20|21.52|21.44|21.5|21.42|21.53|21.45|21.5|21.42|3
1627914570000|2021-08-02 14:29:30|21.48|21.4|21.51|21.43|21.51|21.43|21.48|21.4|0
1627914580000|2021-08-02 14:29:40|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|7
1627914590000|2021-08-02 14:29:50|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1627914600000|2021-08-02 14:30:00|21.51|21.43|21.5|21.42|21.52|21.44|21.48|21.4|9
1627914610000|2021-08-02 14:30:10|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|28
1627914630000|2021-08-02 14:30:30|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1627914670000|2021-08-02 14:31:10|21.47|21.39|21.47|21.39|21.47|21.39|21.46|21.38|0
1627914680000|2021-08-02 14:31:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627914710000|2021-08-02 14:31:50|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1627914720000|2021-08-02 14:32:00|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|1
1627914740000|2021-08-02 14:32:20|21.47|21.39|21.47|21.39|21.47|21.39|21.46|21.38|0
1627914750000|2021-08-02 14:32:30|21.48|21.4|21.48|21.4|21.48|21.4|21.45|21.37|14
1627914770000|2021-08-02 14:32:50|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|40
1627914790000|2021-08-02 14:33:10|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|63
1627914800000|2021-08-02 14:33:20|21.51|21.43|21.53|21.45|21.53|21.45|21.5|21.42|8
1627914810000|2021-08-02 14:33:30|21.52|21.44|21.51|21.43|21.52|21.44|21.5|21.42|0
1627914820000|2021-08-02 14:33:40|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1627914830000|2021-08-02 14:33:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1627914840000|2021-08-02 14:34:00|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1627914870000|2021-08-02 14:34:30|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|1
1627914880000|2021-08-02 14:34:40|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|1
1627914900000|2021-08-02 14:35:00|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1627914920000|2021-08-02 14:35:20|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|31
1627914940000|2021-08-02 14:35:40|21.46|21.38|21.46|21.38|21.47|21.39|21.46|21.38|0
1627914950000|2021-08-02 14:35:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627914960000|2021-08-02 14:36:00|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1627914970000|2021-08-02 14:36:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627914990000|2021-08-02 14:36:30|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1627915000000|2021-08-02 14:36:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627915010000|2021-08-02 14:36:50|21.46|21.38|21.47|21.39|21.48|21.4|21.46|21.38|6
1627915020000|2021-08-02 14:37:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627915030000|2021-08-02 14:37:10|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1627915040000|2021-08-02 14:37:20|21.47|21.39|21.47|21.39|21.47|21.39|21.46|21.38|0
1627915050000|2021-08-02 14:37:30|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1627915060000|2021-08-02 14:37:40|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|3
1627915110000|2021-08-02 14:38:30|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1627915120000|2021-08-02 14:38:40|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|1
1627915130000|2021-08-02 14:38:50|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1627915140000|2021-08-02 14:39:00|21.47|21.39|21.48|21.4|21.5|21.42|21.47|21.39|1
1627915150000|2021-08-02 14:39:10|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|0
1627915160000|2021-08-02 14:39:20|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1627915170000|2021-08-02 14:39:30|21.48|21.4|21.48|21.4|21.5|21.42|21.48|21.4|0
1627915180000|2021-08-02 14:39:40|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1627915200000|2021-08-02 14:40:00|21.46|21.38|21.5|21.42|21.5|21.42|21.46|21.38|5
1627915210000|2021-08-02 14:40:10|21.48|21.4|21.48|21.4|21.48|21.4|21.47|21.39|1
1627915220000|2021-08-02 14:40:20|21.47|21.39|21.47|21.39|21.47|21.39|21.46|21.38|0
1627915230000|2021-08-02 14:40:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627915240000|2021-08-02 14:40:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1627915270000|2021-08-02 14:41:10|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|20
1627915290000|2021-08-02 14:41:30|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|11
1627915300000|2021-08-02 14:41:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627915310000|2021-08-02 14:41:50|21.52|21.44|21.51|21.43|21.53|21.45|21.51|21.43|1
1627915320000|2021-08-02 14:42:00|||||||||110
1627915360000|2021-08-02 14:42:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1627915410000|2021-08-02 14:43:30|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|6
1627915420000|2021-08-02 14:43:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627915440000|2021-08-02 14:44:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1627915450000|2021-08-02 14:44:10|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|13
1627915460000|2021-08-02 14:44:20|21.53|21.45|21.53|21.45|21.53|21.45|21.52|21.44|5
1627915470000|2021-08-02 14:44:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|2
1627915480000|2021-08-02 14:44:40|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1627915490000|2021-08-02 14:44:50|21.52|21.44|21.57|21.49|21.57|21.49|21.52|21.44|14
1627915500000|2021-08-02 14:45:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1627915510000|2021-08-02 14:45:10|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|5
1627915520000|2021-08-02 14:45:20|21.57|21.49|21.57|21.49|21.57|21.49|21.56|21.48|0
1627915530000|2021-08-02 14:45:30|21.58|21.5|21.57|21.49|21.58|21.5|21.56|21.48|0
1627915540000|2021-08-02 14:45:40|21.56|21.48|21.56|21.48|21.57|21.49|21.56|21.48|0
1627915560000|2021-08-02 14:46:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|1
1627915570000|2021-08-02 14:46:10|21.56|21.48|21.51|21.43|21.56|21.48|21.51|21.43|4
1627915590000|2021-08-02 14:46:30|21.5|21.42|21.5|21.42|21.5|21.42|21.48|21.4|8
1627915600000|2021-08-02 14:46:40|21.48|21.4|21.51|21.43|21.51|21.43|21.48|21.4|2
1627915610000|2021-08-02 14:46:50|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1627915620000|2021-08-02 14:47:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627915630000|2021-08-02 14:47:10|21.53|21.45|21.52|21.44|21.56|21.48|21.51|21.43|0
1627915640000|2021-08-02 14:47:20|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1627915650000|2021-08-02 14:47:30|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1627915660000|2021-08-02 14:47:40|21.5|21.42|21.51|21.43|21.51|21.43|21.48|21.4|1
1627915670000|2021-08-02 14:47:50|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1627915700000|2021-08-02 14:48:20|||||||||2
1627915710000|2021-08-02 14:48:30|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|25
1627915720000|2021-08-02 14:48:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627915730000|2021-08-02 14:48:50|21.5|21.42|21.5|21.42|21.51|21.43|21.5|21.42|0
1627915740000|2021-08-02 14:49:00|21.51|21.43|21.51|21.43|21.51|21.43|21.48|21.4|0
1627915750000|2021-08-02 14:49:10|21.5|21.42|21.48|21.4|21.51|21.43|21.48|21.4|0
1627915760000|2021-08-02 14:49:20|21.5|21.42|21.5|21.42|21.51|21.43|21.5|21.42|0
1627915770000|2021-08-02 14:49:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627915800000|2021-08-02 14:50:00|21.51|21.43|21.48|21.4|21.51|21.43|21.48|21.4|46
1627915840000|2021-08-02 14:50:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|11
1627915850000|2021-08-02 14:50:50|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|50
1627915860000|2021-08-02 14:51:00|21.5|21.42|21.47|21.39|21.51|21.43|21.47|21.39|4
1627915900000|2021-08-02 14:51:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627915910000|2021-08-02 14:51:50|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|17
1627915940000|2021-08-02 14:52:20|21.45|21.37|21.45|21.37|21.46|21.38|21.45|21.37|9
1627915950000|2021-08-02 14:52:30|21.46|21.38|21.43|21.35|21.47|21.39|21.43|21.35|0
1627915960000|2021-08-02 14:52:40|21.45|21.37|21.45|21.37|21.46|21.38|21.45|21.37|51
1627915970000|2021-08-02 14:52:50|21.43|21.35|21.45|21.37|21.46|21.38|21.43|21.35|6
1627915980000|2021-08-02 14:53:00|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|0
1627916000000|2021-08-02 14:53:20|||||||||1
1627916010000|2021-08-02 14:53:30|21.45|21.37|21.46|21.38|21.46|21.38|21.43|21.35|0
1627916020000|2021-08-02 14:53:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627916030000|2021-08-02 14:53:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|1
1627916040000|2021-08-02 14:54:00|21.45|21.37|21.45|21.37|21.46|21.38|21.45|21.37|4
1627916050000|2021-08-02 14:54:10|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|0
1627916100000|2021-08-02 14:55:00|21.45|21.37|21.46|21.38|21.47|21.39|21.45|21.37|0
1627916110000|2021-08-02 14:55:10|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1627916120000|2021-08-02 14:55:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627916130000|2021-08-02 14:55:30|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1627916140000|2021-08-02 14:55:40|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1627916150000|2021-08-02 14:55:50|21.47|21.39|21.47|21.39|21.48|21.4|21.46|21.38|0
1627916160000|2021-08-02 14:56:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627916180000|2021-08-02 14:56:20|||||||||4
1627916270000|2021-08-02 14:57:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627916280000|2021-08-02 14:58:00|21.48|21.4|21.51|21.43|21.51|21.43|21.48|21.4|0
1627916310000|2021-08-02 14:58:30|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|5
1627916320000|2021-08-02 14:58:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|1
1627916360000|2021-08-02 14:59:20|||||||||1
1627916390000|2021-08-02 14:59:50|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|10
1627916400000|2021-08-02 15:00:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|2
1627916410000|2021-08-02 15:00:10|21.47|21.39|21.47|21.39|21.47|21.39|21.46|21.38|0
1627916420000|2021-08-02 15:00:20|21.48|21.4|21.51|21.43|21.51|21.43|21.47|21.39|43
1627916430000|2021-08-02 15:00:30|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1627916440000|2021-08-02 15:00:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|57
1627916460000|2021-08-02 15:01:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627916470000|2021-08-02 15:01:10|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|5
1627916480000|2021-08-02 15:01:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627916520000|2021-08-02 15:02:00|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1627916530000|2021-08-02 15:02:10|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1627916550000|2021-08-02 15:02:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|7
1627916570000|2021-08-02 15:02:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627916580000|2021-08-02 15:03:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627916590000|2021-08-02 15:03:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627916600000|2021-08-02 15:03:20|21.48|21.4|21.48|21.4|21.5|21.42|21.48|21.4|0
1627916610000|2021-08-02 15:03:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627916620000|2021-08-02 15:03:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|42
1627916680000|2021-08-02 15:04:40|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|25
1627916690000|2021-08-02 15:04:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|74
1627916710000|2021-08-02 15:05:10|21.41|21.33|21.38|21.3|21.41|21.33|21.38|21.3|55
1627916770000|2021-08-02 15:06:10|||||||||189
1627916780000|2021-08-02 15:06:20|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|15
1627916790000|2021-08-02 15:06:30|21.36|21.28|21.36|21.28|21.36|21.28|21.35|21.27|0
1627916810000|2021-08-02 15:06:50|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|120
1627916820000|2021-08-02 15:07:00|21.35|21.27|21.35|21.27|21.36|21.28|21.35|21.27|0
1627916830000|2021-08-02 15:07:10|21.36|21.28|21.36|21.28|21.36|21.28|21.33|21.25|1
1627916840000|2021-08-02 15:07:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1627916850000|2021-08-02 15:07:30|21.36|21.28|21.36|21.28|21.36|21.28|21.35|21.27|0
1627916860000|2021-08-02 15:07:40|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1627916870000|2021-08-02 15:07:50|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1627916880000|2021-08-02 15:08:00|21.35|21.27|21.35|21.27|21.36|21.28|21.35|21.27|7
1627916890000|2021-08-02 15:08:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627916900000|2021-08-02 15:08:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1627916910000|2021-08-02 15:08:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1627916920000|2021-08-02 15:08:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1627916930000|2021-08-02 15:08:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|213
1627916980000|2021-08-02 15:09:40|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1627916990000|2021-08-02 15:09:50|21.35|21.27|21.33|21.25|21.36|21.28|21.33|21.25|20
1627917020000|2021-08-02 15:10:20|||||||||15
1627917030000|2021-08-02 15:10:30|||||||||10
1627917040000|2021-08-02 15:10:40|||||||||2
1627917100000|2021-08-02 15:11:40|||||||||137
1627917130000|2021-08-02 15:12:10|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|90
1627917140000|2021-08-02 15:12:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1627917150000|2021-08-02 15:12:30|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|10
1627917240000|2021-08-02 15:14:00|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|58
1627917250000|2021-08-02 15:14:10|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|22
1627917270000|2021-08-02 15:14:30|21.37|21.29|21.37|21.29|21.37|21.29|21.36|21.28|0
1627917280000|2021-08-02 15:14:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1627917300000|2021-08-02 15:15:00|||||||||7
1627917310000|2021-08-02 15:15:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|92
1627917330000|2021-08-02 15:15:30|||||||||10
1627917340000|2021-08-02 15:15:40|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|36
1627917350000|2021-08-02 15:15:50|21.42|21.34|21.43|21.35|21.43|21.35|21.41|21.33|21
1627917420000|2021-08-02 15:17:00|21.42|21.34|21.38|21.3|21.43|21.35|21.38|21.3|29
1627917430000|2021-08-02 15:17:10|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1627917460000|2021-08-02 15:17:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|4
1627917510000|2021-08-02 15:18:30|||||||||20
1627917600000|2021-08-02 15:20:00|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|4
1627917620000|2021-08-02 15:20:20|||||||||1
1627917650000|2021-08-02 15:20:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|1
1627917660000|2021-08-02 15:21:00|21.41|21.33|21.38|21.3|21.42|21.34|21.38|21.3|2
1627917670000|2021-08-02 15:21:10|21.41|21.33|21.38|21.3|21.41|21.33|21.38|21.3|0
1627917680000|2021-08-02 15:21:20|21.35|21.27|21.33|21.25|21.37|21.29|21.33|21.25|75
1627917690000|2021-08-02 15:21:30|||||||||25
1627917700000|2021-08-02 15:21:40|||||||||7
1627917720000|2021-08-02 15:22:00|||||||||1
1627917730000|2021-08-02 15:22:10|||||||||46
1627917740000|2021-08-02 15:22:20|21.3|21.22|21.3|21.22|21.33|21.25|21.28|21.2|125
1627917750000|2021-08-02 15:22:30|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1627917760000|2021-08-02 15:22:40|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|0
1627917770000|2021-08-02 15:22:50|||||||||4
1627917800000|2021-08-02 15:23:20|||||||||1
1627917810000|2021-08-02 15:23:30|||||||||1
1627917840000|2021-08-02 15:24:00|21.3|21.22|21.33|21.25|21.33|21.25|21.28|21.2|34
1627917850000|2021-08-02 15:24:10|21.31|21.23|21.31|21.23|21.31|21.23|21.28|21.2|2
1627917860000|2021-08-02 15:24:20|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|35
1627917890000|2021-08-02 15:24:50|||||||||1
1627917910000|2021-08-02 15:25:10|||||||||8
1627917920000|2021-08-02 15:25:20|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|1
1627917940000|2021-08-02 15:25:40|||||||||1
1627917980000|2021-08-02 15:26:20|||||||||1
1627917990000|2021-08-02 15:26:30|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1627918000000|2021-08-02 15:26:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|1
1627918010000|2021-08-02 15:26:50|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1627918030000|2021-08-02 15:27:10|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|21
1627918040000|2021-08-02 15:27:20|21.25|21.17|21.26|21.18|21.27|21.19|21.25|21.17|9
1627918050000|2021-08-02 15:27:30|21.27|21.19|21.28|21.2|21.28|21.2|21.26|21.18|0
1627918060000|2021-08-02 15:27:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|23
1627918090000|2021-08-02 15:28:10|||||||||46
1627918100000|2021-08-02 15:28:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|4
1627918110000|2021-08-02 15:28:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|18
1627918120000|2021-08-02 15:28:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|2
1627918130000|2021-08-02 15:28:50|||||||||19
1627918140000|2021-08-02 15:29:00|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|66
1627918150000|2021-08-02 15:29:10|21.26|21.18|21.23|21.15|21.27|21.19|21.23|21.15|240
1627918160000|2021-08-02 15:29:20|||||||||11
1627918170000|2021-08-02 15:29:30|21.28|21.2|21.26|21.18|21.28|21.2|21.25|21.17|241
1627918180000|2021-08-02 15:29:40|21.23|21.15|21.28|21.2|21.28|21.2|21.23|21.15|124
1627918190000|2021-08-02 15:29:50|||||||||25
1627918200000|2021-08-02 15:30:00|||||||||11
1627918210000|2021-08-02 15:30:10|||||||||6
1627918220000|2021-08-02 15:30:20|||||||||11
1627918230000|2021-08-02 15:30:30|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|11
1627918240000|2021-08-02 15:30:40|21.3|21.22|21.33|21.25|21.33|21.25|21.28|21.2|15
1627918250000|2021-08-02 15:30:50|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|15
1627918260000|2021-08-02 15:31:00|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|1
1627918270000|2021-08-02 15:31:10|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1627918280000|2021-08-02 15:31:20|21.32|21.24|21.33|21.25|21.35|21.27|21.32|21.24|0
1627918290000|2021-08-02 15:31:30|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1627918300000|2021-08-02 15:31:40|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1627918350000|2021-08-02 15:32:30|||||||||1
1627918400000|2021-08-02 15:33:20|21.37|21.29|21.41|21.33|21.41|21.33|21.37|21.29|15
1627918410000|2021-08-02 15:33:30|21.4|21.32|21.39|21.31|21.41|21.33|21.39|21.31|0
1627918420000|2021-08-02 15:33:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|39
1627918430000|2021-08-02 15:33:50|21.37|21.29|21.41|21.33|21.41|21.33|21.37|21.29|14
1627918440000|2021-08-02 15:34:00|21.4|21.32|21.4|21.32|21.4|21.32|21.36|21.28|0
1627918450000|2021-08-02 15:34:10|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|2
1627918460000|2021-08-02 15:34:20|21.37|21.29|21.37|21.29|21.38|21.3|21.37|21.29|1
1627918470000|2021-08-02 15:34:30|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1627918480000|2021-08-02 15:34:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1627918490000|2021-08-02 15:34:50|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1627918520000|2021-08-02 15:35:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|5
1627918530000|2021-08-02 15:35:30|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1627918540000|2021-08-02 15:35:40|||||||||1
1627918590000|2021-08-02 15:36:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|9
1627918600000|2021-08-02 15:36:40|21.46|21.38|21.51|21.43|21.51|21.43|21.46|21.38|0
1627918620000|2021-08-02 15:37:00|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|42
1627918630000|2021-08-02 15:37:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1627918640000|2021-08-02 15:37:20|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|0
1627918650000|2021-08-02 15:37:30|||||||||1
1627918670000|2021-08-02 15:37:50|21.46|21.38|21.43|21.35|21.47|21.39|21.43|21.35|2
1627918680000|2021-08-02 15:38:00|21.46|21.38|21.46|21.38|21.48|21.4|21.43|21.35|8
1627918690000|2021-08-02 15:38:10|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1627918710000|2021-08-02 15:38:30|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1627918730000|2021-08-02 15:38:50|21.5|21.42|21.5|21.42|21.5|21.42|21.48|21.4|0
1627918740000|2021-08-02 15:39:00|21.48|21.4|21.5|21.42|21.51|21.43|21.48|21.4|0
1627918750000|2021-08-02 15:39:10|21.48|21.4|21.5|21.42|21.5|21.42|21.47|21.39|0
1627918760000|2021-08-02 15:39:20|21.51|21.43|21.51|21.43|21.51|21.43|21.5|21.42|0
1627918770000|2021-08-02 15:39:30|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1627918780000|2021-08-02 15:39:40|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1627918810000|2021-08-02 15:40:10|21.5|21.42|21.47|21.39|21.51|21.43|21.47|21.39|2
1627918820000|2021-08-02 15:40:20|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|1
1627918840000|2021-08-02 15:40:40|21.52|21.44|21.54|21.46|21.56|21.48|21.51|21.43|4
1627918850000|2021-08-02 15:40:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|1
1627918860000|2021-08-02 15:41:00|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|0
1627918870000|2021-08-02 15:41:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627918890000|2021-08-02 15:41:30|21.5|21.42|21.5|21.42|21.51|21.43|21.49|21.41|0
1627918900000|2021-08-02 15:41:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1627918930000|2021-08-02 15:42:10|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1627918940000|2021-08-02 15:42:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1627918950000|2021-08-02 15:42:30|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1627919010000|2021-08-02 15:43:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|2
1627919020000|2021-08-02 15:43:40|21.5|21.42|21.51|21.43|21.51|21.43|21.49|21.41|6
1627919070000|2021-08-02 15:44:30|21.49|21.41|21.51|21.43|21.51|21.43|21.46|21.38|0
1627919080000|2021-08-02 15:44:40|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1627919090000|2021-08-02 15:44:50|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|0
1627919100000|2021-08-02 15:45:00|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1627919110000|2021-08-02 15:45:10|21.47|21.39|21.5|21.42|21.51|21.43|21.47|21.39|0
1627919120000|2021-08-02 15:45:20|21.51|21.43|21.47|21.39|21.51|21.43|21.47|21.39|0
1627919140000|2021-08-02 15:45:40|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1627919150000|2021-08-02 15:45:50|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1627919160000|2021-08-02 15:46:00|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|1
1627919190000|2021-08-02 15:46:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1627919200000|2021-08-02 15:46:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1627919210000|2021-08-02 15:46:50|21.46|21.38|21.46|21.38|21.46|21.38|21.43|21.35|0
1627919220000|2021-08-02 15:47:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1627919240000|2021-08-02 15:47:20|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1627919280000|2021-08-02 15:48:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1627919290000|2021-08-02 15:48:10|21.42|21.34|21.46|21.38|21.46|21.38|21.42|21.34|13
1627919340000|2021-08-02 15:49:00|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|4
1627919350000|2021-08-02 15:49:10|21.5|21.42|21.47|21.39|21.51|21.43|21.47|21.39|0
1627919370000|2021-08-02 15:49:30|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1627919390000|2021-08-02 15:49:50|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|1
1627919400000|2021-08-02 15:50:00|21.49|21.41|21.48|21.4|21.49|21.41|21.47|21.39|0
1627919410000|2021-08-02 15:50:10|21.47|21.39|21.47|21.39|21.48|21.4|21.47|21.39|0
1627919430000|2021-08-02 15:50:30|21.48|21.4|21.47|21.39|21.51|21.43|21.47|21.39|0
1627919460000|2021-08-02 15:51:00|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1627919470000|2021-08-02 15:51:10|21.48|21.4|21.51|21.43|21.51|21.43|21.47|21.39|0
1627919480000|2021-08-02 15:51:20|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1627919500000|2021-08-02 15:51:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627919510000|2021-08-02 15:51:50|21.51|21.43|21.52|21.44|21.53|21.45|21.51|21.43|0
1627919520000|2021-08-02 15:52:00|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1627919530000|2021-08-02 15:52:10|21.53|21.45|21.55|21.47|21.55|21.47|21.52|21.44|4
1627919540000|2021-08-02 15:52:20|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|5
1627919550000|2021-08-02 15:52:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1627919560000|2021-08-02 15:52:40|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|2
1627919600000|2021-08-02 15:53:20|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|4
1627919610000|2021-08-02 15:53:30|21.6|21.52|21.59|21.51|21.61|21.53|21.59|21.51|0
1627919620000|2021-08-02 15:53:40|21.6|21.52|21.56|21.48|21.6|21.52|21.56|21.48|0
1627919630000|2021-08-02 15:53:50|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1627919700000|2021-08-02 15:55:00|21.55|21.47|21.52|21.44|21.55|21.47|21.52|21.44|5
1627919710000|2021-08-02 15:55:10|21.53|21.45|21.55|21.47|21.55|21.47|21.52|21.44|0
1627919720000|2021-08-02 15:55:20|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1627919730000|2021-08-02 15:55:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1627919740000|2021-08-02 15:55:40|21.53|21.45|21.56|21.48|21.56|21.48|21.53|21.45|0
1627919750000|2021-08-02 15:55:50|21.57|21.49|21.59|21.51|21.61|21.53|21.57|21.49|0
1627919760000|2021-08-02 15:56:00|21.6|21.52|21.61|21.53|21.61|21.53|21.59|21.51|6
1627919780000|2021-08-02 15:56:20|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|10
1627919800000|2021-08-02 15:56:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627919810000|2021-08-02 15:56:50|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1627919820000|2021-08-02 15:57:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627919840000|2021-08-02 15:57:20|21.66|21.58|21.67|21.59|21.69|21.61|21.66|21.58|13
1627919870000|2021-08-02 15:57:50|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1627919880000|2021-08-02 15:58:00|21.66|21.58|21.66|21.58|21.67|21.59|21.66|21.58|0
1627919890000|2021-08-02 15:58:10|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1627919900000|2021-08-02 15:58:20|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|15
1627919910000|2021-08-02 15:58:30|21.67|21.59|21.67|21.59|21.67|21.59|21.66|21.58|1
1627919920000|2021-08-02 15:58:40|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|0
1627919930000|2021-08-02 15:58:50|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1627919940000|2021-08-02 15:59:00|21.65|21.57|21.65|21.57|21.67|21.59|21.65|21.57|0
1627919950000|2021-08-02 15:59:10|21.67|21.59|21.69|21.61|21.69|21.61|21.66|21.58|50
1627919960000|2021-08-02 15:59:20|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|0
1627919970000|2021-08-02 15:59:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1627919980000|2021-08-02 15:59:40|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|53
1627919990000|2021-08-02 15:59:50|21.71|21.63|21.71|21.63|21.72|21.64|21.71|21.63|0
1627920000000|2021-08-02 16:00:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627920010000|2021-08-02 16:00:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1627920020000|2021-08-02 16:00:20|21.72|21.64|21.67|21.59|21.72|21.64|21.67|21.59|0
1627920030000|2021-08-02 16:00:30|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1627920060000|2021-08-02 16:01:00|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|0
1627920070000|2021-08-02 16:01:10|21.7|21.62|21.67|21.59|21.71|21.63|21.67|21.59|0
1627920090000|2021-08-02 16:01:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1627920100000|2021-08-02 16:01:40|21.67|21.59|21.71|21.63|21.71|21.63|21.67|21.59|0
1627920120000|2021-08-02 16:02:00|21.72|21.64|21.76|21.68|21.76|21.68|21.72|21.64|32
1627920130000|2021-08-02 16:02:10|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1627920140000|2021-08-02 16:02:20|21.77|21.69|21.77|21.69|21.77|21.69|21.76|21.68|0
1627920150000|2021-08-02 16:02:30|||||||||1
1627920160000|2021-08-02 16:02:40|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|3
1627920170000|2021-08-02 16:02:50|21.79|21.71|21.79|21.71|21.8|21.72|21.79|21.71|2
1627920180000|2021-08-02 16:03:00|21.77|21.69|21.76|21.68|21.79|21.71|21.76|21.68|0
1627920190000|2021-08-02 16:03:10|21.75|21.67|21.72|21.64|21.75|21.67|21.71|21.63|4
1627920200000|2021-08-02 16:03:20|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1627920210000|2021-08-02 16:03:30|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1627920220000|2021-08-02 16:03:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1627920230000|2021-08-02 16:03:50|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|12
1627920240000|2021-08-02 16:04:00|21.71|21.63|21.76|21.68|21.76|21.68|21.71|21.63|16
1627920250000|2021-08-02 16:04:10|21.77|21.69|21.79|21.71|21.81|21.73|21.77|21.69|5
1627920260000|2021-08-02 16:04:20|21.81|21.73|21.79|21.71|21.81|21.73|21.77|21.69|2
1627920290000|2021-08-02 16:04:50|21.76|21.68|21.72|21.64|21.77|21.69|21.72|21.64|4
1627920300000|2021-08-02 16:05:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|20
1627920310000|2021-08-02 16:05:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627920320000|2021-08-02 16:05:20|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1627920330000|2021-08-02 16:05:30|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1627920340000|2021-08-02 16:05:40|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|1
1627920350000|2021-08-02 16:05:50|21.75|21.67|21.72|21.64|21.75|21.67|21.72|21.64|0
1627920360000|2021-08-02 16:06:00|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|0
1627920370000|2021-08-02 16:06:10|21.77|21.69|21.8|21.72|21.81|21.73|21.77|21.69|0
1627920380000|2021-08-02 16:06:20|21.79|21.71|21.77|21.69|21.79|21.71|21.76|21.68|2
1627920390000|2021-08-02 16:06:30|21.79|21.71|21.79|21.71|21.8|21.72|21.79|21.71|0
1627920400000|2021-08-02 16:06:40|21.76|21.68|21.76|21.68|21.77|21.69|21.76|21.68|0
1627920410000|2021-08-02 16:06:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1627920420000|2021-08-02 16:07:00|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1627920430000|2021-08-02 16:07:10|21.81|21.73|21.85|21.77|21.85|21.77|21.81|21.73|0
1627920460000|2021-08-02 16:07:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|1
1627920470000|2021-08-02 16:07:50|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1627920480000|2021-08-02 16:08:00|21.9|21.82|21.9|21.82|21.91|21.83|21.9|21.82|0
1627920490000|2021-08-02 16:08:10|21.91|21.83|21.91|21.83|21.94|21.86|21.9|21.82|13
1627920500000|2021-08-02 16:08:20|21.94|21.86|21.91|21.83|21.94|21.86|21.91|21.83|0
1627920510000|2021-08-02 16:08:30|21.94|21.86|21.94|21.86|21.94|21.86|21.92|21.84|0
1627920520000|2021-08-02 16:08:40|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|0
1627920530000|2021-08-02 16:08:50|21.91|21.83|21.9|21.82|21.91|21.83|21.89|21.81|4
1627920540000|2021-08-02 16:09:00|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1627920550000|2021-08-02 16:09:10|21.91|21.83|21.92|21.84|21.94|21.86|21.9|21.82|1
1627920560000|2021-08-02 16:09:20|21.91|21.83|21.91|21.83|21.92|21.84|21.9|21.82|0
1627920570000|2021-08-02 16:09:30|21.92|21.84|21.95|21.87|21.95|21.87|21.92|21.84|1
1627920580000|2021-08-02 16:09:40|21.94|21.86|21.91|21.83|21.94|21.86|21.91|21.83|1
1627920590000|2021-08-02 16:09:50|21.9|21.82|21.91|21.83|21.92|21.84|21.9|21.82|8
1627920600000|2021-08-02 16:10:00|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1627920610000|2021-08-02 16:10:10|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1627920620000|2021-08-02 16:10:20|21.91|21.83|21.86|21.78|21.91|21.83|21.86|21.78|12
1627920640000|2021-08-02 16:10:40|21.85|21.77|21.82|21.74|21.85|21.77|21.81|21.73|2
1627920650000|2021-08-02 16:10:50|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1627920660000|2021-08-02 16:11:00|21.85|21.77|21.81|21.73|21.85|21.77|21.81|21.73|10
1627920670000|2021-08-02 16:11:10|21.82|21.74|21.87|21.79|21.87|21.79|21.81|21.73|2
1627920680000|2021-08-02 16:11:20|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1627920690000|2021-08-02 16:11:30|21.89|21.81|21.87|21.79|21.89|21.81|21.86|21.78|3
1627920700000|2021-08-02 16:11:40|21.86|21.78|21.85|21.77|21.87|21.79|21.85|21.77|0
1627920710000|2021-08-02 16:11:50|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|0
1627920720000|2021-08-02 16:12:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1627920730000|2021-08-02 16:12:10|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|1
1627920750000|2021-08-02 16:12:30|21.87|21.79|21.87|21.79|21.87|21.79|21.86|21.78|0
1627920760000|2021-08-02 16:12:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1627920780000|2021-08-02 16:13:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1627920790000|2021-08-02 16:13:10|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|3
1627920830000|2021-08-02 16:13:50|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1627920850000|2021-08-02 16:14:10|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1627920860000|2021-08-02 16:14:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1627920870000|2021-08-02 16:14:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1627920880000|2021-08-02 16:14:40|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1627920900000|2021-08-02 16:15:00|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|0
1627920910000|2021-08-02 16:15:10|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1627920920000|2021-08-02 16:15:20|21.85|21.77|21.81|21.73|21.85|21.77|21.81|21.73|2
1627920930000|2021-08-02 16:15:30|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1627920940000|2021-08-02 16:15:40|21.82|21.74|21.86|21.78|21.86|21.78|21.82|21.74|0
1627920950000|2021-08-02 16:15:50|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1627920960000|2021-08-02 16:16:00|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1627920970000|2021-08-02 16:16:10|21.85|21.77|21.85|21.77|21.85|21.77|21.84|21.76|0
1627920980000|2021-08-02 16:16:20|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1627920990000|2021-08-02 16:16:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1627921000000|2021-08-02 16:16:40|21.85|21.77|21.81|21.73|21.85|21.77|21.81|21.73|2
1627921010000|2021-08-02 16:16:50|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|0
1627921020000|2021-08-02 16:17:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1627921030000|2021-08-02 16:17:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1627921040000|2021-08-02 16:17:20|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|0
1627921050000|2021-08-02 16:17:30|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1627921060000|2021-08-02 16:17:40|21.82|21.74|21.82|21.74|21.84|21.76|21.82|21.74|1
1627921070000|2021-08-02 16:17:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1627921110000|2021-08-02 16:18:30|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1627921120000|2021-08-02 16:18:40|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1627921130000|2021-08-02 16:18:50|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1627921140000|2021-08-02 16:19:00|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1627921150000|2021-08-02 16:19:10|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1627921160000|2021-08-02 16:19:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1627921180000|2021-08-02 16:19:40|21.85|21.77|21.82|21.74|21.86|21.78|21.82|21.74|1
1627921190000|2021-08-02 16:19:50|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|0
1627921200000|2021-08-02 16:20:00|21.84|21.76|21.84|21.76|21.85|21.77|21.82|21.74|2
1627921210000|2021-08-02 16:20:10|21.82|21.74|21.82|21.74|21.84|21.76|21.82|21.74|0
1627921220000|2021-08-02 16:20:20|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|2
1627921230000|2021-08-02 16:20:30|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1627921260000|2021-08-02 16:21:00|21.86|21.78|21.9|21.82|21.9|21.82|21.86|21.78|0
1627921270000|2021-08-02 16:21:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1627921280000|2021-08-02 16:21:20|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1627921320000|2021-08-02 16:22:00|21.92|21.84|21.92|21.84|21.94|21.86|21.92|21.84|0
1627921330000|2021-08-02 16:22:10|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|1
1627921340000|2021-08-02 16:22:20|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|0
1627921350000|2021-08-02 16:22:30|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|0
1627921360000|2021-08-02 16:22:40|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|0
1627921380000|2021-08-02 16:23:00|21.94|21.86|21.9|21.82|21.94|21.86|21.9|21.82|3
1627921390000|2021-08-02 16:23:10|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1627921420000|2021-08-02 16:23:40|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1627921430000|2021-08-02 16:23:50|21.89|21.81|21.85|21.77|21.89|21.81|21.85|21.77|2
1627921440000|2021-08-02 16:24:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1627921450000|2021-08-02 16:24:10|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|0
1627921460000|2021-08-02 16:24:20|21.89|21.81|21.9|21.82|21.9|21.82|21.87|21.79|0
1627921470000|2021-08-02 16:24:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1627921480000|2021-08-02 16:24:40|21.9|21.82|21.9|21.82|21.91|21.83|21.89|21.81|0
1627921490000|2021-08-02 16:24:50|21.91|21.83|21.91|21.83|21.91|21.83|21.9|21.82|0
1627921500000|2021-08-02 16:25:00|21.9|21.82|21.91|21.83|21.92|21.84|21.9|21.82|10
1627921510000|2021-08-02 16:25:10|21.92|21.84|21.95|21.87|21.96|21.88|21.91|21.83|0
1627921520000|2021-08-02 16:25:20|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|0
1627921530000|2021-08-02 16:25:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1627921540000|2021-08-02 16:25:40|21.96|21.88|21.96|21.88|21.96|21.88|21.95|21.87|0
1627921550000|2021-08-02 16:25:50|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|0
1627921560000|2021-08-02 16:26:00|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|2
1627921570000|2021-08-02 16:26:10|21.87|21.79|21.87|21.79|21.87|21.79|21.85|21.77|2
1627921580000|2021-08-02 16:26:20|21.89|21.81|21.95|21.87|21.95|21.87|21.89|21.81|0
1627921590000|2021-08-02 16:26:30|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1627921600000|2021-08-02 16:26:40|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|2
1627921610000|2021-08-02 16:26:50|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1627921630000|2021-08-02 16:27:10|21.87|21.79|21.9|21.82|21.91|21.83|21.87|21.79|1
1627921640000|2021-08-02 16:27:20|21.92|21.84|21.94|21.86|21.96|21.88|21.92|21.84|4
1627921650000|2021-08-02 16:27:30|21.92|21.84|21.9|21.82|21.94|21.86|21.9|21.82|0
1627921660000|2021-08-02 16:27:40|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1627921680000|2021-08-02 16:28:00|21.91|21.83|21.91|21.83|21.92|21.84|21.91|21.83|0
1627921690000|2021-08-02 16:28:10|21.92|21.84|21.94|21.86|21.94|21.86|21.91|21.83|0
1627921700000|2021-08-02 16:28:20|21.92|21.84|21.86|21.78|21.92|21.84|21.86|21.78|0
1627921710000|2021-08-02 16:28:30|21.87|21.79|21.9|21.82|21.9|21.82|21.87|21.79|0
1627921720000|2021-08-02 16:28:40|21.87|21.79|21.87|21.79|21.87|21.79|21.86|21.78|0
1627921730000|2021-08-02 16:28:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1627921740000|2021-08-02 16:29:00|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|3
1627921750000|2021-08-02 16:29:10|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1627921760000|2021-08-02 16:29:20|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|0
1627921770000|2021-08-02 16:29:30|21.87|21.79|21.87|21.79|21.89|21.81|21.86|21.78|1
1627921780000|2021-08-02 16:29:40|||||||||1
1627921790000|2021-08-02 16:29:50|21.86|21.78|21.86|21.78|21.87|21.79|21.86|21.78|0
1627921800000|2021-08-02 16:30:00|21.87|21.79|21.91|21.83|21.91|21.83|21.87|21.79|2
1627921810000|2021-08-02 16:30:10|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|1
1627921820000|2021-08-02 16:30:20|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|0
1627921830000|2021-08-02 16:30:30|21.91|21.83|21.86|21.78|21.92|21.84|21.86|21.78|2
1627921840000|2021-08-02 16:30:40|21.85|21.77|21.85|21.77|21.87|21.79|21.84|21.76|1
1627921850000|2021-08-02 16:30:50|21.86|21.78|21.85|21.77|21.86|21.78|21.84|21.76|0
1627921860000|2021-08-02 16:31:00|21.84|21.76|21.85|21.77|21.87|21.79|21.84|21.76|2
1627921870000|2021-08-02 16:31:10|21.82|21.74|21.82|21.74|21.84|21.76|21.82|21.74|1
1627921880000|2021-08-02 16:31:20|21.81|21.73|21.81|21.73|21.84|21.76|21.81|21.73|0
1627921890000|2021-08-02 16:31:30|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1627921900000|2021-08-02 16:31:40|21.77|21.69|21.79|21.71|21.8|21.72|21.77|21.69|0
1627921910000|2021-08-02 16:31:50|21.8|21.72|21.81|21.73|21.81|21.73|21.79|21.71|0
1627921920000|2021-08-02 16:32:00|21.8|21.72|21.81|21.73|21.81|21.73|21.79|21.71|0
1627921930000|2021-08-02 16:32:10|21.8|21.72|21.77|21.69|21.81|21.73|21.77|21.69|0
1627921940000|2021-08-02 16:32:20|21.79|21.71|21.79|21.71|21.8|21.72|21.76|21.68|0
1627921950000|2021-08-02 16:32:30|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|0
1627921960000|2021-08-02 16:32:40|21.82|21.74|21.85|21.77|21.85|21.77|21.82|21.74|1
1627921970000|2021-08-02 16:32:50|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|0
1627921980000|2021-08-02 16:33:00|21.84|21.76|21.85|21.77|21.86|21.78|21.84|21.76|13
1627922000000|2021-08-02 16:33:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1627922010000|2021-08-02 16:33:30|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1627922020000|2021-08-02 16:33:40|21.85|21.77|21.85|21.77|21.85|21.77|21.84|21.76|0
1627922030000|2021-08-02 16:33:50|21.84|21.76|21.84|21.76|21.84|21.76|21.82|21.74|0
1627922040000|2021-08-02 16:34:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1627922050000|2021-08-02 16:34:10|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1627922060000|2021-08-02 16:34:20|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|0
1627922070000|2021-08-02 16:34:30|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1627922080000|2021-08-02 16:34:40|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1627922090000|2021-08-02 16:34:50|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1627922100000|2021-08-02 16:35:00|21.8|21.72|21.8|21.72|21.81|21.73|21.8|21.72|0
1627922110000|2021-08-02 16:35:10|21.81|21.73|21.8|21.72|21.82|21.74|21.8|21.72|0
1627922130000|2021-08-02 16:35:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1627922140000|2021-08-02 16:35:40|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1627922150000|2021-08-02 16:35:50|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|2
1627922160000|2021-08-02 16:36:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1627922170000|2021-08-02 16:36:10|21.8|21.72|21.8|21.72|21.8|21.72|21.79|21.71|0
1627922180000|2021-08-02 16:36:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1627922190000|2021-08-02 16:36:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1627922200000|2021-08-02 16:36:40|21.79|21.71|21.79|21.71|21.8|21.72|21.79|21.71|0
1627922210000|2021-08-02 16:36:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1627922270000|2021-08-02 16:37:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1627922280000|2021-08-02 16:38:00|21.76|21.68|21.76|21.68|21.77|21.69|21.76|21.68|0
1627922290000|2021-08-02 16:38:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1627922340000|2021-08-02 16:39:00|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1627922350000|2021-08-02 16:39:10|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1627922390000|2021-08-02 16:39:50|21.76|21.68|21.76|21.68|21.76|21.68|21.75|21.67|0
1627922400000|2021-08-02 16:40:00|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1627922410000|2021-08-02 16:40:10|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1627922420000|2021-08-02 16:40:20|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1627922430000|2021-08-02 16:40:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1627922440000|2021-08-02 16:40:40|21.82|21.74|21.82|21.74|21.82|21.74|21.81|21.73|0
1627922450000|2021-08-02 16:40:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1627922460000|2021-08-02 16:41:00|21.81|21.73|21.81|21.73|21.81|21.73|21.8|21.72|0
1627922470000|2021-08-02 16:41:10|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|0
1627922480000|2021-08-02 16:41:20|21.8|21.72|21.81|21.73|21.81|21.73|21.79|21.71|4
1627922490000|2021-08-02 16:41:30|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|0
1627922500000|2021-08-02 16:41:40|21.8|21.72|21.8|21.72|21.81|21.73|21.79|21.71|0
1627922510000|2021-08-02 16:41:50|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|1
1627922520000|2021-08-02 16:42:00|21.75|21.67|21.75|21.67|21.76|21.68|21.75|21.67|0
1627922540000|2021-08-02 16:42:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1627922560000|2021-08-02 16:42:40|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1627922570000|2021-08-02 16:42:50|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1627922580000|2021-08-02 16:43:00|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1627922600000|2021-08-02 16:43:20|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1627922610000|2021-08-02 16:43:30|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1627922620000|2021-08-02 16:43:40|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|0
1627922630000|2021-08-02 16:43:50|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1627922640000|2021-08-02 16:44:00|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|0
1627922700000|2021-08-02 16:45:00|21.84|21.76|21.85|21.77|21.85|21.77|21.82|21.74|0
1627922710000|2021-08-02 16:45:10|21.84|21.76|21.84|21.76|21.85|21.77|21.84|21.76|0
1627922720000|2021-08-02 16:45:20|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1627922730000|2021-08-02 16:45:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1627922740000|2021-08-02 16:45:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|2
1627922750000|2021-08-02 16:45:50|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1627922760000|2021-08-02 16:46:00|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|0
1627922790000|2021-08-02 16:46:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1627922800000|2021-08-02 16:46:40|21.87|21.79|21.87|21.79|21.87|21.79|21.86|21.78|0
1627922820000|2021-08-02 16:47:00|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1627922830000|2021-08-02 16:47:10|21.89|21.81|21.89|21.81|21.89|21.81|21.87|21.79|0
1627922840000|2021-08-02 16:47:20|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1627922860000|2021-08-02 16:47:40|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1627922870000|2021-08-02 16:47:50|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1627922880000|2021-08-02 16:48:00|21.85|21.77|21.86|21.78|21.87|21.79|21.85|21.77|0
1627922910000|2021-08-02 16:48:30|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|33
1627922920000|2021-08-02 16:48:40|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1627922930000|2021-08-02 16:48:50|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1627922990000|2021-08-02 16:49:50|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|1
1627923010000|2021-08-02 16:50:10|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1627923020000|2021-08-02 16:50:20|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1627923030000|2021-08-02 16:50:30|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1627923100000|2021-08-02 16:51:40|21.89|21.81|21.86|21.78|21.89|21.81|21.86|21.78|0
1627923110000|2021-08-02 16:51:50|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|0
1627923140000|2021-08-02 16:52:20|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|10
1627923150000|2021-08-02 16:52:30|||||||||2
1627923160000|2021-08-02 16:52:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1627923170000|2021-08-02 16:52:50|21.82|21.74|21.81|21.73|21.84|21.76|21.81|21.73|0
1627923200000|2021-08-02 16:53:20|21.82|21.74|21.82|21.74|21.82|21.74|21.81|21.73|0
1627923210000|2021-08-02 16:53:30|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1627923220000|2021-08-02 16:53:40|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1627923230000|2021-08-02 16:53:50|21.81|21.73|21.84|21.76|21.85|21.77|21.81|21.73|0
1627923240000|2021-08-02 16:54:00|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1627923250000|2021-08-02 16:54:10|21.85|21.77|21.84|21.76|21.86|21.78|21.84|21.76|0
1627923260000|2021-08-02 16:54:20|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1627923280000|2021-08-02 16:54:40|||||||||40
1627923300000|2021-08-02 16:55:00|||||||||10
1627923330000|2021-08-02 16:55:30|21.87|21.79|21.91|21.83|21.91|21.83|21.87|21.79|64
1627923340000|2021-08-02 16:55:40|21.9|21.82|21.91|21.83|21.91|21.83|21.89|21.81|0
1627923360000|2021-08-02 16:56:00|21.9|21.82|21.9|21.82|21.91|21.83|21.9|21.82|0
1627923370000|2021-08-02 16:56:10|21.91|21.83|21.91|21.83|21.91|21.83|21.9|21.82|1
1627923380000|2021-08-02 16:56:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1627923400000|2021-08-02 16:56:40|21.96|21.88|21.95|21.87|21.98|21.9|21.95|21.87|0
1627923410000|2021-08-02 16:56:50|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|0
1627923420000|2021-08-02 16:57:00|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1627923430000|2021-08-02 16:57:10|21.95|21.87|21.99|21.91|21.99|21.91|21.95|21.87|1
1627923440000|2021-08-02 16:57:20|21.97|21.89|21.97|21.89|21.99|21.91|21.97|21.89|0
1627923450000|2021-08-02 16:57:30|21.96|21.88|21.96|21.88|21.97|21.89|21.96|21.88|0
1627923460000|2021-08-02 16:57:40|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|4
1627923480000|2021-08-02 16:58:00|21.95|21.87|21.96|21.88|21.96|21.88|21.91|21.83|1
1627923520000|2021-08-02 16:58:40|21.97|21.89|22|21.92|22.01|21.93|21.97|21.89|0
1627923530000|2021-08-02 16:58:50|22.01|21.93|22|21.92|22.01|21.93|22|21.92|0
1627923550000|2021-08-02 16:59:10|21.99|21.91|21.99|21.91|22|21.92|21.99|21.91|0
1627923560000|2021-08-02 16:59:20|22|21.92|21.96|21.88|22|21.92|21.96|21.88|0
1627923570000|2021-08-02 16:59:30|21.99|21.91|21.97|21.89|22|21.92|21.97|21.89|0
1627923600000|2021-08-02 17:00:00|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|1
1627923610000|2021-08-02 17:00:10|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|2
1627923630000|2021-08-02 17:00:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|5
1627923640000|2021-08-02 17:00:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1627923650000|2021-08-02 17:00:50|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|0
1627923660000|2021-08-02 17:01:00|21.94|21.86|21.92|21.84|21.95|21.87|21.92|21.84|0
1627923670000|2021-08-02 17:01:10|21.94|21.86|21.94|21.86|21.95|21.87|21.92|21.84|0
1627923680000|2021-08-02 17:01:20|21.92|21.84|21.92|21.84|21.95|21.87|21.92|21.84|0
1627923710000|2021-08-02 17:01:50|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1627923720000|2021-08-02 17:02:00|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1627923730000|2021-08-02 17:02:10|21.94|21.86|21.92|21.84|21.95|21.87|21.92|21.84|0
1627923750000|2021-08-02 17:02:30|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|0
1627923760000|2021-08-02 17:02:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1627923770000|2021-08-02 17:02:50|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1627923780000|2021-08-02 17:03:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1627923790000|2021-08-02 17:03:10|21.99|21.91|21.99|21.91|21.99|21.91|21.97|21.89|0
1627923800000|2021-08-02 17:03:20|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1627923810000|2021-08-02 17:03:30|21.96|21.88|21.94|21.86|21.96|21.88|21.92|21.84|0
1627923820000|2021-08-02 17:03:40|21.92|21.84|21.95|21.87|21.95|21.87|21.92|21.84|0
1627923830000|2021-08-02 17:03:50|21.92|21.84|21.92|21.84|21.95|21.87|21.92|21.84|0
1627923870000|2021-08-02 17:04:30|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|0
1627923880000|2021-08-02 17:04:40|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|0
1627923900000|2021-08-02 17:05:00|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|0
1627923920000|2021-08-02 17:05:20|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1627923930000|2021-08-02 17:05:30|21.97|21.89|21.97|21.89|22|21.92|21.97|21.89|2
1627923990000|2021-08-02 17:06:30|21.96|21.88|21.94|21.86|21.96|21.88|21.92|21.84|0
1627924000000|2021-08-02 17:06:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1627924030000|2021-08-02 17:07:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|14
1627924070000|2021-08-02 17:07:50|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1627924130000|2021-08-02 17:08:50|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1627924140000|2021-08-02 17:09:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1627924160000|2021-08-02 17:09:20|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|0
1627924170000|2021-08-02 17:09:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1627924190000|2021-08-02 17:09:50|21.86|21.78|21.86|21.78|21.87|21.79|21.86|21.78|19
1627924200000|2021-08-02 17:10:00|21.87|21.79|21.89|21.81|21.9|21.82|21.87|21.79|0
1627924210000|2021-08-02 17:10:10|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1627924260000|2021-08-02 17:11:00|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|2
1627924280000|2021-08-02 17:11:20|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1627924310000|2021-08-02 17:11:50|21.79|21.71|21.76|21.68|21.79|21.71|21.76|21.68|11
1627924320000|2021-08-02 17:12:00|21.77|21.69|21.77|21.69|21.77|21.69|21.76|21.68|2
1627924330000|2021-08-02 17:12:10|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1627924390000|2021-08-02 17:13:10|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1627924440000|2021-08-02 17:14:00|21.8|21.72|21.8|21.72|21.81|21.73|21.79|21.71|0
1627924470000|2021-08-02 17:14:30|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1627924480000|2021-08-02 17:14:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|1
1627924500000|2021-08-02 17:15:00|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|2
1627924560000|2021-08-02 17:16:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1627924570000|2021-08-02 17:16:10|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|0
1627924620000|2021-08-02 17:17:00|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|10
1627924640000|2021-08-02 17:17:20|21.84|21.76|21.84|21.76|21.85|21.77|21.84|21.76|0
1627924670000|2021-08-02 17:17:50|21.82|21.74|21.8|21.72|21.82|21.74|21.79|21.71|1
1627924680000|2021-08-02 17:18:00|21.79|21.71|21.81|21.73|21.82|21.74|21.79|21.71|0
1627924690000|2021-08-02 17:18:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1627924710000|2021-08-02 17:18:30|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1627924720000|2021-08-02 17:18:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627924740000|2021-08-02 17:19:00|21.71|21.63|21.72|21.64|21.72|21.64|21.7|21.62|2
1627924750000|2021-08-02 17:19:10|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|0
1627924780000|2021-08-02 17:19:40|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1627924800000|2021-08-02 17:20:00|21.72|21.64|21.71|21.63|21.74|21.66|21.71|21.63|0
1627924810000|2021-08-02 17:20:10|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|0
1627924820000|2021-08-02 17:20:20|21.72|21.64|21.74|21.66|21.74|21.66|21.71|21.63|0
1627924840000|2021-08-02 17:20:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627924850000|2021-08-02 17:20:50|21.71|21.63|21.71|21.63|21.74|21.66|21.7|21.62|0
1627924860000|2021-08-02 17:21:00|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1627924870000|2021-08-02 17:21:10|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1627924880000|2021-08-02 17:21:20|21.72|21.64|21.74|21.66|21.74|21.66|21.7|21.62|0
1627924890000|2021-08-02 17:21:30|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1627924900000|2021-08-02 17:21:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627924910000|2021-08-02 17:21:50|21.74|21.66|21.71|21.63|21.74|21.66|21.71|21.63|2
1627924940000|2021-08-02 17:22:20|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1627924950000|2021-08-02 17:22:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627924970000|2021-08-02 17:22:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1627924980000|2021-08-02 17:23:00|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1627925040000|2021-08-02 17:24:00|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1627925130000|2021-08-02 17:25:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627925140000|2021-08-02 17:25:40|21.71|21.63|21.74|21.66|21.75|21.67|21.71|21.63|0
1627925160000|2021-08-02 17:26:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627925170000|2021-08-02 17:26:10|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|2
1627925180000|2021-08-02 17:26:20|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|7
1627925210000|2021-08-02 17:26:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1627925240000|2021-08-02 17:27:20|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1627925250000|2021-08-02 17:27:30|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1627925310000|2021-08-02 17:28:30|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1627925320000|2021-08-02 17:28:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1627925330000|2021-08-02 17:28:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1627925340000|2021-08-02 17:29:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1627925350000|2021-08-02 17:29:10|21.79|21.71|21.79|21.71|21.79|21.71|21.77|21.69|2
1627925380000|2021-08-02 17:29:40|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1627925390000|2021-08-02 17:29:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1627925400000|2021-08-02 17:30:00|21.76|21.68|21.76|21.68|21.77|21.69|21.76|21.68|0
1627925460000|2021-08-02 17:31:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1627925470000|2021-08-02 17:31:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1627925480000|2021-08-02 17:31:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1627925490000|2021-08-02 17:31:30|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1627925530000|2021-08-02 17:32:10|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|1
1627925540000|2021-08-02 17:32:20|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1627925590000|2021-08-02 17:33:10|21.84|21.76|21.8|21.72|21.84|21.76|21.8|21.72|1
1627925600000|2021-08-02 17:33:20|21.81|21.73|21.81|21.73|21.84|21.76|21.81|21.73|1
1627925620000|2021-08-02 17:33:40|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1627925640000|2021-08-02 17:34:00|21.79|21.71|21.76|21.68|21.79|21.71|21.75|21.67|0
1627925650000|2021-08-02 17:34:10|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1627925720000|2021-08-02 17:35:20|21.77|21.69|21.81|21.73|21.81|21.73|21.77|21.69|0
1627925730000|2021-08-02 17:35:30|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1627925740000|2021-08-02 17:35:40|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1627925750000|2021-08-02 17:35:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1627925760000|2021-08-02 17:36:00|21.82|21.74|21.82|21.74|21.82|21.74|21.8|21.72|0
1627925770000|2021-08-02 17:36:10|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1627925780000|2021-08-02 17:36:20|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|0
1627925790000|2021-08-02 17:36:30|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1627925810000|2021-08-02 17:36:50|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1627925840000|2021-08-02 17:37:20|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1627925850000|2021-08-02 17:37:30|21.88|21.8|21.88|21.8|21.88|21.8|21.86|21.78|0
1627925870000|2021-08-02 17:37:50|21.85|21.77|21.89|21.81|21.89|21.81|21.85|21.77|6
1627925880000|2021-08-02 17:38:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1627925890000|2021-08-02 17:38:10|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1627925950000|2021-08-02 17:39:10|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1627925970000|2021-08-02 17:39:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1627926010000|2021-08-02 17:40:10|21.86|21.78|21.85|21.77|21.86|21.78|21.82|21.74|25
1627926060000|2021-08-02 17:41:00|21.84|21.76|21.81|21.73|21.84|21.76|21.8|21.72|1
1627926070000|2021-08-02 17:41:10|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1627926080000|2021-08-02 17:41:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1627926090000|2021-08-02 17:41:30|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1627926150000|2021-08-02 17:42:30|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1627926170000|2021-08-02 17:42:50|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1627926180000|2021-08-02 17:43:00|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1627926200000|2021-08-02 17:43:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1627926210000|2021-08-02 17:43:30|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1627926220000|2021-08-02 17:43:40|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1627926230000|2021-08-02 17:43:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1627926240000|2021-08-02 17:44:00|21.8|21.72|21.8|21.72|21.8|21.72|21.79|21.71|1
1627926250000|2021-08-02 17:44:10|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1627926270000|2021-08-02 17:44:30|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1627926280000|2021-08-02 17:44:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1627926290000|2021-08-02 17:44:50|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1627926300000|2021-08-02 17:45:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1627926310000|2021-08-02 17:45:10|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1627926330000|2021-08-02 17:45:30|21.82|21.74|21.84|21.76|21.84|21.76|21.81|21.73|0
1627926350000|2021-08-02 17:45:50|21.81|21.73|21.85|21.77|21.85|21.77|21.81|21.73|0
1627926360000|2021-08-02 17:46:00|21.86|21.78|21.9|21.82|21.9|21.82|21.86|21.78|0
1627926370000|2021-08-02 17:46:10|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|0
1627926390000|2021-08-02 17:46:30|21.88|21.8|21.84|21.76|21.88|21.8|21.84|21.76|0
1627926400000|2021-08-02 17:46:40|21.85|21.77|21.89|21.81|21.89|21.81|21.85|21.77|0
1627926420000|2021-08-02 17:47:00|21.87|21.79|21.88|21.8|21.88|21.8|21.86|21.78|0
1627926430000|2021-08-02 17:47:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1627926440000|2021-08-02 17:47:20|21.86|21.78|21.87|21.79|21.89|21.81|21.86|21.78|0
1627926450000|2021-08-02 17:47:30|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1627926460000|2021-08-02 17:47:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1627926470000|2021-08-02 17:47:50|21.87|21.79|21.87|21.79|21.89|21.81|21.86|21.78|0
1627926480000|2021-08-02 17:48:00|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1627926500000|2021-08-02 17:48:20|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1627926510000|2021-08-02 17:48:30|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|1
1627926520000|2021-08-02 17:48:40|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1627926530000|2021-08-02 17:48:50|21.85|21.77|21.85|21.77|21.86|21.78|21.84|21.76|0
1627926550000|2021-08-02 17:49:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1627926600000|2021-08-02 17:50:00|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|1
1627926610000|2021-08-02 17:50:10|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1627926640000|2021-08-02 17:50:40|21.85|21.77|21.89|21.81|21.9|21.82|21.85|21.77|0
1627926650000|2021-08-02 17:50:50|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1627926670000|2021-08-02 17:51:10|21.92|21.84|21.94|21.86|21.95|21.87|21.92|21.84|3
1627926690000|2021-08-02 17:51:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1627926710000|2021-08-02 17:51:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|1
1627926720000|2021-08-02 17:52:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1627926760000|2021-08-02 17:52:40|21.9|21.82|21.87|21.79|21.9|21.82|21.87|21.79|0
1627926780000|2021-08-02 17:53:00|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1627926790000|2021-08-02 17:53:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|2
1627926800000|2021-08-02 17:53:20|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|0
1627926810000|2021-08-02 17:53:30|21.87|21.79|21.85|21.77|21.89|21.81|21.85|21.77|3
1627926820000|2021-08-02 17:53:40|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1627926830000|2021-08-02 17:53:50|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1627926840000|2021-08-02 17:54:00|21.86|21.78|21.89|21.81|21.89|21.81|21.86|21.78|0
1627926860000|2021-08-02 17:54:20|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|0
1627926870000|2021-08-02 17:54:30|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1627926900000|2021-08-02 17:55:00|21.85|21.77|21.84|21.76|21.86|21.78|21.84|21.76|0
1627927020000|2021-08-02 17:57:00|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|5
1627927070000|2021-08-02 17:57:50|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|2
1627927080000|2021-08-02 17:58:00|||||||||7
1627927090000|2021-08-02 17:58:10|21.76|21.68|21.77|21.69|21.79|21.71|21.75|21.67|0
1627927100000|2021-08-02 17:58:20|21.76|21.68|21.76|21.68|21.76|21.68|21.75|21.67|0
1627927110000|2021-08-02 17:58:30|21.75|21.67|21.75|21.67|21.76|21.68|21.75|21.67|0
1627927120000|2021-08-02 17:58:40|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1627927130000|2021-08-02 17:58:50|21.76|21.68|21.76|21.68|21.77|21.69|21.76|21.68|0
1627927140000|2021-08-02 17:59:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1627927150000|2021-08-02 17:59:10|21.76|21.68|21.76|21.68|21.77|21.69|21.76|21.68|0
1627927160000|2021-08-02 17:59:20|21.77|21.69|21.77|21.69|21.79|21.71|21.77|21.69|0
1627927170000|2021-08-02 17:59:30|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1627927180000|2021-08-02 17:59:40|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1627927190000|2021-08-02 17:59:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1627927210000|2021-08-02 18:00:10|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|1
1627927220000|2021-08-02 18:00:20|21.82|21.74|21.81|21.73|21.84|21.76|21.81|21.73|0
1627927230000|2021-08-02 18:00:30|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|4
1627927240000|2021-08-02 18:00:40|21.81|21.73|21.81|21.73|21.82|21.74|21.81|21.73|0
1627927250000|2021-08-02 18:00:50|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1627927260000|2021-08-02 18:01:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1627927270000|2021-08-02 18:01:10|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1627927280000|2021-08-02 18:01:20|21.81|21.73|21.84|21.76|21.84|21.76|21.8|21.72|0
1627927320000|2021-08-02 18:02:00|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|1
1627927340000|2021-08-02 18:02:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1627927350000|2021-08-02 18:02:30|21.82|21.74|21.81|21.73|21.84|21.76|21.81|21.73|0
1627927360000|2021-08-02 18:02:40|21.82|21.74|21.82|21.74|21.82|21.74|21.81|21.73|0
1627927380000|2021-08-02 18:03:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1627927390000|2021-08-02 18:03:10|||||||||1
1627927410000|2021-08-02 18:03:30|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1627927420000|2021-08-02 18:03:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1627927440000|2021-08-02 18:04:00|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1627927450000|2021-08-02 18:04:10|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1627927460000|2021-08-02 18:04:20|21.82|21.74|21.82|21.74|21.82|21.74|21.81|21.73|0
1627927470000|2021-08-02 18:04:30|21.81|21.73|21.81|21.73|21.82|21.74|21.81|21.73|0
1627927500000|2021-08-02 18:05:00|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1627927510000|2021-08-02 18:05:10|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1627927520000|2021-08-02 18:05:20|21.75|21.67|21.75|21.67|21.76|21.68|21.75|21.67|0
1627927540000|2021-08-02 18:05:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627927550000|2021-08-02 18:05:50|21.71|21.63|21.71|21.63|21.72|21.64|21.71|21.63|0
1627927560000|2021-08-02 18:06:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627927580000|2021-08-02 18:06:20|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1627927600000|2021-08-02 18:06:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627927620000|2021-08-02 18:07:00|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1627927640000|2021-08-02 18:07:20|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|4
1627927660000|2021-08-02 18:07:40|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1627927670000|2021-08-02 18:07:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627927680000|2021-08-02 18:08:00|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1627927690000|2021-08-02 18:08:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627927700000|2021-08-02 18:08:20|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1627927720000|2021-08-02 18:08:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1627927730000|2021-08-02 18:08:50|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1627927740000|2021-08-02 18:09:00|21.8|21.72|21.81|21.73|21.81|21.73|21.79|21.71|0
1627927750000|2021-08-02 18:09:10|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1627927760000|2021-08-02 18:09:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1627927770000|2021-08-02 18:09:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1627927790000|2021-08-02 18:09:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1627927800000|2021-08-02 18:10:00|21.77|21.69|21.77|21.69|21.79|21.71|21.77|21.69|0
1627927810000|2021-08-02 18:10:10|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1627927860000|2021-08-02 18:11:00|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1627927890000|2021-08-02 18:11:30|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1627927900000|2021-08-02 18:11:40|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1627927910000|2021-08-02 18:11:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1627927920000|2021-08-02 18:12:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1627927930000|2021-08-02 18:12:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1627927950000|2021-08-02 18:12:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1627927970000|2021-08-02 18:12:50|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1627927980000|2021-08-02 18:13:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627927990000|2021-08-02 18:13:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1627928050000|2021-08-02 18:14:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627928060000|2021-08-02 18:14:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1627928080000|2021-08-02 18:14:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627928100000|2021-08-02 18:15:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1627928110000|2021-08-02 18:15:10|21.72|21.64|21.71|21.63|21.74|21.66|21.71|21.63|0
1627928130000|2021-08-02 18:15:30|21.72|21.64|21.74|21.66|21.76|21.68|21.72|21.64|1
1627928140000|2021-08-02 18:15:40|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|2
1627928150000|2021-08-02 18:15:50|21.75|21.67|21.75|21.67|21.75|21.67|21.74|21.66|0
1627928160000|2021-08-02 18:16:00|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1627928180000|2021-08-02 18:16:20|21.75|21.67|21.75|21.67|21.75|21.67|21.74|21.66|1
1627928190000|2021-08-02 18:16:30|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|0
1627928200000|2021-08-02 18:16:40|21.75|21.67|21.75|21.67|21.75|21.67|21.74|21.66|0
1627928210000|2021-08-02 18:16:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627928300000|2021-08-02 18:18:20|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|7
1627928320000|2021-08-02 18:18:40|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|0
1627928330000|2021-08-02 18:18:50|21.75|21.67|21.74|21.66|21.75|21.67|21.72|21.64|0
1627928340000|2021-08-02 18:19:00|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1627928350000|2021-08-02 18:19:10|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1627928360000|2021-08-02 18:19:20|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1627928370000|2021-08-02 18:19:30|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1627928400000|2021-08-02 18:20:00|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1627928410000|2021-08-02 18:20:10|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1627928430000|2021-08-02 18:20:30|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1627928460000|2021-08-02 18:21:00|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1627928470000|2021-08-02 18:21:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1627928590000|2021-08-02 18:23:10|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|9
1627928600000|2021-08-02 18:23:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1627928620000|2021-08-02 18:23:40|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1627928640000|2021-08-02 18:24:00|21.82|21.74|21.82|21.74|21.84|21.76|21.82|21.74|0
1627928650000|2021-08-02 18:24:10|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1627928660000|2021-08-02 18:24:20|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1627928670000|2021-08-02 18:24:30|21.8|21.72|21.79|21.71|21.81|21.73|21.79|21.71|1
1627928680000|2021-08-02 18:24:40|21.8|21.72|21.8|21.72|21.8|21.72|21.79|21.71|0
1627928690000|2021-08-02 18:24:50|21.81|21.73|21.8|21.72|21.81|21.73|21.79|21.71|0
1627928700000|2021-08-02 18:25:00|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|0
1627928710000|2021-08-02 18:25:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1627928730000|2021-08-02 18:25:30|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|0
1627928750000|2021-08-02 18:25:50|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1627928770000|2021-08-02 18:26:10|21.79|21.71|21.79|21.71|21.8|21.72|21.79|21.71|0
1627928780000|2021-08-02 18:26:20|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|0
1627928790000|2021-08-02 18:26:30|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1627928800000|2021-08-02 18:26:40|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1627928820000|2021-08-02 18:27:00|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1627928840000|2021-08-02 18:27:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1627928850000|2021-08-02 18:27:30|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1627928870000|2021-08-02 18:27:50|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|9
1627928880000|2021-08-02 18:28:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1627928890000|2021-08-02 18:28:10|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|1
1627928900000|2021-08-02 18:28:20|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1627928910000|2021-08-02 18:28:30|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|8
1627928940000|2021-08-02 18:29:00|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1627928970000|2021-08-02 18:29:30|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1627929010000|2021-08-02 18:30:10|21.77|21.69|21.79|21.71|21.8|21.72|21.77|21.69|4
1627929020000|2021-08-02 18:30:20|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1627929040000|2021-08-02 18:30:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1627929050000|2021-08-02 18:30:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1627929060000|2021-08-02 18:31:00|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1627929090000|2021-08-02 18:31:30|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1627929100000|2021-08-02 18:31:40|21.75|21.67|21.75|21.67|21.75|21.67|21.74|21.66|0
1627929110000|2021-08-02 18:31:50|21.74|21.66|21.71|21.63|21.74|21.66|21.71|21.63|0
1627929130000|2021-08-02 18:32:10|21.72|21.64|21.72|21.64|21.72|21.64|21.71|21.63|0
1627929140000|2021-08-02 18:32:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1627929180000|2021-08-02 18:33:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627929210000|2021-08-02 18:33:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1627929310000|2021-08-02 18:35:10|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|2
1627929330000|2021-08-02 18:35:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1627929370000|2021-08-02 18:36:10|21.67|21.59|21.69|21.61|21.69|21.61|21.66|21.58|0
1627929400000|2021-08-02 18:36:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627929410000|2021-08-02 18:36:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627929540000|2021-08-02 18:39:00|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1627929570000|2021-08-02 18:39:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627929580000|2021-08-02 18:39:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627929590000|2021-08-02 18:39:50|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|11
1627929600000|2021-08-02 18:40:00|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1627929630000|2021-08-02 18:40:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|1
1627929700000|2021-08-02 18:41:40|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1627929720000|2021-08-02 18:42:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1627929760000|2021-08-02 18:42:40|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|1
1627929780000|2021-08-02 18:43:00|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1627929800000|2021-08-02 18:43:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627929810000|2021-08-02 18:43:30|21.69|21.61|21.66|21.58|21.69|21.61|21.66|21.58|0
1627929840000|2021-08-02 18:44:00|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|0
1627929920000|2021-08-02 18:45:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627929940000|2021-08-02 18:45:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1627929960000|2021-08-02 18:46:00|21.69|21.61|21.69|21.61|21.69|21.61|21.68|21.6|0
1627929970000|2021-08-02 18:46:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1627930020000|2021-08-02 18:47:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1627930030000|2021-08-02 18:47:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627930050000|2021-08-02 18:47:30|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1627930070000|2021-08-02 18:47:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1627930100000|2021-08-02 18:48:20|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1627930110000|2021-08-02 18:48:30|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1627930130000|2021-08-02 18:48:50|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|2
1627930150000|2021-08-02 18:49:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627930200000|2021-08-02 18:50:00|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1627930210000|2021-08-02 18:50:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627930220000|2021-08-02 18:50:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1627930230000|2021-08-02 18:50:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627930250000|2021-08-02 18:50:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627930270000|2021-08-02 18:51:10|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1627930290000|2021-08-02 18:51:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627930310000|2021-08-02 18:51:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627930350000|2021-08-02 18:52:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627930450000|2021-08-02 18:54:10|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1627930470000|2021-08-02 18:54:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1627930530000|2021-08-02 18:55:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627930550000|2021-08-02 18:55:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627930560000|2021-08-02 18:56:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627930590000|2021-08-02 18:56:30|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|0
1627930610000|2021-08-02 18:56:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1627930630000|2021-08-02 18:57:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627930710000|2021-08-02 18:58:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1627930720000|2021-08-02 18:58:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1627930770000|2021-08-02 18:59:30|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1627930790000|2021-08-02 18:59:50|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1627930820000|2021-08-02 19:00:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1627930830000|2021-08-02 19:00:30|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|0
1627930860000|2021-08-02 19:01:00|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1627930880000|2021-08-02 19:01:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627930890000|2021-08-02 19:01:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1627930950000|2021-08-02 19:02:30|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|0
1627930990000|2021-08-02 19:03:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627931000000|2021-08-02 19:03:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1627931010000|2021-08-02 19:03:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1627931040000|2021-08-02 19:04:00|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1627931060000|2021-08-02 19:04:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1627931080000|2021-08-02 19:04:40|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1627931090000|2021-08-02 19:04:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1627931100000|2021-08-02 19:05:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627931120000|2021-08-02 19:05:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1627931160000|2021-08-02 19:06:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1627931170000|2021-08-02 19:06:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1627931180000|2021-08-02 19:06:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627931190000|2021-08-02 19:06:30|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|0
1627931210000|2021-08-02 19:06:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1627931230000|2021-08-02 19:07:10|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1627931240000|2021-08-02 19:07:20|21.75|21.67|21.79|21.71|21.79|21.71|21.75|21.67|2
1627931270000|2021-08-02 19:07:50|21.78|21.7|21.76|21.68|21.79|21.71|21.76|21.68|0
1627931280000|2021-08-02 19:08:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1627931350000|2021-08-02 19:09:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1627931360000|2021-08-02 19:09:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1627931370000|2021-08-02 19:09:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1627931380000|2021-08-02 19:09:40|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1627931390000|2021-08-02 19:09:50|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1627931430000|2021-08-02 19:10:30|21.8|21.72|21.81|21.73|21.81|21.73|21.79|21.71|0
1627931440000|2021-08-02 19:10:40|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1627931470000|2021-08-02 19:11:10|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1627931490000|2021-08-02 19:11:30|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1627931500000|2021-08-02 19:11:40|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1627931510000|2021-08-02 19:11:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1627931520000|2021-08-02 19:12:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1627931530000|2021-08-02 19:12:10|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1627931540000|2021-08-02 19:12:20|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1627931580000|2021-08-02 19:13:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1627931600000|2021-08-02 19:13:20|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1627931610000|2021-08-02 19:13:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1627931620000|2021-08-02 19:13:40|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1627931630000|2021-08-02 19:13:50|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1627931640000|2021-08-02 19:14:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1627931650000|2021-08-02 19:14:10|21.85|21.77|21.9|21.82|21.9|21.82|21.85|21.77|1
1627931670000|2021-08-02 19:14:30|21.93|21.85|21.98|21.9|21.98|21.9|21.93|21.85|0
1627931680000|2021-08-02 19:14:40|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1627931690000|2021-08-02 19:14:50|22|21.92|22|21.92|22|21.92|22|21.92|0
1627931700000|2021-08-02 19:15:00|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|2
1627931710000|2021-08-02 19:15:10|21.96|21.88|21.96|21.88|21.98|21.9|21.96|21.88|1
1627931730000|2021-08-02 19:15:30|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1627931740000|2021-08-02 19:15:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1627931780000|2021-08-02 19:16:20|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|0
1627931810000|2021-08-02 19:16:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1627931840000|2021-08-02 19:17:20|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1627931850000|2021-08-02 19:17:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1627931880000|2021-08-02 19:18:00|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1627931890000|2021-08-02 19:18:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1627931910000|2021-08-02 19:18:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1627931920000|2021-08-02 19:18:40|||||||||3
1627931940000|2021-08-02 19:19:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1627931970000|2021-08-02 19:19:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1627931980000|2021-08-02 19:19:40|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|4
1627931990000|2021-08-02 19:19:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1627932000000|2021-08-02 19:20:00|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1627932020000|2021-08-02 19:20:20|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1627932030000|2021-08-02 19:20:30|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1627932040000|2021-08-02 19:20:40|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|1
1627932060000|2021-08-02 19:21:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1627932080000|2021-08-02 19:21:20|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|4
1627932090000|2021-08-02 19:21:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1627932120000|2021-08-02 19:22:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1627932130000|2021-08-02 19:22:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1627932150000|2021-08-02 19:22:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1627932160000|2021-08-02 19:22:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1627932180000|2021-08-02 19:23:00|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|0
1627932190000|2021-08-02 19:23:10|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1627932200000|2021-08-02 19:23:20|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1627932220000|2021-08-02 19:23:40|21.96|21.88|21.96|21.88|21.96|21.88|21.95|21.87|0
1627932240000|2021-08-02 19:24:00|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1627932250000|2021-08-02 19:24:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1627932320000|2021-08-02 19:25:20|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1627932360000|2021-08-02 19:26:00|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|0
1627932390000|2021-08-02 19:26:30|21.96|21.88|22|21.92|22|21.92|21.96|21.88|11
1627932410000|2021-08-02 19:26:50|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|0
1627932430000|2021-08-02 19:27:10|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1627932450000|2021-08-02 19:27:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1627932460000|2021-08-02 19:27:40|21.99|21.91|22|21.92|22|21.92|21.99|21.91|25
1627932470000|2021-08-02 19:27:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|1
1627932500000|2021-08-02 19:28:20|22|21.92|21.99|21.91|22|21.92|21.99|21.91|0
1627932530000|2021-08-02 19:28:50|22|21.92|21.99|21.91|22|21.92|21.99|21.91|0
1627932550000|2021-08-02 19:29:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|1
1627932590000|2021-08-02 19:29:50|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1627932600000|2021-08-02 19:30:00|22|21.92|22|21.92|22|21.92|22|21.92|0
1627932640000|2021-08-02 19:30:40|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1627932660000|2021-08-02 19:31:00|22|21.92|22|21.92|22|21.92|22|21.92|0
1627932720000|2021-08-02 19:32:00|22.01|21.93|22.05|21.97|22.05|21.97|22.01|21.93|22
1627932730000|2021-08-02 19:32:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|2
1627932740000|2021-08-02 19:32:20|22.08|22|22.06|21.98|22.08|22|22.06|21.98|2
1627932770000|2021-08-02 19:32:50|22.08|22|22.03|21.95|22.08|22|22.03|21.95|2
1627932790000|2021-08-02 19:33:10|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|0
1627932810000|2021-08-02 19:33:30|22.08|22|22.06|21.98|22.08|22|22.06|21.98|0
1627932850000|2021-08-02 19:34:10|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|1
1627932860000|2021-08-02 19:34:20|22.03|21.95|22|21.92|22.03|21.95|22|21.92|2
1627932870000|2021-08-02 19:34:30|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1627932880000|2021-08-02 19:34:40|21.99|21.91|21.96|21.88|22|21.92|21.96|21.88|1
1627932890000|2021-08-02 19:34:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1627932910000|2021-08-02 19:35:10|21.96|21.88|22|21.92|22|21.92|21.96|21.88|0
1627932920000|2021-08-02 19:35:20|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1627932930000|2021-08-02 19:35:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1627932960000|2021-08-02 19:36:00|22.01|21.93|22.01|21.93|22.01|21.93|22|21.92|1
1627932980000|2021-08-02 19:36:20|||||||||1
1627933020000|2021-08-02 19:37:00|22|21.92|21.99|21.91|22.01|21.93|21.99|21.91|0
1627933030000|2021-08-02 19:37:10|||||||||1
1627933040000|2021-08-02 19:37:20|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|2
1627933050000|2021-08-02 19:37:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1627933060000|2021-08-02 19:37:40|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1627933100000|2021-08-02 19:38:20|21.98|21.9|21.98|21.9|21.99|21.91|21.98|21.9|0
1627933110000|2021-08-02 19:38:30|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|0
1627933120000|2021-08-02 19:38:40|22|21.92|22|21.92|22|21.92|22|21.92|0
1627933130000|2021-08-02 19:38:50|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1627933150000|2021-08-02 19:39:10|22.03|21.95|22.03|21.95|22.04|21.96|22.01|21.93|0
1627933160000|2021-08-02 19:39:20|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1627933200000|2021-08-02 19:40:00|22.06|21.98|22.06|21.98|22.08|22|22.06|21.98|0
1627933250000|2021-08-02 19:40:50|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|0
1627933260000|2021-08-02 19:41:00|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|0
1627933270000|2021-08-02 19:41:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1627933300000|2021-08-02 19:41:40|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1627933310000|2021-08-02 19:41:50|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1627933320000|2021-08-02 19:42:00|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1627933340000|2021-08-02 19:42:20|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1627933350000|2021-08-02 19:42:30|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1627933420000|2021-08-02 19:43:40|22.08|22|22.06|21.98|22.08|22|22.06|21.98|0
1627933430000|2021-08-02 19:43:50|22.08|22|22.08|22|22.08|22|22.08|22|0
1627933440000|2021-08-02 19:44:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1627933480000|2021-08-02 19:44:40|22.1|22.02|22.13|22.05|22.13|22.05|22.1|22.02|6
1627933600000|2021-08-02 19:46:40|22.11|22.03|22.1|22.02|22.11|22.03|22.1|22.02|3
1627933610000|2021-08-02 19:46:50|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1627933630000|2021-08-02 19:47:10|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1627933680000|2021-08-02 19:48:00|22.08|22|22.08|22|22.08|22|22.08|22|0
1627933760000|2021-08-02 19:49:20|||||||||1
1627933770000|2021-08-02 19:49:30|22.1|22.02|22.13|22.05|22.13|22.05|22.1|22.02|0
1627933780000|2021-08-02 19:49:40|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|2
1627933800000|2021-08-02 19:50:00|22.18|22.1|22.14|22.06|22.18|22.1|22.14|22.06|1
1627933810000|2021-08-02 19:50:10|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1627933820000|2021-08-02 19:50:20|22.1|22.02|22.11|22.03|22.11|22.03|22.1|22.02|1
1627933830000|2021-08-02 19:50:30|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|0
1627933840000|2021-08-02 19:50:40|22.08|22|22.08|22|22.08|22|22.08|22|2
1627933850000|2021-08-02 19:50:50|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|3
1627933860000|2021-08-02 19:51:00|||||||||1
1627933870000|2021-08-02 19:51:10|22.08|22|22.11|22.03|22.11|22.03|22.08|22|2
1627933880000|2021-08-02 19:51:20|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1627933920000|2021-08-02 19:52:00|22.14|22.06|22.14|22.06|22.15|22.07|22.14|22.06|0
1627933930000|2021-08-02 19:52:10|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1627933940000|2021-08-02 19:52:20|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1627933950000|2021-08-02 19:52:30|22.15|22.07|22.18|22.1|22.18|22.1|22.15|22.07|0
1627934090000|2021-08-02 19:54:50|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|2
1627934100000|2021-08-02 19:55:00|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|0
1627934110000|2021-08-02 19:55:10|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1627934120000|2021-08-02 19:55:20|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1627934140000|2021-08-02 19:55:40|22.18|22.1|22.19|22.11|22.19|22.11|22.18|22.1|1
1627934150000|2021-08-02 19:55:50|22.2|22.12|22.2|22.12|22.2|22.12|22.19|22.11|2
1627934160000|2021-08-02 19:56:00|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|6
1627934190000|2021-08-02 19:56:30|||||||||1
1627934210000|2021-08-02 19:56:50|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1627934220000|2021-08-02 19:57:00|||||||||1
1627934240000|2021-08-02 19:57:20|22.19|22.11|22.15|22.07|22.19|22.11|22.15|22.07|1
1627934250000|2021-08-02 19:57:30|||||||||1
1627934260000|2021-08-02 19:57:40|||||||||1
1627934270000|2021-08-02 19:57:50|||||||||1
1627934280000|2021-08-02 19:58:00|||||||||1
1627934290000|2021-08-02 19:58:10|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|2
1627934300000|2021-08-02 19:58:20|22.19|21.94|22.19|21.94|22.19|21.94|22.19|21.94|1
1627934320000|2021-08-02 19:58:40|22.11|22.03|22.13|22.05|22.13|22.05|22.1|22.02|6
1627934330000|2021-08-02 19:58:50|||||||||5
1627934340000|2021-08-02 19:59:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|6
1627934350000|2021-08-02 19:59:10|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|6
1627934360000|2021-08-02 19:59:20|22.08|22|22.14|22.06|22.16|22.08|22.08|22|9
1627934370000|2021-08-02 19:59:30|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|1
1627934380000|2021-08-02 19:59:40|22.13|22.05|22.2|21.95|22.21|22.07|22.11|21.94|68
1627934390000|2021-08-02 19:59:50|22.24|21.94|22.19|21.94|22.24|21.95|22.19|21.92|2
1627949700000|2021-08-03 00:15:00|21.84|21.54|21.83|21.53|21.84|21.54|21.83|21.53|0
1627949710000|2021-08-03 00:15:10|21.84|21.54|21.88|21.58|21.89|21.59|21.84|21.54|0
1627949740000|2021-08-03 00:15:40|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1627950000000|2021-08-03 00:20:00|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1627950090000|2021-08-03 00:21:30|21.84|21.59|21.88|21.58|21.88|21.59|21.84|21.58|0
1627950160000|2021-08-03 00:22:40|21.84|21.59|21.84|21.59|21.84|21.59|21.84|21.59|0
1627950220000|2021-08-03 00:23:40|21.85|21.6|21.85|21.6|21.85|21.6|21.85|21.6|0
1627950410000|2021-08-03 00:26:50|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1627950420000|2021-08-03 00:27:00|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1627950440000|2021-08-03 00:27:20|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1627950520000|2021-08-03 00:28:40|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1627950580000|2021-08-03 00:29:40|21.84|21.59|21.84|21.59|21.84|21.59|21.84|21.59|0
1627950590000|2021-08-03 00:29:50|21.83|21.58|21.84|21.59|21.84|21.59|21.83|21.58|0
1627950610000|2021-08-03 00:30:10|21.85|21.6|21.85|21.6|21.85|21.6|21.85|21.6|0
1627950620000|2021-08-03 00:30:20|21.84|21.59|21.85|21.6|21.85|21.6|21.84|21.59|0
1627950640000|2021-08-03 00:30:40|21.84|21.59|21.85|21.6|21.85|21.6|21.84|21.59|0
1627950660000|2021-08-03 00:31:00|21.84|21.59|21.84|21.59|21.84|21.59|21.84|21.59|0
1627950670000|2021-08-03 00:31:10|21.83|21.58|21.84|21.59|21.84|21.59|21.83|21.58|0
1627950690000|2021-08-03 00:31:30|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1627950710000|2021-08-03 00:31:50|21.84|21.59|21.84|21.59|21.84|21.59|21.84|21.59|0
1627950730000|2021-08-03 00:32:10|21.83|21.58|21.84|21.59|21.84|21.59|21.83|21.58|0
1627950750000|2021-08-03 00:32:30|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1627950760000|2021-08-03 00:32:40|21.84|21.59|21.84|21.59|21.84|21.59|21.83|21.58|0
1627950770000|2021-08-03 00:32:50|21.83|21.58|21.84|21.59|21.84|21.59|21.83|21.58|0
1627950790000|2021-08-03 00:33:10|21.83|21.58|21.84|21.59|21.84|21.59|21.83|21.58|0
1627950810000|2021-08-03 00:33:30|21.83|21.58|21.84|21.59|21.84|21.59|21.83|21.58|0
1627950930000|2021-08-03 00:35:30|21.85|21.6|21.84|21.59|21.85|21.6|21.84|21.59|0
1627951000000|2021-08-03 00:36:40|21.83|21.58|21.84|21.59|21.84|21.59|21.83|21.58|0
1627951030000|2021-08-03 00:37:10|21.85|21.6|21.85|21.6|21.85|21.6|21.85|21.6|0
1627951140000|2021-08-03 00:39:00|21.84|21.59|21.84|21.59|21.84|21.59|21.84|21.59|0
1627951240000|2021-08-03 00:40:40|21.85|21.6|21.85|21.6|21.85|21.6|21.85|21.6|0
1627951320000|2021-08-03 00:42:00|21.84|21.59|21.84|21.59|21.84|21.59|21.84|21.59|0
1627951440000|2021-08-03 00:44:00|21.85|21.6|21.85|21.6|21.85|21.6|21.85|21.6|0
1627951460000|2021-08-03 00:44:20|21.86|21.61|21.89|21.64|21.89|21.64|21.86|21.61|0
1627951540000|2021-08-03 00:45:40|21.88|21.63|21.89|21.64|21.89|21.64|21.88|21.63|0
1627951570000|2021-08-03 00:46:10|21.88|21.63|21.89|21.64|21.89|21.64|21.88|21.63|0
1627953130000|2021-08-03 01:12:10|21.9|21.65|21.94|21.69|21.94|21.69|21.9|21.65|0
1627953300000|2021-08-03 01:15:00|21.95|21.7|21.99|21.69|21.99|21.7|21.95|21.69|0
1627953320000|2021-08-03 01:15:20|22|21.7|22|21.7|22|21.7|22|21.7|0
1627953330000|2021-08-03 01:15:30|22.01|21.71|22.01|21.71|22.03|21.76|22.01|21.71|0
1627953340000|2021-08-03 01:15:40|22.03|21.73|22.01|21.71|22.03|21.76|22.01|21.71|0
1627953350000|2021-08-03 01:15:50|22.03|21.73|22.01|21.71|22.03|21.76|22.01|21.71|0
1627953430000|2021-08-03 01:17:10|21.99|21.69|21.95|21.7|21.99|21.7|21.95|21.69|0
1627953450000|2021-08-03 01:17:30|21.99|21.69|21.99|21.69|21.99|21.7|21.95|21.69|0
1627953460000|2021-08-03 01:17:40|21.95|21.7|21.95|21.7|21.95|21.7|21.95|21.7|0
1627953470000|2021-08-03 01:17:50|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1627953960000|2021-08-03 01:26:00|22|21.7|22|21.7|22|21.7|22|21.7|0
1627953990000|2021-08-03 01:26:30|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1627954030000|2021-08-03 01:27:10|22|21.7|22|21.7|22|21.7|22|21.7|0
1627954100000|2021-08-03 01:28:20|21.99|21.69|22|21.7|22|21.7|21.99|21.69|0
1627954110000|2021-08-03 01:28:30|21.99|21.69|22|21.7|22|21.7|21.99|21.69|0
1627954140000|2021-08-03 01:29:00|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1627954160000|2021-08-03 01:29:20|22|21.7|22|21.7|22|21.7|22|21.7|0
1627954170000|2021-08-03 01:29:30|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1627954180000|2021-08-03 01:29:40|22|21.7|21.99|21.69|22|21.7|21.99|21.69|0
1627954230000|2021-08-03 01:30:30|22|21.7|22|21.7|22|21.7|22|21.7|0
1627954250000|2021-08-03 01:30:50|21.99|21.69|22|21.7|22|21.7|21.99|21.69|0
1627954290000|2021-08-03 01:31:30|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1627954300000|2021-08-03 01:31:40|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1627954310000|2021-08-03 01:31:50|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1627954360000|2021-08-03 01:32:40|22|21.7|21.99|21.69|22.01|21.71|21.99|21.69|0
1627954370000|2021-08-03 01:32:50|22|21.7|22|21.7|22|21.7|22|21.7|0
1627954380000|2021-08-03 01:33:00|22.01|21.71|22|21.7|22.01|21.71|21.99|21.69|0
1627954390000|2021-08-03 01:33:10|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1627954430000|2021-08-03 01:33:50|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1627954450000|2021-08-03 01:34:10|22.01|21.71|22.01|21.71|22.03|21.73|22.01|21.71|0
1627954460000|2021-08-03 01:34:20|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1627954470000|2021-08-03 01:34:30|22.01|21.71|22.03|21.73|22.03|21.73|22.01|21.71|0
1627954480000|2021-08-03 01:34:40|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1627954490000|2021-08-03 01:34:50|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1627954500000|2021-08-03 01:35:00|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1627954510000|2021-08-03 01:35:10|22.03|21.73|22.03|21.73|22.03|21.73|22.01|21.71|0
1627954520000|2021-08-03 01:35:20|22.01|21.71|22.01|21.71|22.03|21.73|22.01|21.71|0
1627954560000|2021-08-03 01:36:00|22.03|21.73|22.01|21.71|22.03|21.73|22.01|21.71|0
1627954670000|2021-08-03 01:37:50|22|21.7|21.99|21.69|22|21.7|21.99|21.69|0
1627954680000|2021-08-03 01:38:00|22|21.7|21.99|21.69|22|21.7|21.99|21.69|0
1627954780000|2021-08-03 01:39:40|22|21.7|22|21.7|22|21.7|22|21.7|0
1627954810000|2021-08-03 01:40:10|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1627954850000|2021-08-03 01:40:50|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1627954870000|2021-08-03 01:41:10|22.05|21.75|22.08|21.78|22.08|21.78|22.05|21.75|0
1627954880000|2021-08-03 01:41:20|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1627954920000|2021-08-03 01:42:00|22.05|21.75|22.04|21.74|22.05|21.75|22.04|21.74|0
1627954930000|2021-08-03 01:42:10|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1627954940000|2021-08-03 01:42:20|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1627954950000|2021-08-03 01:42:30|22.03|21.73|22.03|21.73|22.05|21.75|22.03|21.73|0
1627954980000|2021-08-03 01:43:00|22.04|21.74|22.05|21.75|22.05|21.75|22.04|21.74|0
1627954990000|2021-08-03 01:43:10|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1627955000000|2021-08-03 01:43:20|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1627955010000|2021-08-03 01:43:30|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1627955040000|2021-08-03 01:44:00|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1627955110000|2021-08-03 01:45:10|22.04|21.74|22.03|21.73|22.04|21.74|22.03|21.73|0
1627955190000|2021-08-03 01:46:30|22.01|21.71|22.01|21.71|22.03|21.73|22.01|21.71|0
1627955200000|2021-08-03 01:46:40|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1627955220000|2021-08-03 01:47:00|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1627955250000|2021-08-03 01:47:30|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1627955260000|2021-08-03 01:47:40|22.03|21.73|22.04|21.74|22.04|21.74|22.03|21.73|0
1627955280000|2021-08-03 01:48:00|22.03|21.73|22.03|21.73|22.03|21.73|22.01|21.71|0
1627955290000|2021-08-03 01:48:10|22.01|21.71|22.04|21.74|22.04|21.74|22.01|21.71|0
1627955300000|2021-08-03 01:48:20|22.03|21.73|22.01|21.71|22.03|21.73|22.01|21.71|0
1627955320000|2021-08-03 01:48:40|22.03|21.73|22.04|21.74|22.04|21.74|22.03|21.73|0
1627955350000|2021-08-03 01:49:10|22.03|21.73|22.04|21.74|22.04|21.74|22.01|21.71|0
1627955370000|2021-08-03 01:49:30|22.03|21.73|22.04|21.74|22.04|21.74|22.03|21.73|0
1627955380000|2021-08-03 01:49:40|22.03|21.73|22.04|21.74|22.04|21.74|22.01|21.71|0
1627955410000|2021-08-03 01:50:10|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1627955430000|2021-08-03 01:50:30|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1627955590000|2021-08-03 01:53:10|22.03|21.73|22.01|21.71|22.03|21.73|22.01|21.71|0
1627955600000|2021-08-03 01:53:20|22.03|21.73|22.04|21.74|22.04|21.74|22.03|21.73|0
1627955610000|2021-08-03 01:53:30|22.03|21.73|22.04|21.74|22.04|21.74|22.03|21.73|0
1627955620000|2021-08-03 01:53:40|22.03|21.73|22.04|21.74|22.04|21.74|22.03|21.73|0
1627955630000|2021-08-03 01:53:50|22.03|21.73|22.03|21.73|22.04|21.74|22.03|21.73|0
1627955640000|2021-08-03 01:54:00|22.04|21.74|22.04|21.74|22.04|21.74|22.01|21.71|0
1627956120000|2021-08-03 02:02:00|22.05|21.75|22.08|21.78|22.08|21.78|22.05|21.75|0
1627956130000|2021-08-03 02:02:10|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1627956140000|2021-08-03 02:02:20|22.08|21.78|22.09|21.79|22.09|21.79|22.08|21.78|0
1627956200000|2021-08-03 02:03:20|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1627956230000|2021-08-03 02:03:50|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1627956240000|2021-08-03 02:04:00|22.1|21.8|22.11|21.81|22.11|21.81|22.1|21.8|0
1627956320000|2021-08-03 02:05:20|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1627956330000|2021-08-03 02:05:30|22.09|21.79|22.08|21.78|22.09|21.79|22.08|21.78|0
1627956380000|2021-08-03 02:06:20|22.06|21.76|22.08|21.78|22.08|21.78|22.06|21.76|0
1627956420000|2021-08-03 02:07:00|22.06|21.76|22.08|21.78|22.08|21.78|22.06|21.76|0
1627956450000|2021-08-03 02:07:30|22.06|21.76|22.05|21.75|22.06|21.76|22.05|21.75|0
1627956500000|2021-08-03 02:08:20|22.06|21.76|22.08|21.78|22.08|21.78|22.05|21.75|0
1627956520000|2021-08-03 02:08:40|22.06|21.76|22.05|21.75|22.06|21.76|22.05|21.75|0
1627956540000|2021-08-03 02:09:00|22.06|21.76|22.05|21.75|22.06|21.76|22.05|21.75|0
1627956640000|2021-08-03 02:10:40|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1627956680000|2021-08-03 02:11:20|22.06|21.76|22.05|21.75|22.06|21.76|22.05|21.75|0
1627956700000|2021-08-03 02:11:40|22.06|21.76|22.08|21.78|22.08|21.78|22.06|21.76|0
1627956720000|2021-08-03 02:12:00|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1627956730000|2021-08-03 02:12:10|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1627956770000|2021-08-03 02:12:50|22.06|21.76|22.08|21.78|22.08|21.78|22.05|21.75|0
1627956860000|2021-08-03 02:14:20|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1627956930000|2021-08-03 02:15:30|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1627956940000|2021-08-03 02:15:40|22.06|21.76|22.06|21.76|22.06|21.76|22.05|21.75|0
1627956950000|2021-08-03 02:15:50|22.05|21.75|22.05|21.75|22.06|21.76|22.05|21.75|0
1627956970000|2021-08-03 02:16:10|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1627956980000|2021-08-03 02:16:20|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1627957000000|2021-08-03 02:16:40|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1627957060000|2021-08-03 02:17:40|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1627957080000|2021-08-03 02:18:00|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1627957090000|2021-08-03 02:18:10|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1627957120000|2021-08-03 02:18:40|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1627957670000|2021-08-03 02:27:50|22.05|21.75|22.04|21.74|22.05|21.75|22.04|21.74|0
1627957680000|2021-08-03 02:28:00|22.05|21.75|22.06|21.76|22.06|21.76|22.05|21.75|0
1627957810000|2021-08-03 02:30:10|22.05|21.8|22.05|21.8|22.05|21.8|22.05|21.8|0
1627957830000|2021-08-03 02:30:30|22.06|21.76|22.05|21.8|22.06|21.8|22.05|21.76|0
1627957870000|2021-08-03 02:31:10|22.06|21.76|22.05|21.8|22.06|21.8|22.05|21.76|0
1627957880000|2021-08-03 02:31:20|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1627957890000|2021-08-03 02:31:30|22.05|21.8|22.05|21.8|22.05|21.8|22.05|21.8|0
1627957900000|2021-08-03 02:31:40|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1627957930000|2021-08-03 02:32:10|22.05|21.8|22.05|21.8|22.05|21.8|22.05|21.8|0
1627957940000|2021-08-03 02:32:20|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1627957950000|2021-08-03 02:32:30|22.05|21.8|22.05|21.8|22.05|21.8|22.05|21.8|0
1627957960000|2021-08-03 02:32:40|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1627957980000|2021-08-03 02:33:00|22.05|21.8|22.05|21.8|22.05|21.8|22.05|21.8|0
1627957990000|2021-08-03 02:33:10|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1627958010000|2021-08-03 02:33:30|22.05|21.75|22.04|21.74|22.05|21.75|22.04|21.74|0
1627958040000|2021-08-03 02:34:00|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1627958050000|2021-08-03 02:34:10|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1627958070000|2021-08-03 02:34:30|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1627958100000|2021-08-03 02:35:00|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1627958110000|2021-08-03 02:35:10|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1627958120000|2021-08-03 02:35:20|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1627958130000|2021-08-03 02:35:30|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1627958150000|2021-08-03 02:35:50|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1627958160000|2021-08-03 02:36:00|22.05|21.75|22.04|21.74|22.05|21.75|22.04|21.74|0
1627958170000|2021-08-03 02:36:10|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1627958180000|2021-08-03 02:36:20|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1627958210000|2021-08-03 02:36:50|22.05|21.75|22.06|21.76|22.06|21.76|22.05|21.75|0
1627958220000|2021-08-03 02:37:00|22.05|21.75|22.06|21.76|22.06|21.76|22.05|21.75|0
1627958240000|2021-08-03 02:37:20|22.05|21.75|22.06|21.76|22.06|21.76|22.05|21.75|0
1627958280000|2021-08-03 02:38:00|22.05|21.75|22.06|21.76|22.06|21.76|22.05|21.75|0
1627958340000|2021-08-03 02:39:00|22.05|21.8|22.06|21.76|22.06|21.81|22.05|21.76|0
1627958840000|2021-08-03 02:47:20|22.03|21.78|22.03|21.73|22.04|21.78|22.03|21.73|0
1627958850000|2021-08-03 02:47:30|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1627958860000|2021-08-03 02:47:40|22.05|21.75|22.06|21.76|22.06|21.76|22.05|21.75|0
1627958880000|2021-08-03 02:48:00|22.05|21.75|22.04|21.74|22.05|21.75|22.04|21.74|0
1627958890000|2021-08-03 02:48:10|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1627958900000|2021-08-03 02:48:20|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1627958910000|2021-08-03 02:48:30|22.05|21.75|22.06|21.76|22.06|21.76|22.05|21.75|0
1627959000000|2021-08-03 02:50:00|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1627959010000|2021-08-03 02:50:10|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1627959380000|2021-08-03 02:56:20|22.05|21.75|22.06|21.76|22.06|21.76|22.05|21.75|0
1627959720000|2021-08-03 03:02:00|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1627959730000|2021-08-03 03:02:10|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1627959740000|2021-08-03 03:02:20|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1627959750000|2021-08-03 03:02:30|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1627959790000|2021-08-03 03:03:10|22.04|21.74|22.04|21.74|22.05|21.75|22.04|21.74|0
1627959810000|2021-08-03 03:03:30|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1627959830000|2021-08-03 03:03:50|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1627959840000|2021-08-03 03:04:00|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1627959850000|2021-08-03 03:04:10|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1627959960000|2021-08-03 03:06:00|22.03|21.73|22.01|21.71|22.03|21.73|22.01|21.71|0
1627959980000|2021-08-03 03:06:20|22|21.7|22|21.7|22|21.7|22|21.7|0
1627959990000|2021-08-03 03:06:30|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1627960000000|2021-08-03 03:06:40|22|21.7|22|21.7|22|21.7|22|21.7|0
1627960070000|2021-08-03 03:07:50|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1627960080000|2021-08-03 03:08:00|22|21.7|22|21.7|22.01|21.71|22|21.7|0
1627960130000|2021-08-03 03:08:50|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1627960140000|2021-08-03 03:09:00|22|21.7|21.99|21.69|22|21.7|21.99|21.69|0
1627960170000|2021-08-03 03:09:30|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1627960180000|2021-08-03 03:09:40|21.94|21.69|21.94|21.69|21.94|21.69|21.94|21.69|0
1627960190000|2021-08-03 03:09:50|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1627960290000|2021-08-03 03:11:30|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1627960300000|2021-08-03 03:11:40|22|21.7|22|21.7|22|21.7|22|21.7|0
1627960320000|2021-08-03 03:12:00|21.99|21.69|21.98|21.68|21.99|21.69|21.98|21.68|0
1627960450000|2021-08-03 03:14:10|21.94|21.69|21.94|21.69|21.94|21.69|21.94|21.69|0
1627960460000|2021-08-03 03:14:20|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1627960480000|2021-08-03 03:14:40|21.94|21.69|21.94|21.69|21.94|21.69|21.94|21.69|0
1627960500000|2021-08-03 03:15:00|21.93|21.68|21.96|21.66|21.96|21.68|21.93|21.66|0
1627960510000|2021-08-03 03:15:10|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1627960520000|2021-08-03 03:15:20|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1627960530000|2021-08-03 03:15:30|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1627961030000|2021-08-03 03:23:50|21.98|21.73|21.98|21.73|21.98|21.73|21.98|21.73|0
1627961040000|2021-08-03 03:24:00|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1627961080000|2021-08-03 03:24:40|21.98|21.73|21.98|21.73|21.98|21.73|21.98|21.73|0
1627961090000|2021-08-03 03:24:50|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1627961650000|2021-08-03 03:34:10|21.94||21.94||21.94||21.94||0
1627961670000|2021-08-03 03:34:30|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1627961680000|2021-08-03 03:34:40|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1627962930000|2021-08-03 03:55:30|21.98|21.73|22.02|21.72|22.02|21.73|21.98|21.72|0
1627962960000|2021-08-03 03:56:00|21.98|21.73|21.99|21.69|21.99|21.73|21.98|21.69|0
1627963010000|2021-08-03 03:56:50|21.98|21.73|21.98|21.73|21.98|21.73|21.98|21.73|0
1627963040000|2021-08-03 03:57:20|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1627963120000|2021-08-03 03:58:40|22|21.7|22|21.7|22|21.7|22|21.7|0
1627963150000|2021-08-03 03:59:10|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1627963160000|2021-08-03 03:59:20|22|21.7|21.99|21.69|22|21.7|21.99|21.69|0
1627963170000|2021-08-03 03:59:30|22|21.7|22|21.7|22|21.7|22|21.7|0
1627963230000|2021-08-03 04:00:30|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1627963240000|2021-08-03 04:00:40|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1627963310000|2021-08-03 04:01:50|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1627963330000|2021-08-03 04:02:10|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1627963360000|2021-08-03 04:02:40|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1627963420000|2021-08-03 04:03:40|22|21.7|22|21.7|22|21.7|22|21.7|0
1627963440000|2021-08-03 04:04:00|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1627963500000|2021-08-03 04:05:00|22|21.7|22|21.7|22|21.7|22|21.7|0
1627963520000|2021-08-03 04:05:20|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1627963530000|2021-08-03 04:05:30|22.03|21.73|22.02|21.72|22.03|21.73|22.02|21.72|0
1627963570000|2021-08-03 04:06:10|22|21.7|22|21.7|22|21.7|21.99|21.69|0
1627963740000|2021-08-03 04:09:00|21.99|21.69|22|21.7|22|21.7|21.99|21.69|0
1627963760000|2021-08-03 04:09:20|21.99|21.69|22|21.7|22|21.7|21.99|21.69|0
1627963770000|2021-08-03 04:09:30|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1627963810000|2021-08-03 04:10:10|22|21.7|22|21.7|22|21.7|22|21.7|0
1627963950000|2021-08-03 04:12:30|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1627963960000|2021-08-03 04:12:40|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1627963980000|2021-08-03 04:13:00|22|21.7|22|21.7|22|21.7|22|21.7|0
1627964150000|2021-08-03 04:15:50|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1627964160000|2021-08-03 04:16:00|22|21.7|22|21.7|22|21.7|22|21.7|0
1627964220000|2021-08-03 04:17:00|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1627964430000|2021-08-03 04:20:30|22|21.7|22|21.7|22|21.7|22|21.7|0
1627964490000|2021-08-03 04:21:30|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1627964770000|2021-08-03 04:26:10|22|21.7|22|21.7|22|21.7|22|21.7|0
1627964960000|2021-08-03 04:29:20|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1627964970000|2021-08-03 04:29:30|22|21.7|22|21.7|22|21.7|22|21.7|0
1627965020000|2021-08-03 04:30:20|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1627965030000|2021-08-03 04:30:30|21.94|21.67|21.98|21.68|21.98|21.68|21.94|21.67|0
1627965040000|2021-08-03 04:30:40|21.97|21.67|21.99|21.69|21.99|21.69|21.93|21.67|0
1627965200000|2021-08-03 04:33:20|21.98|21.68|21.94|21.69|21.98|21.69|21.94|21.68|0
1627965210000|2021-08-03 04:33:30|21.93|21.68|21.97|21.67|21.97|21.68|21.93|21.67|0
1627965260000|2021-08-03 04:34:20|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1627966200000|2021-08-03 04:50:00|21.98|21.73|22.02|21.72|22.02|21.73|21.98|21.72|0
1627966210000|2021-08-03 04:50:10|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1627966240000|2021-08-03 04:50:40|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1627966280000|2021-08-03 04:51:20|22|21.7|22|21.7|22|21.7|22|21.7|0
1627966290000|2021-08-03 04:51:30|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1627966310000|2021-08-03 04:51:50|22|21.7|21.99|21.69|22|21.7|21.99|21.69|0
1627966880000|2021-08-03 05:01:20|21.95|21.7|21.93|21.68|21.95|21.7|21.93|21.68|0
1627966890000|2021-08-03 05:01:30|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|0
1627966920000|2021-08-03 05:02:00|21.93|21.68|22.03|21.73|22.03|21.73|21.93|21.68|0
1627967170000|2021-08-03 05:06:10|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1627967190000|2021-08-03 05:06:30|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1627967210000|2021-08-03 05:06:50|21.98|21.68|21.99|21.69|21.99|21.69|21.98|21.68|19
1627967220000|2021-08-03 05:07:00|22|21.7|22.03|21.73|22.03|21.73|22|21.7|0
1627967230000|2021-08-03 05:07:10|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1627967250000|2021-08-03 05:07:30|22.03|21.73|22.02|21.72|22.03|21.73|22.02|21.72|0
1627967260000|2021-08-03 05:07:40|22|21.7|21.99|21.69|22|21.7|21.99|21.69|0
1627967270000|2021-08-03 05:07:50|22|21.7|22|21.7|22|21.7|21.99|21.69|0
1627967280000|2021-08-03 05:08:00|21.99|21.69|22|21.7|22|21.7|21.99|21.69|0
1627967390000|2021-08-03 05:09:50|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1627967400000|2021-08-03 05:10:00|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1627967410000|2021-08-03 05:10:10|21.96|21.66|21.95|21.65|21.98|21.69|21.91|21.65|0
1627967440000|2021-08-03 05:10:40|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1627967460000|2021-08-03 05:11:00|21.93|21.68|21.96|21.66|21.96|21.68|21.93|21.66|0
1627967490000|2021-08-03 05:11:30|21.93|21.68|21.96|21.66|21.96|21.68|21.93|21.66|0
1627967550000|2021-08-03 05:12:30|21.95|21.65|21.91|21.66|21.95|21.66|21.91|21.65|0
1627967560000|2021-08-03 05:12:40|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1627967570000|2021-08-03 05:12:50|21.95|21.65|21.93|21.68|21.95|21.68|21.93|21.65|0
1627967580000|2021-08-03 05:13:00|21.96|21.66|21.93|21.68|21.96|21.68|21.91|21.66|0
1627967590000|2021-08-03 05:13:10|21.9|21.65|21.81|21.73|21.9|21.73|21.81|21.65|0
1627967600000|2021-08-03 05:13:20|21.89|21.64|21.89|21.64|21.89|21.64|21.89|21.64|0
1627967610000|2021-08-03 05:13:30|21.88|21.63|21.79|21.71|21.88|21.71|21.78|21.63|0
1627967640000|2021-08-03 05:14:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1627967660000|2021-08-03 05:14:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1627967700000|2021-08-03 05:15:00|21.85|21.6|21.95|21.7|21.95|21.7|21.85|21.6|0
1627967740000|2021-08-03 05:15:40|21.98|21.73|21.95|21.7|21.98|21.73|21.95|21.7|0
1627967750000|2021-08-03 05:15:50|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1627967760000|2021-08-03 05:16:00|22|21.7|22|21.7|22|21.7|22|21.7|0
1627967780000|2021-08-03 05:16:20||21.75||21.75||21.75||21.75|0
1627967950000|2021-08-03 05:19:10|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1627967960000|2021-08-03 05:19:20|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1627967980000|2021-08-03 05:19:40|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1627967990000|2021-08-03 05:19:50|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1627968020000|2021-08-03 05:20:20|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1627968130000|2021-08-03 05:22:10|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1627968150000|2021-08-03 05:22:30|21.99|21.74|21.99|21.74|21.99|21.74|21.99|21.74|0
1627968210000|2021-08-03 05:23:30|22|21.75|22|21.75|22|21.75|22|21.75|0
1627968240000|2021-08-03 05:24:00|21.99|21.74|21.99|21.74|22|21.75|21.99|21.74|0
1627968270000|2021-08-03 05:24:30|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1627968280000|2021-08-03 05:24:40|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1627968300000|2021-08-03 05:25:00|22|21.75|22|21.75|22|21.75|22|21.75|0
1627968310000|2021-08-03 05:25:10|21.98|21.73|21.99|21.69|21.99|21.73|21.98|21.69|1
1627968340000|2021-08-03 05:25:40|22|21.7|21.99|21.69|22|21.7|21.99|21.69|0
1627968390000|2021-08-03 05:26:30|21.98|21.68|21.99|21.69|21.99|21.69|21.98|21.68|0
1627968400000|2021-08-03 05:26:40|22|21.7|22|21.7|22|21.7|22|21.7|0
1627968410000|2021-08-03 05:26:50|22.02|21.72|21.99|21.69|22.02|21.72|21.99|21.69|0
1627968430000|2021-08-03 05:27:10|22|21.7|22.02|21.72|22.02|21.72|22|21.7|0
1627968440000|2021-08-03 05:27:20|22|21.7|22|21.7|22|21.7|21.98|21.68|0
1627968450000|2021-08-03 05:27:30|21.72|21.64|21.78|21.53|21.78|21.64|21.72|21.53|3
1627968580000|2021-08-03 05:29:40|21.69|21.61|21.78|21.53|21.78|21.61|21.69|21.53|0
1627968600000|2021-08-03 05:30:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|3
1627968670000|2021-08-03 05:31:10|21.64|21.56|21.72|21.64|21.78|21.64|21.64|21.53|2
1627968700000|2021-08-03 05:31:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1627968710000|2021-08-03 05:31:50|21.89|21.64|21.9|21.65|21.9|21.65|21.89|21.64|0
1627968720000|2021-08-03 05:32:00|21.92|21.67|21.92|21.67|21.92|21.67|21.92|21.67|0
1627968810000|2021-08-03 05:33:30|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1627968850000|2021-08-03 05:34:10|21.92|21.67|21.92|21.67|21.92|21.67|21.92|21.67|0
1627968890000|2021-08-03 05:34:50|21.82|21.74|21.85|21.6|21.89|21.74|21.82|21.6|5
1627968900000|2021-08-03 05:35:00|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1627968910000|2021-08-03 05:35:10|21.78|21.53|21.78|21.53|21.78|21.53|21.78|21.53|0
1627968930000|2021-08-03 05:35:30|21.8|21.55|21.82|21.57|21.82|21.57|21.8|21.55|0
1627968940000|2021-08-03 05:35:40|21.8|21.55|21.8|21.55|21.82|21.57|21.8|21.55|0
1627968960000|2021-08-03 05:36:00|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1627968970000|2021-08-03 05:36:10|21.8|21.55|21.8|21.55|21.82|21.57|21.8|21.55|0
1627969120000|2021-08-03 05:38:40|21.82|21.57|21.83|21.58|21.83|21.58|21.82|21.57|0
1627969150000|2021-08-03 05:39:10|21.85|21.6|21.85|21.6|21.85|21.6|21.85|21.6|0
1627969210000|2021-08-03 05:40:10|21.87|21.57|21.84|21.54|21.87|21.57|21.84|21.54|0
1627969230000|2021-08-03 05:40:30|21.69|21.61|21.84|21.54|21.84|21.61|21.67|21.52|0
1627969250000|2021-08-03 05:40:50|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1627969260000|2021-08-03 05:41:00|21.85|21.6|21.85|21.6|21.87|21.65|21.72|21.55|0
1627969280000|2021-08-03 05:41:20|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1627969320000|2021-08-03 05:42:00|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1627969330000|2021-08-03 05:42:10|21.89|21.6|21.89|21.59|21.89|21.6|21.89|21.59|0
1627969340000|2021-08-03 05:42:20|21.88|21.58|21.87|21.57|21.88|21.58|21.87|21.57|0
1627969350000|2021-08-03 05:42:30|21.88|21.58|21.87|21.57|21.88|21.58|21.87|21.57|0
1627969360000|2021-08-03 05:42:40|21.88|21.58|21.87|21.57|21.88|21.58|21.87|21.57|0
1627969430000|2021-08-03 05:43:50|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1627969450000|2021-08-03 05:44:10|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1627969460000|2021-08-03 05:44:20|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1627969520000|2021-08-03 05:45:20|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1627969550000|2021-08-03 05:45:50|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|8
1627969850000|2021-08-03 05:50:50|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1627969860000|2021-08-03 05:51:00|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1627969880000|2021-08-03 05:51:20|21.8|21.55|21.83|21.53|21.83|21.55|21.8|21.53|0
1627969940000|2021-08-03 05:52:20|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1627969950000|2021-08-03 05:52:30|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1627970140000|2021-08-03 05:55:40|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1627970160000|2021-08-03 05:56:00|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1627970400000|2021-08-03 06:00:00|21.8|21.55|21.8|21.55|21.8|21.55|21.78|21.53|0
1627970420000|2021-08-03 06:00:20|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|171
1627970470000|2021-08-03 06:01:10|21.73|21.48|21.73|21.48|21.73|21.48|21.73|21.48|0
1627970480000|2021-08-03 06:01:20|21.62|21.54|21.73|21.48|21.73|21.54|21.59|21.48|0
1627970490000|2021-08-03 06:01:30|21.61|21.53|21.73|21.48|21.73|21.53|21.61|21.45|6
1627970500000|2021-08-03 06:01:40|21.7|21.45|21.59|21.51|21.7|21.51|21.59|21.45|0
1627970520000|2021-08-03 06:02:00|21.63|21.55|21.73|21.48|21.73|21.55|21.63|21.48|7
1627970530000|2021-08-03 06:02:10|21.75|21.5|21.59|21.51|21.75|21.55|21.59|21.47|12
1627970540000|2021-08-03 06:02:20|21.61|21.53|21.62|21.54|21.73|21.55|21.61|21.48|0
1627970550000|2021-08-03 06:02:30|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|11
1627970560000|2021-08-03 06:02:40|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|0
1627970570000|2021-08-03 06:02:50|21.62|21.54|21.62|21.54|21.62|21.54|21.59|21.51|0
1627970580000|2021-08-03 06:03:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627970640000|2021-08-03 06:04:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627970650000|2021-08-03 06:04:10|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|0
1627970660000|2021-08-03 06:04:20|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1627970670000|2021-08-03 06:04:30|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|5
1627970720000|2021-08-03 06:05:20|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1627970730000|2021-08-03 06:05:30|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1627970800000|2021-08-03 06:06:40|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1627970810000|2021-08-03 06:06:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627970870000|2021-08-03 06:07:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627970950000|2021-08-03 06:09:10|||||||||10
1627971120000|2021-08-03 06:12:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|16
1627971130000|2021-08-03 06:12:10|21.58|21.5|21.59|21.51|21.59|21.51|21.57|21.49|7
1627971140000|2021-08-03 06:12:20|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|12
1627971150000|2021-08-03 06:12:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|2
1627971160000|2021-08-03 06:12:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627971190000|2021-08-03 06:13:10|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|4
1627971230000|2021-08-03 06:13:50|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1627971260000|2021-08-03 06:14:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|25
1627971280000|2021-08-03 06:14:40|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1627971310000|2021-08-03 06:15:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627971320000|2021-08-03 06:15:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627971360000|2021-08-03 06:16:00|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1627971640000|2021-08-03 06:20:40|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1627971910000|2021-08-03 06:25:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1627971940000|2021-08-03 06:25:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627971970000|2021-08-03 06:26:10|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|60
1627971980000|2021-08-03 06:26:20|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1627972230000|2021-08-03 06:30:30|21.64|21.56|21.58|21.5|21.64|21.56|21.58|21.5|32
1627972250000|2021-08-03 06:30:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|25
1627972260000|2021-08-03 06:31:00|21.58|21.5|21.62|21.54|21.62|21.54|21.58|21.5|1
1627972270000|2021-08-03 06:31:10|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1627972280000|2021-08-03 06:31:20|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1627972290000|2021-08-03 06:31:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1627972310000|2021-08-03 06:31:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1627972360000|2021-08-03 06:32:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627972380000|2021-08-03 06:33:00|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1627972410000|2021-08-03 06:33:30|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1627972720000|2021-08-03 06:38:40|21.62|21.54|21.66|21.58|21.66|21.58|21.62|21.54|5
1627972730000|2021-08-03 06:38:50|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|3
1627972740000|2021-08-03 06:39:00|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1627972750000|2021-08-03 06:39:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627972760000|2021-08-03 06:39:20|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1627972770000|2021-08-03 06:39:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627972780000|2021-08-03 06:39:40|21.66|21.58|21.67|21.59|21.67|21.59|21.65|21.57|0
1627972800000|2021-08-03 06:40:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627972830000|2021-08-03 06:40:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1627972850000|2021-08-03 06:40:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627972990000|2021-08-03 06:43:10|21.68|21.6|21.71|21.63|21.71|21.63|21.67|21.59|15
1627973000000|2021-08-03 06:43:20|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|5
1627973030000|2021-08-03 06:43:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627973060000|2021-08-03 06:44:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1627973070000|2021-08-03 06:44:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627973090000|2021-08-03 06:44:50|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1627973200000|2021-08-03 06:46:40|21.71|21.63|21.71|21.63|21.72|21.64|21.71|21.63|0
1627973210000|2021-08-03 06:46:50|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1627973220000|2021-08-03 06:47:00|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1627973230000|2021-08-03 06:47:10|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1627973240000|2021-08-03 06:47:20|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1627973250000|2021-08-03 06:47:30|21.72|21.64|21.72|21.64|21.72|21.64|21.71|21.63|0
1627973260000|2021-08-03 06:47:40|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1627973290000|2021-08-03 06:48:10|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1627973300000|2021-08-03 06:48:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1627973310000|2021-08-03 06:48:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627973330000|2021-08-03 06:48:50|21.71|21.63|21.67|21.59|21.71|21.63|21.67|21.59|5
1627973400000|2021-08-03 06:50:00|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|5
1627973410000|2021-08-03 06:50:10|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1627973420000|2021-08-03 06:50:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627973430000|2021-08-03 06:50:30|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1627973440000|2021-08-03 06:50:40|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1627973450000|2021-08-03 06:50:50|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1627973460000|2021-08-03 06:51:00|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|0
1627973480000|2021-08-03 06:51:20|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1627973490000|2021-08-03 06:51:30|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1627973500000|2021-08-03 06:51:40|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1627973570000|2021-08-03 06:52:50|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|0
1627973580000|2021-08-03 06:53:00|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|36
1627973730000|2021-08-03 06:55:30|21.62|21.54|21.62|21.54|21.63|21.55|21.62|21.54|6
1627973740000|2021-08-03 06:55:40|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|5
1627973750000|2021-08-03 06:55:50|21.63|21.55|21.62|21.54|21.65|21.57|21.62|21.54|1
1627973760000|2021-08-03 06:56:00|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1627973770000|2021-08-03 06:56:10|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1627973800000|2021-08-03 06:56:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1627973810000|2021-08-03 06:56:50|21.65|21.57|21.61|21.53|21.65|21.57|21.61|21.53|1
1627973840000|2021-08-03 06:57:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627973850000|2021-08-03 06:57:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627973910000|2021-08-03 06:58:30|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1627973920000|2021-08-03 06:58:40|21.62|21.54|21.65|21.57|21.65|21.57|21.62|21.54|0
1627973980000|2021-08-03 06:59:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1627974000000|2021-08-03 07:00:00|21.6|21.52|21.62|21.54|21.63|21.55|21.6|21.52|30
1627974010000|2021-08-03 07:00:10|21.61|21.53|21.65|21.57|21.65|21.57|21.57|21.49|47
1627974050000|2021-08-03 07:00:50|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|3
1627974060000|2021-08-03 07:01:00|21.6|21.52|21.65|21.57|21.65|21.57|21.6|21.52|1
1627974080000|2021-08-03 07:01:20|21.66|21.58|21.67|21.59|21.67|21.59|21.63|21.55|183
1627974100000|2021-08-03 07:01:40|21.71|21.63|21.72|21.64|21.72|21.64|21.7|21.62|20
1627974110000|2021-08-03 07:01:50|21.71|21.63|21.7|21.62|21.72|21.64|21.7|21.62|2
1627974120000|2021-08-03 07:02:00|21.71|21.63|21.72|21.64|21.72|21.64|21.67|21.59|1
1627974140000|2021-08-03 07:02:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|15
1627974150000|2021-08-03 07:02:30|21.73|21.65|21.74|21.66|21.74|21.66|21.72|21.64|9
1627974160000|2021-08-03 07:02:40|||||||||4
1627974170000|2021-08-03 07:02:50|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|15
1627974180000|2021-08-03 07:03:00|21.78|21.7|21.77|21.69|21.79|21.71|21.76|21.68|64
1627974190000|2021-08-03 07:03:10|21.78|21.7|21.76|21.68|21.79|21.71|21.76|21.68|9
1627974200000|2021-08-03 07:03:20|21.75|21.67|21.76|21.68|21.76|21.68|21.72|21.64|1
1627974210000|2021-08-03 07:03:30|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|22
1627974220000|2021-08-03 07:03:40|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1627974230000|2021-08-03 07:03:50|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|1
1627974240000|2021-08-03 07:04:00|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1627974250000|2021-08-03 07:04:10|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1627974260000|2021-08-03 07:04:20|21.76|21.68|21.76|21.68|21.76|21.68|21.75|21.67|0
1627974270000|2021-08-03 07:04:30|21.77|21.69|21.76|21.68|21.77|21.69|21.75|21.67|0
1627974280000|2021-08-03 07:04:40|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1627974290000|2021-08-03 07:04:50|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1627974300000|2021-08-03 07:05:00|21.76|21.68|21.73|21.65|21.76|21.68|21.73|21.65|17
1627974310000|2021-08-03 07:05:10|21.71|21.63|21.67|21.59|21.71|21.63|21.67|21.59|31
1627974320000|2021-08-03 07:05:20|21.68|21.6|21.7|21.62|21.7|21.62|21.67|21.59|0
1627974330000|2021-08-03 07:05:30|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|1
1627974340000|2021-08-03 07:05:40|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|0
1627974350000|2021-08-03 07:05:50|21.73|21.65|21.73|21.65|21.73|21.65|21.72|21.64|0
1627974370000|2021-08-03 07:06:10|21.75|21.67|21.75|21.67|21.76|21.68|21.75|21.67|0
1627974380000|2021-08-03 07:06:20|21.76|21.68|21.76|21.68|21.77|21.69|21.75|21.67|1
1627974390000|2021-08-03 07:06:30|21.75|21.67|21.75|21.67|21.76|21.68|21.75|21.67|0
1627974400000|2021-08-03 07:06:40|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1627974410000|2021-08-03 07:06:50|21.73|21.65|21.73|21.65|21.73|21.65|21.72|21.64|0
1627974420000|2021-08-03 07:07:00|21.72|21.64|21.72|21.64|21.73|21.65|21.71|21.63|14
1627974430000|2021-08-03 07:07:10|21.73|21.65|21.72|21.64|21.73|21.65|21.71|21.63|0
1627974440000|2021-08-03 07:07:20|21.71|21.63|21.75|21.67|21.75|21.67|21.71|21.63|0
1627974480000|2021-08-03 07:08:00|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1627974500000|2021-08-03 07:08:20|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|1
1627974510000|2021-08-03 07:08:30|21.72|21.64|21.72|21.64|21.72|21.64|21.7|21.62|0
1627974520000|2021-08-03 07:08:40|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|0
1627974530000|2021-08-03 07:08:50|21.7|21.62|21.7|21.62|21.72|21.64|21.7|21.62|0
1627974540000|2021-08-03 07:09:00|21.71|21.63|21.72|21.64|21.73|21.65|21.7|21.62|0
1627974550000|2021-08-03 07:09:10|21.73|21.65|21.73|21.65|21.75|21.67|21.71|21.63|0
1627974560000|2021-08-03 07:09:20|21.72|21.64|21.75|21.67|21.75|21.67|21.71|21.63|0
1627974580000|2021-08-03 07:09:40|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1627974600000|2021-08-03 07:10:00|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1627974610000|2021-08-03 07:10:10|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1627974630000|2021-08-03 07:10:30|21.81|21.73|21.81|21.73|21.81|21.73|21.8|21.72|7
1627974640000|2021-08-03 07:10:40|21.8|21.72|21.82|21.74|21.82|21.74|21.78|21.7|0
1627974650000|2021-08-03 07:10:50|21.81|21.73|21.78|21.7|21.81|21.73|21.78|21.7|0
1627974660000|2021-08-03 07:11:00|21.8|21.72|21.78|21.7|21.8|21.72|21.75|21.67|0
1627974670000|2021-08-03 07:11:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1627974680000|2021-08-03 07:11:20|21.78|21.7|21.78|21.7|21.8|21.72|21.78|21.7|0
1627974690000|2021-08-03 07:11:30|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1627974700000|2021-08-03 07:11:40|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|0
1627974710000|2021-08-03 07:11:50|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1627974720000|2021-08-03 07:12:00|21.8|21.72|21.76|21.68|21.8|21.72|21.76|21.68|13
1627974730000|2021-08-03 07:12:10|21.78|21.7|21.78|21.7|21.8|21.72|21.78|21.7|0
1627974740000|2021-08-03 07:12:20|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|50
1627974750000|2021-08-03 07:12:30|21.8|21.72|21.78|21.7|21.8|21.72|21.77|21.69|0
1627974760000|2021-08-03 07:12:40|21.77|21.69|21.77|21.69|21.8|21.72|21.77|21.69|0
1627974770000|2021-08-03 07:12:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1627974780000|2021-08-03 07:13:00|21.8|21.72|21.81|21.73|21.81|21.73|21.78|21.7|3
1627974790000|2021-08-03 07:13:10|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1627974800000|2021-08-03 07:13:20|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|2
1627974810000|2021-08-03 07:13:30|21.81|21.73|21.81|21.73|21.81|21.73|21.8|21.72|2
1627974820000|2021-08-03 07:13:40|21.8|21.72|21.8|21.72|21.81|21.73|21.8|21.72|0
1627974830000|2021-08-03 07:13:50|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|0
1627974840000|2021-08-03 07:14:00|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|1
1627974850000|2021-08-03 07:14:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|2
1627974860000|2021-08-03 07:14:20|21.77|21.69|21.75|21.67|21.78|21.7|21.75|21.67|0
1627974870000|2021-08-03 07:14:30|21.76|21.68|21.76|21.68|21.76|21.68|21.75|21.67|2
1627974880000|2021-08-03 07:14:40|21.75|21.67|21.75|21.67|21.76|21.68|21.75|21.67|1
1627974890000|2021-08-03 07:14:50|21.76|21.68|21.76|21.68|21.76|21.68|21.75|21.67|0
1627974900000|2021-08-03 07:15:00|21.75|21.67|21.73|21.65|21.76|21.68|21.72|21.64|24
1627974910000|2021-08-03 07:15:10|21.72|21.64|21.7|21.62|21.73|21.65|21.7|21.62|12
1627974920000|2021-08-03 07:15:20|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|26
1627974930000|2021-08-03 07:15:30|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|6
1627974940000|2021-08-03 07:15:40|21.66|21.58|21.66|21.58|21.68|21.6|21.65|21.57|19
1627974950000|2021-08-03 07:15:50|21.65|21.57|21.68|21.6|21.68|21.6|21.65|21.57|0
1627974960000|2021-08-03 07:16:00|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|0
1627974970000|2021-08-03 07:16:10|21.71|21.63|21.72|21.64|21.72|21.64|21.7|21.62|33
1627974980000|2021-08-03 07:16:20|21.73|21.65|21.72|21.64|21.73|21.65|21.71|21.63|25
1627974990000|2021-08-03 07:16:30|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|5
1627975010000|2021-08-03 07:16:50|21.72|21.64|21.7|21.62|21.73|21.65|21.7|21.62|62
1627975020000|2021-08-03 07:17:00|21.71|21.63|21.71|21.63|21.72|21.64|21.7|21.62|0
1627975030000|2021-08-03 07:17:10|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1627975040000|2021-08-03 07:17:20|21.72|21.64|21.76|21.68|21.77|21.69|21.72|21.64|22
1627975050000|2021-08-03 07:17:30|21.75|21.67|21.72|21.64|21.76|21.68|21.72|21.64|8
1627975060000|2021-08-03 07:17:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|55
1627975070000|2021-08-03 07:17:50|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|90
1627975080000|2021-08-03 07:18:00|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|31
1627975090000|2021-08-03 07:18:10|21.68|21.6|21.68|21.6|21.7|21.62|21.68|21.6|0
1627975100000|2021-08-03 07:18:20|21.7|21.62|21.7|21.62|21.7|21.62|21.68|21.6|0
1627975110000|2021-08-03 07:18:30|21.66|21.58|21.7|21.62|21.7|21.62|21.66|21.58|19
1627975120000|2021-08-03 07:18:40|21.68|21.6|21.7|21.62|21.7|21.62|21.66|21.58|0
1627975130000|2021-08-03 07:18:50|21.67|21.59|21.67|21.59|21.68|21.6|21.66|21.58|4
1627975140000|2021-08-03 07:19:00|21.66|21.58|21.67|21.59|21.68|21.6|21.66|21.58|1
1627975150000|2021-08-03 07:19:10|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1627975160000|2021-08-03 07:19:20|21.7|21.62|21.68|21.6|21.7|21.62|21.67|21.59|0
1627975170000|2021-08-03 07:19:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627975180000|2021-08-03 07:19:40|21.68|21.6|21.68|21.6|21.7|21.62|21.67|21.59|0
1627975190000|2021-08-03 07:19:50|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1627975200000|2021-08-03 07:20:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627975210000|2021-08-03 07:20:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|67
1627975220000|2021-08-03 07:20:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1627975230000|2021-08-03 07:20:30|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1627975240000|2021-08-03 07:20:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627975250000|2021-08-03 07:20:50|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|3
1627975260000|2021-08-03 07:21:00|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|1
1627975270000|2021-08-03 07:21:10|21.73|21.65|21.72|21.64|21.73|21.65|21.71|21.63|0
1627975280000|2021-08-03 07:21:20|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1627975290000|2021-08-03 07:21:30|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|0
1627975300000|2021-08-03 07:21:40|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|3
1627975310000|2021-08-03 07:21:50|21.72|21.64|21.71|21.63|21.72|21.64|21.7|21.62|2
1627975320000|2021-08-03 07:22:00|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1627975330000|2021-08-03 07:22:10|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1627975370000|2021-08-03 07:22:50|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1627975380000|2021-08-03 07:23:00|21.71|21.63|21.71|21.63|21.72|21.64|21.71|21.63|2
1627975390000|2021-08-03 07:23:10|21.72|21.64|21.72|21.64|21.73|21.65|21.72|21.64|0
1627975410000|2021-08-03 07:23:30|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|2
1627975420000|2021-08-03 07:23:40|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|0
1627975430000|2021-08-03 07:23:50|21.72|21.64|21.72|21.64|21.73|21.65|21.71|21.63|0
1627975440000|2021-08-03 07:24:00|||||||||1
1627975460000|2021-08-03 07:24:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1627975470000|2021-08-03 07:24:30|21.72|21.64|21.72|21.64|21.73|21.65|21.72|21.64|0
1627975520000|2021-08-03 07:25:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1627975530000|2021-08-03 07:25:30|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1627975540000|2021-08-03 07:25:40|21.76|21.68|21.76|21.68|21.77|21.69|21.76|21.68|0
1627975550000|2021-08-03 07:25:50|21.77|21.69|21.77|21.69|21.77|21.69|21.75|21.67|0
1627975560000|2021-08-03 07:26:00|21.76|21.68|21.73|21.65|21.77|21.69|21.73|21.65|0
1627975570000|2021-08-03 07:26:10|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|0
1627975580000|2021-08-03 07:26:20|21.72|21.64|21.72|21.64|21.72|21.64|21.71|21.63|2
1627975600000|2021-08-03 07:26:40|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1627975610000|2021-08-03 07:26:50|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1627975620000|2021-08-03 07:27:00|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1627975630000|2021-08-03 07:27:10|21.76|21.68|21.73|21.65|21.77|21.69|21.73|21.65|0
1627975640000|2021-08-03 07:27:20|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627975650000|2021-08-03 07:27:30|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|3
1627975670000|2021-08-03 07:27:50|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1627975680000|2021-08-03 07:28:00|21.72|21.64|21.71|21.63|21.72|21.64|21.7|21.62|0
1627975690000|2021-08-03 07:28:10|21.7|21.62|21.7|21.62|21.71|21.63|21.7|21.62|0
1627975700000|2021-08-03 07:28:20|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|0
1627975710000|2021-08-03 07:28:30|21.7|21.62|21.7|21.62|21.71|21.63|21.7|21.62|0
1627975770000|2021-08-03 07:29:30|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1627975780000|2021-08-03 07:29:40|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1627975790000|2021-08-03 07:29:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1627975800000|2021-08-03 07:30:00|21.76|21.68|21.72|21.64|21.77|21.69|21.72|21.64|0
1627975820000|2021-08-03 07:30:20|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1627975850000|2021-08-03 07:30:50|21.71|21.63|21.7|21.62|21.72|21.64|21.7|21.62|7
1627975860000|2021-08-03 07:31:00|21.71|21.63|21.7|21.62|21.71|21.63|21.68|21.6|0
1627975870000|2021-08-03 07:31:10|21.68|21.6|21.7|21.62|21.7|21.62|21.67|21.59|0
1627975880000|2021-08-03 07:31:20|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1627975890000|2021-08-03 07:31:30|||||||||23
1627975910000|2021-08-03 07:31:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1627975920000|2021-08-03 07:32:00|21.7|21.62|21.7|21.62|21.72|21.64|21.7|21.62|3
1627975930000|2021-08-03 07:32:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1627975940000|2021-08-03 07:32:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627975950000|2021-08-03 07:32:30|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|2
1627975960000|2021-08-03 07:32:40|||||||||1
1627976000000|2021-08-03 07:33:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|2
1627976010000|2021-08-03 07:33:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627976020000|2021-08-03 07:33:40|||||||||20
1627976030000|2021-08-03 07:33:50|21.67|21.59|21.68|21.6|21.7|21.62|21.67|21.59|47
1627976040000|2021-08-03 07:34:00|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|2
1627976050000|2021-08-03 07:34:10|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|34
1627976080000|2021-08-03 07:34:40|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|1
1627976090000|2021-08-03 07:34:50|21.63|21.55|21.63|21.55|21.63|21.55|21.62|21.54|3
1627976100000|2021-08-03 07:35:00|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|1
1627976110000|2021-08-03 07:35:10|21.62|21.54|21.65|21.57|21.65|21.57|21.62|21.54|1
1627976120000|2021-08-03 07:35:20|21.63|21.55|21.63|21.55|21.65|21.57|21.62|21.54|1
1627976130000|2021-08-03 07:35:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|1
1627976140000|2021-08-03 07:35:40|21.63|21.55|21.65|21.57|21.65|21.57|21.62|21.54|10
1627976150000|2021-08-03 07:35:50|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|5
1627976160000|2021-08-03 07:36:00|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1627976180000|2021-08-03 07:36:20|21.61|21.53|21.65|21.57|21.65|21.57|21.61|21.53|3
1627976190000|2021-08-03 07:36:30|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1627976200000|2021-08-03 07:36:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1627976210000|2021-08-03 07:36:50|21.65|21.57|21.65|21.57|21.65|21.57|21.63|21.55|10
1627976260000|2021-08-03 07:37:40|21.63|21.55|21.63|21.55|21.65|21.57|21.63|21.55|6
1627976270000|2021-08-03 07:37:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1627976280000|2021-08-03 07:38:00|21.63|21.55|21.63|21.55|21.65|21.57|21.62|21.54|3
1627976290000|2021-08-03 07:38:10|21.62|21.54|21.63|21.55|21.65|21.57|21.62|21.54|4
1627976300000|2021-08-03 07:38:20|21.65|21.57|21.62|21.54|21.65|21.57|21.62|21.54|0
1627976310000|2021-08-03 07:38:30|21.61|21.53|21.65|21.57|21.65|21.57|21.61|21.53|63
1627976330000|2021-08-03 07:38:50|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1627976410000|2021-08-03 07:40:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1627976420000|2021-08-03 07:40:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1627976430000|2021-08-03 07:40:30|21.63|21.55|21.63|21.55|21.65|21.57|21.62|21.54|2
1627976440000|2021-08-03 07:40:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627976450000|2021-08-03 07:40:50|21.63|21.55|21.63|21.55|21.65|21.57|21.63|21.55|0
1627976460000|2021-08-03 07:41:00|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1627976470000|2021-08-03 07:41:10|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1627976480000|2021-08-03 07:41:20|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1627976490000|2021-08-03 07:41:30|21.61|21.53|21.62|21.54|21.63|21.55|21.6|21.52|0
1627976500000|2021-08-03 07:41:40|21.63|21.55|21.63|21.55|21.65|21.57|21.61|21.53|0
1627976510000|2021-08-03 07:41:50|21.62|21.54|21.61|21.53|21.62|21.54|21.6|21.52|0
1627976520000|2021-08-03 07:42:00|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|0
1627976530000|2021-08-03 07:42:10|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1627976550000|2021-08-03 07:42:30|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1627976560000|2021-08-03 07:42:40|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|0
1627976570000|2021-08-03 07:42:50|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1627976580000|2021-08-03 07:43:00|21.63|21.55|21.65|21.57|21.65|21.57|21.62|21.54|0
1627976590000|2021-08-03 07:43:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1627976600000|2021-08-03 07:43:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627976640000|2021-08-03 07:44:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|25
1627976650000|2021-08-03 07:44:10|21.67|21.59|21.68|21.6|21.68|21.6|21.66|21.58|0
1627976660000|2021-08-03 07:44:20|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1627976670000|2021-08-03 07:44:30|21.66|21.58|21.66|21.58|21.68|21.6|21.66|21.58|8
1627976680000|2021-08-03 07:44:40|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1627976690000|2021-08-03 07:44:50|21.67|21.59|21.67|21.59|21.68|21.6|21.66|21.58|0
1627976700000|2021-08-03 07:45:00|21.66|21.58|21.66|21.58|21.67|21.59|21.65|21.57|0
1627976710000|2021-08-03 07:45:10|21.67|21.59|21.67|21.59|21.67|21.59|21.66|21.58|0
1627976720000|2021-08-03 07:45:20|21.66|21.58|21.66|21.58|21.67|21.59|21.66|21.58|0
1627976730000|2021-08-03 07:45:30|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|0
1627976740000|2021-08-03 07:45:40|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1627976750000|2021-08-03 07:45:50|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1627976760000|2021-08-03 07:46:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1627976770000|2021-08-03 07:46:10|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|0
1627976780000|2021-08-03 07:46:20|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1627976790000|2021-08-03 07:46:30|21.68|21.6|21.67|21.59|21.68|21.6|21.66|21.58|0
1627976810000|2021-08-03 07:46:50|21.68|21.6|21.67|21.59|21.68|21.6|21.66|21.58|0
1627976820000|2021-08-03 07:47:00|21.66|21.58|21.66|21.58|21.67|21.59|21.66|21.58|0
1627976830000|2021-08-03 07:47:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627976850000|2021-08-03 07:47:30|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1627976900000|2021-08-03 07:48:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|26
1627976950000|2021-08-03 07:49:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627977000000|2021-08-03 07:50:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627977040000|2021-08-03 07:50:40|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|60
1627977050000|2021-08-03 07:50:50|21.58|21.5|21.57|21.49|21.6|21.52|21.57|21.49|0
1627977060000|2021-08-03 07:51:00|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1627977090000|2021-08-03 07:51:30|||||||||9
1627977100000|2021-08-03 07:51:40|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|15
1627977110000|2021-08-03 07:51:50|||||||||11
1627977120000|2021-08-03 07:52:00|21.58|21.5|21.6|21.52|21.61|21.53|21.58|21.5|4
1627977130000|2021-08-03 07:52:10|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|0
1627977140000|2021-08-03 07:52:20|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|0
1627977150000|2021-08-03 07:52:30|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|0
1627977170000|2021-08-03 07:52:50|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1627977180000|2021-08-03 07:53:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627977220000|2021-08-03 07:53:40|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|0
1627977230000|2021-08-03 07:53:50|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|0
1627977240000|2021-08-03 07:54:00|||||||||6
1627977270000|2021-08-03 07:54:30|||||||||9
1627977330000|2021-08-03 07:55:30|21.6|21.52|21.57|21.49|21.61|21.53|21.57|21.49|3
1627977340000|2021-08-03 07:55:40|21.58|21.5|21.57|21.49|21.6|21.52|21.57|21.49|0
1627977510000|2021-08-03 07:58:30|21.59|21.51|21.59|21.51|21.6|21.52|21.59|21.51|0
1627977520000|2021-08-03 07:58:40|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|5
1627977530000|2021-08-03 07:58:50|21.6|21.52|21.61|21.53|21.61|21.53|21.59|21.51|0
1627977540000|2021-08-03 07:59:00|21.6|21.52|21.59|21.51|21.61|21.53|21.59|21.51|0
1627977550000|2021-08-03 07:59:10|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1627977560000|2021-08-03 07:59:20|21.59|21.51|21.6|21.52|21.61|21.53|21.59|21.51|0
1627977570000|2021-08-03 07:59:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627977580000|2021-08-03 07:59:40|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|4
1627977600000|2021-08-03 08:00:00|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1627977610000|2021-08-03 08:00:10|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|0
1627977620000|2021-08-03 08:00:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627977640000|2021-08-03 08:00:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627977660000|2021-08-03 08:01:00|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1627977670000|2021-08-03 08:01:10|21.61|21.53|21.61|21.53|21.62|21.54|21.6|21.52|0
1627977680000|2021-08-03 08:01:20|21.62|21.54|21.62|21.54|21.62|21.54|21.61|21.53|0
1627977690000|2021-08-03 08:01:30|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|0
1627977700000|2021-08-03 08:01:40|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|0
1627977710000|2021-08-03 08:01:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627977720000|2021-08-03 08:02:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627977730000|2021-08-03 08:02:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627977740000|2021-08-03 08:02:20|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|0
1627977760000|2021-08-03 08:02:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627977770000|2021-08-03 08:02:50|21.61|21.53|21.6|21.52|21.62|21.54|21.59|21.51|0
1627977780000|2021-08-03 08:03:00|21.61|21.53|21.61|21.53|21.62|21.54|21.6|21.52|0
1627977790000|2021-08-03 08:03:10|21.62|21.54|21.61|21.53|21.62|21.54|21.6|21.52|0
1627977800000|2021-08-03 08:03:20|21.6|21.52|21.61|21.53|21.62|21.54|21.6|21.52|0
1627977820000|2021-08-03 08:03:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627977830000|2021-08-03 08:03:50|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|0
1627977840000|2021-08-03 08:04:00|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|0
1627977850000|2021-08-03 08:04:10|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1627977870000|2021-08-03 08:04:30|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1627977880000|2021-08-03 08:04:40|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1627977900000|2021-08-03 08:05:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627977910000|2021-08-03 08:05:10|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|0
1627977920000|2021-08-03 08:05:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1627978030000|2021-08-03 08:07:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|1
1627978040000|2021-08-03 08:07:20|21.6|21.52|21.6|21.52|21.6|21.52|21.59|21.51|0
1627978050000|2021-08-03 08:07:30|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1627978060000|2021-08-03 08:07:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627978070000|2021-08-03 08:07:50|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1627978080000|2021-08-03 08:08:00|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|0
1627978090000|2021-08-03 08:08:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627978100000|2021-08-03 08:08:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627978110000|2021-08-03 08:08:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627978120000|2021-08-03 08:08:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627978130000|2021-08-03 08:08:50|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1627978140000|2021-08-03 08:09:00|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1627978150000|2021-08-03 08:09:10|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|0
1627978160000|2021-08-03 08:09:20|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1627978170000|2021-08-03 08:09:30|21.62|21.54|21.62|21.54|21.62|21.54|21.61|21.53|0
1627978180000|2021-08-03 08:09:40|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|0
1627978190000|2021-08-03 08:09:50|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1627978200000|2021-08-03 08:10:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627978230000|2021-08-03 08:10:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627978250000|2021-08-03 08:10:50|21.6|21.52|21.6|21.52|21.6|21.52|21.59|21.51|0
1627978260000|2021-08-03 08:11:00|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|5
1627978270000|2021-08-03 08:11:10|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|2
1627978280000|2021-08-03 08:11:20|21.62|21.54|21.62|21.54|21.62|21.54|21.61|21.53|0
1627978290000|2021-08-03 08:11:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627978300000|2021-08-03 08:11:40|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1627978310000|2021-08-03 08:11:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627978320000|2021-08-03 08:12:00|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1627978330000|2021-08-03 08:12:10|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1627978370000|2021-08-03 08:12:50|21.63|21.55|21.63|21.55|21.63|21.55|21.62|21.54|7
1627978380000|2021-08-03 08:13:00|21.62|21.54|21.64|21.56|21.67|21.59|21.62|21.54|4
1627978390000|2021-08-03 08:13:10|21.62|21.54|21.65|21.57|21.65|21.57|21.62|21.54|0
1627978450000|2021-08-03 08:14:10|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|3
1627978470000|2021-08-03 08:14:30|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1627978480000|2021-08-03 08:14:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627978510000|2021-08-03 08:15:10|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1627978620000|2021-08-03 08:17:00|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1627978720000|2021-08-03 08:18:40|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1627978730000|2021-08-03 08:18:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|1
1627978740000|2021-08-03 08:19:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1627978780000|2021-08-03 08:19:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627978790000|2021-08-03 08:19:50|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|3
1627978800000|2021-08-03 08:20:00|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1627978820000|2021-08-03 08:20:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627978830000|2021-08-03 08:20:30|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|0
1627978840000|2021-08-03 08:20:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627978850000|2021-08-03 08:20:50|21.66|21.58|21.66|21.58|21.67|21.59|21.66|21.58|0
1627978870000|2021-08-03 08:21:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1627978920000|2021-08-03 08:22:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627978930000|2021-08-03 08:22:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1627979070000|2021-08-03 08:24:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|5
1627979080000|2021-08-03 08:24:40|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1627979090000|2021-08-03 08:24:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627979130000|2021-08-03 08:25:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|38
1627979170000|2021-08-03 08:26:10|21.66|21.58|21.66|21.58|21.67|21.59|21.66|21.58|4
1627979180000|2021-08-03 08:26:20|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1627979210000|2021-08-03 08:26:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627979220000|2021-08-03 08:27:00|21.66|21.58|21.66|21.58|21.67|21.59|21.65|21.57|0
1627979230000|2021-08-03 08:27:10|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|0
1627979260000|2021-08-03 08:27:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627979270000|2021-08-03 08:27:50|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|0
1627979280000|2021-08-03 08:28:00|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1627979340000|2021-08-03 08:29:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1627979400000|2021-08-03 08:30:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|89
1627979410000|2021-08-03 08:30:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1627979430000|2021-08-03 08:30:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1627979440000|2021-08-03 08:30:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1627979470000|2021-08-03 08:31:10|||||||||4
1627979530000|2021-08-03 08:32:10|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|28
1627979560000|2021-08-03 08:32:40|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|33
1627979580000|2021-08-03 08:33:00|21.62|21.54|21.62|21.54|21.62|21.54|21.61|21.53|0
1627979630000|2021-08-03 08:33:50|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1627979640000|2021-08-03 08:34:00|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1627979670000|2021-08-03 08:34:30|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1627979690000|2021-08-03 08:34:50|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1627979700000|2021-08-03 08:35:00|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1627979720000|2021-08-03 08:35:20|21.61|21.53|21.62|21.54|21.64|21.56|21.61|21.53|12
1627979730000|2021-08-03 08:35:30|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|0
1627979740000|2021-08-03 08:35:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1627979750000|2021-08-03 08:35:50|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1627979760000|2021-08-03 08:36:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1627979770000|2021-08-03 08:36:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627979780000|2021-08-03 08:36:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627979800000|2021-08-03 08:36:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627980000000|2021-08-03 08:40:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|14
1627980070000|2021-08-03 08:41:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627980090000|2021-08-03 08:41:30|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|5
1627980100000|2021-08-03 08:41:40|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1627980140000|2021-08-03 08:42:20|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1627980150000|2021-08-03 08:42:30|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1627980200000|2021-08-03 08:43:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|1
1627980210000|2021-08-03 08:43:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627980240000|2021-08-03 08:44:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1627980250000|2021-08-03 08:44:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627980260000|2021-08-03 08:44:20|21.71|21.63|21.71|21.63|21.72|21.64|21.71|21.63|0
1627980270000|2021-08-03 08:44:30|21.72|21.64|21.72|21.64|21.72|21.64|21.71|21.63|0
1627980320000|2021-08-03 08:45:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|66
1627980440000|2021-08-03 08:47:20|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1627980530000|2021-08-03 08:48:50|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|3
1627980540000|2021-08-03 08:49:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1627980570000|2021-08-03 08:49:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627980580000|2021-08-03 08:49:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1627980610000|2021-08-03 08:50:10|21.7|21.62|21.67|21.59|21.7|21.62|21.66|21.58|0
1627980620000|2021-08-03 08:50:20|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|0
1627980630000|2021-08-03 08:50:30|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|0
1627980640000|2021-08-03 08:50:40|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|0
1627980730000|2021-08-03 08:52:10|21.69|21.61|21.69|21.61|21.69|21.61|21.67|21.59|0
1627980740000|2021-08-03 08:52:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1627980750000|2021-08-03 08:52:30|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|0
1627980760000|2021-08-03 08:52:40|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|0
1627980770000|2021-08-03 08:52:50|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1627980820000|2021-08-03 08:53:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|11
1627980840000|2021-08-03 08:54:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627980850000|2021-08-03 08:54:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|8
1627980860000|2021-08-03 08:54:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627980910000|2021-08-03 08:55:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1627980920000|2021-08-03 08:55:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627980930000|2021-08-03 08:55:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1627980940000|2021-08-03 08:55:40|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1627980950000|2021-08-03 08:55:50|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1627981090000|2021-08-03 08:58:10|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1627981170000|2021-08-03 08:59:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1627981180000|2021-08-03 08:59:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1627981210000|2021-08-03 09:00:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1627981230000|2021-08-03 09:00:30|21.6|21.52|21.59|21.51|21.6|21.52|21.57|21.49|113
1627981240000|2021-08-03 09:00:40|21.6|21.52|21.57|21.49|21.6|21.52|21.57|21.49|3
1627981250000|2021-08-03 09:00:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627981260000|2021-08-03 09:01:00|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|0
1627981270000|2021-08-03 09:01:10|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|0
1627981280000|2021-08-03 09:01:20|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|3
1627981290000|2021-08-03 09:01:30|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1627981300000|2021-08-03 09:01:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1627981310000|2021-08-03 09:01:50|21.65|21.57|21.65|21.57|21.65|21.57|21.64|21.56|1
1627981330000|2021-08-03 09:02:10|21.64|21.56|21.65|21.57|21.65|21.57|21.62|21.54|0
1627981360000|2021-08-03 09:02:40|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1627981370000|2021-08-03 09:02:50|21.64|21.56|21.64|21.56|21.65|21.57|21.62|21.54|0
1627981380000|2021-08-03 09:03:00|21.65|21.57|21.65|21.57|21.65|21.57|21.64|21.56|0
1627981400000|2021-08-03 09:03:20|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|6
1627981410000|2021-08-03 09:03:30|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1627981420000|2021-08-03 09:03:40|21.64|21.56|21.64|21.56|21.65|21.57|21.64|21.56|0
1627981430000|2021-08-03 09:03:50|21.65|21.57|21.65|21.57|21.65|21.57|21.64|21.56|0
1627981440000|2021-08-03 09:04:00|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1627981450000|2021-08-03 09:04:10|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1627981460000|2021-08-03 09:04:20|21.64|21.56|21.64|21.56|21.65|21.57|21.64|21.56|0
1627981470000|2021-08-03 09:04:30|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1627981490000|2021-08-03 09:04:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1627981500000|2021-08-03 09:05:00|21.64|21.56|21.64|21.56|21.65|21.57|21.64|21.56|0
1627981510000|2021-08-03 09:05:10|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1627981520000|2021-08-03 09:05:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627981580000|2021-08-03 09:06:20|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|7
1627981660000|2021-08-03 09:07:40|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|47
1627981670000|2021-08-03 09:07:50|21.65|21.57|21.65|21.57|21.65|21.57|21.64|21.56|0
1627981950000|2021-08-03 09:12:30|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|23
1627981960000|2021-08-03 09:12:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|4
1627981970000|2021-08-03 09:12:50|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|0
1627981980000|2021-08-03 09:13:00|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|0
1627982010000|2021-08-03 09:13:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627982030000|2021-08-03 09:13:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627982040000|2021-08-03 09:14:00|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1627982050000|2021-08-03 09:14:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627982060000|2021-08-03 09:14:20|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1627982070000|2021-08-03 09:14:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627982080000|2021-08-03 09:14:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627982100000|2021-08-03 09:15:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627982110000|2021-08-03 09:15:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627982150000|2021-08-03 09:15:50|||||||||4
1627982240000|2021-08-03 09:17:20|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1627982250000|2021-08-03 09:17:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627982310000|2021-08-03 09:18:30|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|0
1627982320000|2021-08-03 09:18:40|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1627982330000|2021-08-03 09:18:50|||||||||11
1627982360000|2021-08-03 09:19:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627982440000|2021-08-03 09:20:40|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|20
1627982470000|2021-08-03 09:21:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|1
1627982480000|2021-08-03 09:21:20|21.75|21.67|21.75|21.67|21.76|21.68|21.74|21.66|18
1627982490000|2021-08-03 09:21:30|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|6
1627982560000|2021-08-03 09:22:40|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|47
1627982570000|2021-08-03 09:22:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|13
1627982700000|2021-08-03 09:25:00|21.7|21.62|21.71|21.63|21.71|21.63|21.69|21.61|29
1627982710000|2021-08-03 09:25:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1627982740000|2021-08-03 09:25:40|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|6
1627982750000|2021-08-03 09:25:50|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1627982760000|2021-08-03 09:26:00|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1627982780000|2021-08-03 09:26:20|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1627982910000|2021-08-03 09:28:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|17
1627982990000|2021-08-03 09:29:50|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|1
1627983050000|2021-08-03 09:30:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|70
1627983070000|2021-08-03 09:31:10|21.57|21.49|21.6|21.52|21.6|21.52|21.57|21.49|53
1627983160000|2021-08-03 09:32:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|42
1627983190000|2021-08-03 09:33:10|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1627983200000|2021-08-03 09:33:20|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1627983210000|2021-08-03 09:33:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627983350000|2021-08-03 09:35:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1627983360000|2021-08-03 09:36:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627983490000|2021-08-03 09:38:10|||||||||25
1627983500000|2021-08-03 09:38:20|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|93
1627983570000|2021-08-03 09:39:30|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|1
1627983600000|2021-08-03 09:40:00|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1627983610000|2021-08-03 09:40:10|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1627983620000|2021-08-03 09:40:20|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1627983630000|2021-08-03 09:40:30|21.53|21.45|21.54|21.46|21.54|21.46|21.51|21.43|0
1627983650000|2021-08-03 09:40:50|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1627983660000|2021-08-03 09:41:00|21.53|21.45|21.55|21.47|21.55|21.47|21.51|21.43|0
1627983700000|2021-08-03 09:41:40|||||||||42
1627983720000|2021-08-03 09:42:00|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1627983730000|2021-08-03 09:42:10|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1627983760000|2021-08-03 09:42:40|21.56|21.48|21.56|21.48|21.57|21.49|21.56|21.48|0
1627983770000|2021-08-03 09:42:50|21.57|21.49|21.57|21.49|21.57|21.49|21.56|21.48|0
1627983790000|2021-08-03 09:43:10|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|10
1627983800000|2021-08-03 09:43:20|21.56|21.48|21.56|21.48|21.57|21.49|21.56|21.48|0
1627983810000|2021-08-03 09:43:30|21.57|21.49|21.57|21.49|21.57|21.49|21.56|21.48|0
1627983820000|2021-08-03 09:43:40|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1627983830000|2021-08-03 09:43:50|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1627983840000|2021-08-03 09:44:00|21.56|21.48|21.56|21.48|21.57|21.49|21.56|21.48|0
1627983850000|2021-08-03 09:44:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627983860000|2021-08-03 09:44:20|21.56|21.48|21.56|21.48|21.57|21.49|21.56|21.48|0
1627983870000|2021-08-03 09:44:30|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1627983880000|2021-08-03 09:44:40|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1627983900000|2021-08-03 09:45:00|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1627983910000|2021-08-03 09:45:10|21.55|21.47|21.55|21.47|21.56|21.48|21.55|21.47|0
1627983950000|2021-08-03 09:45:50|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1627983960000|2021-08-03 09:46:00|21.56|21.48|21.56|21.48|21.57|21.49|21.56|21.48|0
1627983970000|2021-08-03 09:46:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627984000000|2021-08-03 09:46:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1627984010000|2021-08-03 09:46:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627984030000|2021-08-03 09:47:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627984040000|2021-08-03 09:47:20|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1627984050000|2021-08-03 09:47:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627984060000|2021-08-03 09:47:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|11
1627984540000|2021-08-03 09:55:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|70
1627984600000|2021-08-03 09:56:40|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|22
1627984610000|2021-08-03 09:56:50|21.57|21.49|21.56|21.48|21.59|21.51|21.56|21.48|0
1627984620000|2021-08-03 09:57:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627984630000|2021-08-03 09:57:10|21.57|21.49|21.57|21.49|21.6|21.52|21.57|21.49|0
1627984640000|2021-08-03 09:57:20|21.59|21.51|21.6|21.52|21.6|21.52|21.56|21.48|0
1627984760000|2021-08-03 09:59:20|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1627984780000|2021-08-03 09:59:40|||||||||2
1627984800000|2021-08-03 10:00:00|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|7
1627984820000|2021-08-03 10:00:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627984930000|2021-08-03 10:02:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|2
1627984940000|2021-08-03 10:02:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627985060000|2021-08-03 10:04:20|21.57|21.49|21.59|21.51|21.59|21.51|21.56|21.48|0
1627985070000|2021-08-03 10:04:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627985080000|2021-08-03 10:04:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627985100000|2021-08-03 10:05:00|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1627985140000|2021-08-03 10:05:40|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1627985160000|2021-08-03 10:06:00|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|23
1627985170000|2021-08-03 10:06:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627985400000|2021-08-03 10:10:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|6
1627985410000|2021-08-03 10:10:10|21.57|21.49|21.57|21.49|21.57|21.49|21.56|21.48|0
1627985890000|2021-08-03 10:18:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|2
1627985900000|2021-08-03 10:18:20|21.57|21.49|21.57|21.49|21.57|21.49|21.55|21.47|1
1627985910000|2021-08-03 10:18:30|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|2
1627985920000|2021-08-03 10:18:40|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|1
1627985930000|2021-08-03 10:18:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|44
1627985940000|2021-08-03 10:19:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627986000000|2021-08-03 10:20:00|21.59|21.51|21.6|21.52|21.6|21.52|21.57|21.49|0
1627986010000|2021-08-03 10:20:10|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|0
1627986120000|2021-08-03 10:22:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1627986130000|2021-08-03 10:22:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627986140000|2021-08-03 10:22:20|21.59|21.51|21.56|21.48|21.59|21.51|21.55|21.47|0
1627986180000|2021-08-03 10:23:00|21.58|21.5|21.56|21.48|21.59|21.51|21.56|21.48|4
1627986190000|2021-08-03 10:23:10|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|13
1627986200000|2021-08-03 10:23:20|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1627986210000|2021-08-03 10:23:30|21.57|21.49|21.56|21.48|21.59|21.51|21.56|21.48|0
1627986220000|2021-08-03 10:23:40|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|1
1627986230000|2021-08-03 10:23:50|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|0
1627986240000|2021-08-03 10:24:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627986280000|2021-08-03 10:24:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1627986290000|2021-08-03 10:24:50|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|0
1627986450000|2021-08-03 10:27:30|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|44
1627986480000|2021-08-03 10:28:00|21.59|21.51|21.59|21.51|21.6|21.52|21.59|21.51|4
1627986500000|2021-08-03 10:28:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1627987020000|2021-08-03 10:37:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|2
1627987030000|2021-08-03 10:37:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627987040000|2021-08-03 10:37:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1627987090000|2021-08-03 10:38:10|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1627987100000|2021-08-03 10:38:20|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1627987110000|2021-08-03 10:38:30|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|0
1627987120000|2021-08-03 10:38:40|21.59|21.51|21.6|21.52|21.6|21.52|21.58|21.5|0
1627987150000|2021-08-03 10:39:10|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|0
1627987160000|2021-08-03 10:39:20|21.59|21.51|21.59|21.51|21.6|21.52|21.59|21.51|0
1627987170000|2021-08-03 10:39:30|21.58|21.5|21.56|21.48|21.58|21.5|21.55|21.47|0
1627987180000|2021-08-03 10:39:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627987240000|2021-08-03 10:40:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1627987260000|2021-08-03 10:41:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627987480000|2021-08-03 10:44:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|10
1627987500000|2021-08-03 10:45:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627987510000|2021-08-03 10:45:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1627987580000|2021-08-03 10:46:20|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1627987590000|2021-08-03 10:46:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627987660000|2021-08-03 10:47:40|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1627988110000|2021-08-03 10:55:10|||||||||400
1627988260000|2021-08-03 10:57:40|||||||||1
1627988310000|2021-08-03 10:58:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|65
1627988420000|2021-08-03 11:00:20|||||||||5
1627988440000|2021-08-03 11:00:40|21.54|21.46|21.55|21.47|21.55|21.47|21.53|21.45|9
1627988480000|2021-08-03 11:01:20|21.53|21.45|21.53|21.45|21.54|21.46|21.53|21.45|10
1627988560000|2021-08-03 11:02:40|||||||||5
1627988570000|2021-08-03 11:02:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1627988580000|2021-08-03 11:03:00|21.53|21.45|21.53|21.45|21.54|21.46|21.53|21.45|0
1627988600000|2021-08-03 11:03:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|9
1627988650000|2021-08-03 11:04:10|21.58|21.5|21.56|21.48|21.58|21.5|21.55|21.47|19
1627988660000|2021-08-03 11:04:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|2
1627988700000|2021-08-03 11:05:00|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|48
1627988880000|2021-08-03 11:08:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|20
1627988920000|2021-08-03 11:08:40|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1627988940000|2021-08-03 11:09:00|21.55|21.47|21.54|21.46|21.55|21.47|21.53|21.45|101
1627988950000|2021-08-03 11:09:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627988980000|2021-08-03 11:09:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|70
1627988990000|2021-08-03 11:09:50|21.54|21.46|21.54|21.46|21.55|21.47|21.54|21.46|0
1627989000000|2021-08-03 11:10:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|3
1627989270000|2021-08-03 11:14:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|10
1627989290000|2021-08-03 11:14:50|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|92
1627989300000|2021-08-03 11:15:00|21.58|21.5|21.56|21.48|21.59|21.51|21.56|21.48|0
1627989320000|2021-08-03 11:15:20|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|9
1627989340000|2021-08-03 11:15:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1627989430000|2021-08-03 11:17:10|||||||||30
1627989440000|2021-08-03 11:17:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|58
1627989460000|2021-08-03 11:17:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1627989570000|2021-08-03 11:19:30|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1627989900000|2021-08-03 11:25:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|53
1627989990000|2021-08-03 11:26:30|||||||||1
1627990050000|2021-08-03 11:27:30|21.46|21.38|21.45|21.37|21.48|21.4|21.45|21.37|34
1627990060000|2021-08-03 11:27:40|21.48|21.4|21.48|21.4|21.48|21.4|21.45|21.37|6
1627990190000|2021-08-03 11:29:50|||||||||1
1627990290000|2021-08-03 11:31:30|||||||||1
1627990340000|2021-08-03 11:32:20|||||||||2
1627990400000|2021-08-03 11:33:20|||||||||1
1627990490000|2021-08-03 11:34:50|||||||||1
1627990660000|2021-08-03 11:37:40|||||||||1
1627990770000|2021-08-03 11:39:30|||||||||21
1627990860000|2021-08-03 11:41:00|||||||||1
1627990890000|2021-08-03 11:41:30|||||||||1
1627990960000|2021-08-03 11:42:40|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|3
1627990990000|2021-08-03 11:43:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1627991000000|2021-08-03 11:43:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|1
1627991010000|2021-08-03 11:43:30|||||||||1
1627991050000|2021-08-03 11:44:10|||||||||1
1627991090000|2021-08-03 11:44:50|||||||||5
1627992310000|2021-08-03 12:05:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|68
1627992320000|2021-08-03 12:05:20|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|1
1627992360000|2021-08-03 12:06:00|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1627992580000|2021-08-03 12:09:40|||||||||2
1627992690000|2021-08-03 12:11:30|||||||||60
1627992710000|2021-08-03 12:11:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|55
1627992750000|2021-08-03 12:12:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627992910000|2021-08-03 12:15:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1627992920000|2021-08-03 12:15:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1627993090000|2021-08-03 12:18:10|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|12
1627993150000|2021-08-03 12:19:10|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|62
1627993170000|2021-08-03 12:19:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|47
1627993200000|2021-08-03 12:20:00|21.7|21.62|21.73|21.65|21.73|21.65|21.7|21.62|0
1627993210000|2021-08-03 12:20:10|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|7
1627993220000|2021-08-03 12:20:20|21.75|21.67|21.73|21.65|21.76|21.68|21.73|21.65|2
1627993230000|2021-08-03 12:20:30|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|8
1627993240000|2021-08-03 12:20:40|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|8
1627993250000|2021-08-03 12:20:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1627993260000|2021-08-03 12:21:00|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|0
1627993330000|2021-08-03 12:22:10|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|2
1627993350000|2021-08-03 12:22:30|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1627993380000|2021-08-03 12:23:00|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|1
1627993410000|2021-08-03 12:23:30|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|9
1627993430000|2021-08-03 12:23:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|63
1627993440000|2021-08-03 12:24:00|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|25
1627993450000|2021-08-03 12:24:10|21.79|21.71|21.77|21.69|21.8|21.72|21.77|21.69|0
1627993460000|2021-08-03 12:24:20|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|10
1627993470000|2021-08-03 12:24:30|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|9
1627993480000|2021-08-03 12:24:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1627993490000|2021-08-03 12:24:50|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|2
1627993500000|2021-08-03 12:25:00|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|3
1627993540000|2021-08-03 12:25:40|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1627993550000|2021-08-03 12:25:50|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1627993560000|2021-08-03 12:26:00|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1627993570000|2021-08-03 12:26:10|21.81|21.73|21.82|21.74|21.82|21.74|21.79|21.71|9
1627993640000|2021-08-03 12:27:20|21.81|21.73|21.8|21.72|21.81|21.73|21.79|21.71|12
1627993650000|2021-08-03 12:27:30|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|5
1627993660000|2021-08-03 12:27:40|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1627993670000|2021-08-03 12:27:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1627993680000|2021-08-03 12:28:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|1
1627993690000|2021-08-03 12:28:10|21.81|21.73|21.81|21.73|21.82|21.74|21.8|21.72|2
1627993720000|2021-08-03 12:28:40|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1627993730000|2021-08-03 12:28:50|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1627993740000|2021-08-03 12:29:00|21.8|21.72|21.8|21.72|21.8|21.72|21.79|21.71|0
1627993750000|2021-08-03 12:29:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1627993760000|2021-08-03 12:29:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1627993770000|2021-08-03 12:29:30|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|0
1627993790000|2021-08-03 12:29:50|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1627993800000|2021-08-03 12:30:00|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1627993810000|2021-08-03 12:30:10|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|3
1627993820000|2021-08-03 12:30:20|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1627993840000|2021-08-03 12:30:40|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|53
1627993850000|2021-08-03 12:30:50|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1627993860000|2021-08-03 12:31:00|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|6
1627993870000|2021-08-03 12:31:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1627993900000|2021-08-03 12:31:40|21.77|21.69|21.77|21.69|21.79|21.71|21.77|21.69|14
1627993910000|2021-08-03 12:31:50|21.79|21.71|21.79|21.71|21.79|21.71|21.77|21.69|7
1627993930000|2021-08-03 12:32:10|21.77|21.69|21.8|21.72|21.8|21.72|21.77|21.69|0
1627993940000|2021-08-03 12:32:20|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1627993950000|2021-08-03 12:32:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|26
1627993960000|2021-08-03 12:32:40|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1627993970000|2021-08-03 12:32:50|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1627993980000|2021-08-03 12:33:00|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1627993990000|2021-08-03 12:33:10|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1627994000000|2021-08-03 12:33:20|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1627994040000|2021-08-03 12:34:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|1
1627994080000|2021-08-03 12:34:40|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1627994090000|2021-08-03 12:34:50|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1627994120000|2021-08-03 12:35:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1627994130000|2021-08-03 12:35:30|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1627994160000|2021-08-03 12:36:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1627994180000|2021-08-03 12:36:20|21.79|21.71|21.79|21.71|21.8|21.72|21.79|21.71|0
1627994190000|2021-08-03 12:36:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1627994200000|2021-08-03 12:36:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|3
1627994210000|2021-08-03 12:36:50|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1627994230000|2021-08-03 12:37:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1627994240000|2021-08-03 12:37:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1627994370000|2021-08-03 12:39:30|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|13
1627994390000|2021-08-03 12:39:50|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|14
1627994400000|2021-08-03 12:40:00|21.81|21.73|21.85|21.77|21.85|21.77|21.81|21.73|12
1627994430000|2021-08-03 12:40:30|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|1
1627994440000|2021-08-03 12:40:40|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1627994510000|2021-08-03 12:41:50|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|9
1627994520000|2021-08-03 12:42:00|21.84|21.76|21.82|21.74|21.85|21.77|21.82|21.74|84
1627994530000|2021-08-03 12:42:10|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1627994540000|2021-08-03 12:42:20|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|0
1627994590000|2021-08-03 12:43:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1627994600000|2021-08-03 12:43:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1627994650000|2021-08-03 12:44:10|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|0
1627994700000|2021-08-03 12:45:00|21.83|21.75|21.83|21.75|21.85|21.77|21.83|21.75|58
1627994710000|2021-08-03 12:45:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|8
1627994730000|2021-08-03 12:45:30|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|10
1627994750000|2021-08-03 12:45:50|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|0
1627994770000|2021-08-03 12:46:10|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|0
1627994790000|2021-08-03 12:46:30|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|0
1627994810000|2021-08-03 12:46:50|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|0
1627994830000|2021-08-03 12:47:10|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|39
1627994840000|2021-08-03 12:47:20|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|0
1627994850000|2021-08-03 12:47:30|21.86|21.78|21.86|21.78|21.87|21.79|21.86|21.78|0
1627994860000|2021-08-03 12:47:40|21.87|21.79|21.83|21.75|21.87|21.79|21.83|21.75|0
1627994900000|2021-08-03 12:48:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1627994920000|2021-08-03 12:48:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1627994930000|2021-08-03 12:48:50|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1627994950000|2021-08-03 12:49:10|21.8|21.72|21.8|21.72|21.82|21.74|21.8|21.72|171
1627994980000|2021-08-03 12:49:40|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1627994990000|2021-08-03 12:49:50|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1627995000000|2021-08-03 12:50:00|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1627995010000|2021-08-03 12:50:10|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1627995020000|2021-08-03 12:50:20|21.81|21.73|21.8|21.72|21.82|21.74|21.8|21.72|0
1627995080000|2021-08-03 12:51:20|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|8
1627995090000|2021-08-03 12:51:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1627995150000|2021-08-03 12:52:30|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1627995160000|2021-08-03 12:52:40|21.82|21.74|21.81|21.73|21.82|21.74|21.8|21.72|0
1627995170000|2021-08-03 12:52:50|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1627995180000|2021-08-03 12:53:00|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1627995290000|2021-08-03 12:54:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|21
1627995300000|2021-08-03 12:55:00|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1627995310000|2021-08-03 12:55:10|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1627995320000|2021-08-03 12:55:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1627995330000|2021-08-03 12:55:30|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|1
1627995340000|2021-08-03 12:55:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1627995350000|2021-08-03 12:55:50|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1627995360000|2021-08-03 12:56:00|21.75|21.67|21.75|21.67|21.76|21.68|21.75|21.67|0
1627995450000|2021-08-03 12:57:30|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|33
1627995460000|2021-08-03 12:57:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627995500000|2021-08-03 12:58:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|95
1627995510000|2021-08-03 12:58:30|21.69|21.61|21.67|21.59|21.7|21.62|21.67|21.59|13
1627995520000|2021-08-03 12:58:40|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1627995540000|2021-08-03 12:59:00|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1627995550000|2021-08-03 12:59:10|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|8
1627995600000|2021-08-03 13:00:00|21.69|21.61|21.69|21.61|21.7|21.62|21.67|21.59|11
1627995610000|2021-08-03 13:00:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1627995670000|2021-08-03 13:01:10|||||||||10
1627995700000|2021-08-03 13:01:40|||||||||1
1627995790000|2021-08-03 13:03:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|18
1627995800000|2021-08-03 13:03:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1627995920000|2021-08-03 13:05:20|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|9
1627995930000|2021-08-03 13:05:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1627995940000|2021-08-03 13:05:40|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|0
1627995950000|2021-08-03 13:05:50|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|0
1627995960000|2021-08-03 13:06:00|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|1
1627995990000|2021-08-03 13:06:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1627996000000|2021-08-03 13:06:40|21.72|21.64|21.75|21.67|21.75|21.67|21.72|21.64|40
1627996010000|2021-08-03 13:06:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|39
1627996020000|2021-08-03 13:07:00|||||||||4
1627996050000|2021-08-03 13:07:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|28
1627996160000|2021-08-03 13:09:20|||||||||1
1627996180000|2021-08-03 13:09:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|37
1627996230000|2021-08-03 13:10:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1627996250000|2021-08-03 13:10:50|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|0
1627996260000|2021-08-03 13:11:00|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|0
1627996280000|2021-08-03 13:11:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1627996290000|2021-08-03 13:11:30|21.76|21.68|21.76|21.68|21.77|21.69|21.75|21.67|12
1627996300000|2021-08-03 13:11:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1627996530000|2021-08-03 13:15:30|||||||||1
1627996550000|2021-08-03 13:15:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|25
1627996560000|2021-08-03 13:16:00|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|10
1627996600000|2021-08-03 13:16:40|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|3
1627996610000|2021-08-03 13:16:50|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|6
1627996620000|2021-08-03 13:17:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1627996630000|2021-08-03 13:17:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1627996640000|2021-08-03 13:17:20|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1627996690000|2021-08-03 13:18:10|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|6
1627996840000|2021-08-03 13:20:40|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|0
1627996860000|2021-08-03 13:21:00|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|7
1627996870000|2021-08-03 13:21:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1627996880000|2021-08-03 13:21:20|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1627996890000|2021-08-03 13:21:30|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|5
1627996900000|2021-08-03 13:21:40|||||||||1
1627996930000|2021-08-03 13:22:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1627996940000|2021-08-03 13:22:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1627997090000|2021-08-03 13:24:50|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|2
1627997100000|2021-08-03 13:25:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|25
1627997110000|2021-08-03 13:25:10|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1627997170000|2021-08-03 13:26:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627997180000|2021-08-03 13:26:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1627997190000|2021-08-03 13:26:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627997200000|2021-08-03 13:26:40|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|0
1627997260000|2021-08-03 13:27:40|||||||||10
1627997390000|2021-08-03 13:29:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1627997400000|2021-08-03 13:30:00|21.65|21.57|21.62|21.54|21.65|21.57|21.61|21.53|68
1627997410000|2021-08-03 13:30:10|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1627997430000|2021-08-03 13:30:30|21.61|21.53|21.61|21.53|21.62|21.54|21.6|21.52|41
1627997440000|2021-08-03 13:30:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1627997460000|2021-08-03 13:31:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|17
1627997470000|2021-08-03 13:31:10|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|15
1627997480000|2021-08-03 13:31:20|21.69|21.61|21.67|21.59|21.7|21.62|21.67|21.59|23
1627997490000|2021-08-03 13:31:30|21.7|21.62|21.67|21.59|21.7|21.62|21.67|21.59|8
1627997510000|2021-08-03 13:31:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|8
1627997530000|2021-08-03 13:32:10|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1627997560000|2021-08-03 13:32:40|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|3
1627997570000|2021-08-03 13:32:50|21.69|21.61|21.7|21.62|21.7|21.62|21.67|21.59|11
1627997580000|2021-08-03 13:33:00|||||||||6
1627997590000|2021-08-03 13:33:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|5
1627997600000|2021-08-03 13:33:20|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|50
1627997610000|2021-08-03 13:33:30|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|34
1627997620000|2021-08-03 13:33:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1627997630000|2021-08-03 13:33:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1627997640000|2021-08-03 13:34:00|21.75|21.67|21.72|21.64|21.75|21.67|21.72|21.64|0
1627997650000|2021-08-03 13:34:10|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|5
1627997660000|2021-08-03 13:34:20|||||||||5
1627997670000|2021-08-03 13:34:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|21
1627997680000|2021-08-03 13:34:40|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1627997690000|2021-08-03 13:34:50|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1627997700000|2021-08-03 13:35:00|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1627997710000|2021-08-03 13:35:10|21.71|21.63|21.72|21.64|21.72|21.64|21.7|21.62|1
1627997720000|2021-08-03 13:35:20|21.71|21.63|21.72|21.64|21.72|21.64|21.7|21.62|0
1627997730000|2021-08-03 13:35:30|21.71|21.63|21.77|21.69|21.77|21.69|21.7|21.62|0
1627997740000|2021-08-03 13:35:40|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|13
1627997760000|2021-08-03 13:36:00|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1627997770000|2021-08-03 13:36:10|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|6
1627997780000|2021-08-03 13:36:20|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1627997810000|2021-08-03 13:36:50|21.79|21.71|21.8|21.72|21.8|21.72|21.77|21.69|0
1627997820000|2021-08-03 13:37:00|21.81|21.73|21.84|21.76|21.85|21.77|21.81|21.73|1
1627997830000|2021-08-03 13:37:10|21.82|21.74|21.82|21.74|21.84|21.76|21.8|21.72|0
1627997840000|2021-08-03 13:37:20|21.84|21.76|21.8|21.72|21.84|21.76|21.8|21.72|0
1627997850000|2021-08-03 13:37:30|21.81|21.73|21.85|21.77|21.85|21.77|21.81|21.73|0
1627997860000|2021-08-03 13:37:40|||||||||91
1627997900000|2021-08-03 13:38:20|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1627997910000|2021-08-03 13:38:30|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1627997920000|2021-08-03 13:38:40|21.86|21.78|21.87|21.79|21.87|21.79|21.85|21.77|1
1627997930000|2021-08-03 13:38:50|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1627997940000|2021-08-03 13:39:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|257
1627997950000|2021-08-03 13:39:10|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|56
1627997960000|2021-08-03 13:39:20|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1627997970000|2021-08-03 13:39:30|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1627997980000|2021-08-03 13:39:40|21.91|21.83|21.91|21.83|21.92|21.84|21.91|21.83|129
1627997990000|2021-08-03 13:39:50|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|0
1627998000000|2021-08-03 13:40:00|21.91|21.83|21.97|21.89|21.97|21.89|21.91|21.83|21
1627998020000|2021-08-03 13:40:20|22|21.92|22.06|21.98|22.06|21.98|22|21.92|42
1627998030000|2021-08-03 13:40:30|22.07|21.99|22.05|21.97|22.07|21.99|22.05|21.97|46
1627998050000|2021-08-03 13:40:50|22.07|21.99|22.06|21.98|22.07|21.99|22.06|21.98|159
1627998060000|2021-08-03 13:41:00|22.05|21.97|22.03|21.95|22.07|21.99|22.03|21.95|1
1627998070000|2021-08-03 13:41:10|22.02|21.94|21.97|21.89|22.02|21.94|21.95|21.87|126
1627998080000|2021-08-03 13:41:20|21.96|21.88|21.92|21.84|21.97|21.89|21.92|21.84|156
1627998090000|2021-08-03 13:41:30|21.9|21.82|21.9|21.82|21.92|21.84|21.88|21.8|84
1627998100000|2021-08-03 13:41:40|21.89|21.81|21.9|21.82|21.92|21.84|21.89|21.81|12
1627998110000|2021-08-03 13:41:50|21.87|21.79|21.87|21.79|21.9|21.82|21.87|21.79|0
1627998120000|2021-08-03 13:42:00|21.85|21.77|21.85|21.77|21.87|21.79|21.85|21.77|8
1627998130000|2021-08-03 13:42:10|21.87|21.79|21.87|21.79|21.87|21.79|21.84|21.76|22
1627998140000|2021-08-03 13:42:20|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|12
1627998150000|2021-08-03 13:42:30|21.85|21.77|21.87|21.79|21.87|21.79|21.84|21.76|23
1627998160000|2021-08-03 13:42:40|||||||||14
1627998170000|2021-08-03 13:42:50|21.88|21.8|21.91|21.83|21.92|21.84|21.87|21.79|52
1627998180000|2021-08-03 13:43:00|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|10
1627998190000|2021-08-03 13:43:10|21.91|21.83|22|21.92|22|21.92|21.91|21.83|121
1627998200000|2021-08-03 13:43:20|21.98|21.9|21.95|21.87|21.98|21.9|21.95|21.87|41
1627998210000|2021-08-03 13:43:30|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|44
1627998220000|2021-08-03 13:43:40|21.92|21.84|21.95|21.87|21.95|21.87|21.92|21.84|17
1627998230000|2021-08-03 13:43:50|||||||||12
1627998240000|2021-08-03 13:44:00|21.96|21.88|21.97|21.89|22|21.92|21.96|21.88|101
1627998250000|2021-08-03 13:44:10|21.96|21.88|21.98|21.9|22|21.92|21.95|21.87|55
1627998260000|2021-08-03 13:44:20|22|21.92|22.02|21.94|22.02|21.94|21.98|21.9|10
1627998270000|2021-08-03 13:44:30|||||||||13
1627998280000|2021-08-03 13:44:40|22.01|21.93|22|21.92|22.01|21.93|22|21.92|20
1627998290000|2021-08-03 13:44:50|21.98|21.9|22.02|21.94|22.02|21.94|21.97|21.89|0
1627998300000|2021-08-03 13:45:00|22.01|21.93|22|21.92|22.02|21.94|22|21.92|12
1627998310000|2021-08-03 13:45:10|21.98|21.9|21.98|21.9|22.01|21.93|21.97|21.89|0
1627998330000|2021-08-03 13:45:30|21.97|21.89|21.98|21.9|21.98|21.9|21.95|21.87|0
1627998340000|2021-08-03 13:45:40|21.97|21.89|21.97|21.89|21.97|21.89|21.96|21.88|0
1627998350000|2021-08-03 13:45:50|21.98|21.9|22|21.92|22.02|21.94|21.98|21.9|38
1627998360000|2021-08-03 13:46:00|21.98|21.9|21.98|21.9|22|21.92|21.98|21.9|0
1627998370000|2021-08-03 13:46:10|21.97|21.89|21.98|21.9|22|21.92|21.95|21.87|0
1627998380000|2021-08-03 13:46:20|22|21.92|22|21.92|22|21.92|21.98|21.9|0
1627998390000|2021-08-03 13:46:30|22.02|21.94|22.02|21.94|22.02|21.94|22.01|21.93|20
1627998400000|2021-08-03 13:46:40|22.01|21.93|22.01|21.93|22.02|21.94|22|21.92|0
1627998410000|2021-08-03 13:46:50|22|21.92|21.95|21.87|22|21.92|21.95|21.87|21
1627998420000|2021-08-03 13:47:00|21.91|21.83|21.91|21.83|21.91|21.83|21.9|21.82|42
1627998430000|2021-08-03 13:47:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1627998440000|2021-08-03 13:47:20|21.93|21.85|21.96|21.88|21.97|21.89|21.92|21.84|0
1627998450000|2021-08-03 13:47:30|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|0
1627998460000|2021-08-03 13:47:40|21.95|21.87|21.96|21.88|21.97|21.89|21.95|21.87|0
1627998470000|2021-08-03 13:47:50|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|0
1627998480000|2021-08-03 13:48:00|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|0
1627998490000|2021-08-03 13:48:10|21.96|21.88|21.92|21.84|21.96|21.88|21.92|21.84|0
1627998500000|2021-08-03 13:48:20|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|0
1627998510000|2021-08-03 13:48:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1627998520000|2021-08-03 13:48:40|21.95|21.87|21.96|21.88|21.96|21.88|21.93|21.85|0
1627998540000|2021-08-03 13:49:00|21.95|21.87|21.92|21.84|21.95|21.87|21.92|21.84|9
1627998550000|2021-08-03 13:49:10|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|0
1627998560000|2021-08-03 13:49:20|21.93|21.85|21.96|21.88|21.96|21.88|21.93|21.85|0
1627998570000|2021-08-03 13:49:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1627998580000|2021-08-03 13:49:40|22|21.92|22|21.92|22|21.92|22|21.92|0
1627998590000|2021-08-03 13:49:50|22.01|21.93|22.05|21.97|22.05|21.97|22.01|21.93|13
1627998620000|2021-08-03 13:50:20|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|13
1627998630000|2021-08-03 13:50:30|22.1|22.02|22.07|21.99|22.1|22.02|22.05|21.97|105
1627998640000|2021-08-03 13:50:40|22.08|22|22.1|22.02|22.1|22.02|22.08|22|0
1627998650000|2021-08-03 13:50:50|22.12|22.04|22.12|22.04|22.12|22.04|22.07|21.99|140
1627998660000|2021-08-03 13:51:00|22.13|22.05|22.12|22.04|22.13|22.05|22.12|22.04|22
1627998670000|2021-08-03 13:51:10|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|10
1627998680000|2021-08-03 13:51:20|22.09|22.01|22.05|21.97|22.12|22.04|22.05|21.97|10
1627998690000|2021-08-03 13:51:30|22.01|21.93|22.02|21.94|22.03|21.95|22|21.92|34
1627998700000|2021-08-03 13:51:40|22.03|21.95|22.02|21.94|22.05|21.97|22|21.92|1
1627998710000|2021-08-03 13:51:50|22.01|21.93|22|21.92|22.03|21.95|22|21.92|0
1627998720000|2021-08-03 13:52:00|21.97|21.89|22|21.92|22|21.92|21.95|21.87|37
1627998730000|2021-08-03 13:52:10|22.01|21.93|22.01|21.93|22.02|21.94|22|21.92|15
1627998740000|2021-08-03 13:52:20|22.02|21.94|22.05|21.97|22.05|21.97|22|21.92|13
1627998750000|2021-08-03 13:52:30|22.06|21.98|22.06|21.98|22.07|21.99|22.03|21.95|6
1627998760000|2021-08-03 13:52:40|22.07|21.99|22.05|21.97|22.07|21.99|22.02|21.94|2
1627998770000|2021-08-03 13:52:50|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1627998780000|2021-08-03 13:53:00|22.07|21.99|22.12|22.04|22.12|22.04|22.07|21.99|63
1627998790000|2021-08-03 13:53:10|22.11|22.03|22.12|22.04|22.12|22.04|22.1|22.02|0
1627998800000|2021-08-03 13:53:20|22.11|22.03|22.08|22|22.11|22.03|22.08|22|4
1627998810000|2021-08-03 13:53:30|22.11|22.03|22.08|22|22.12|22.04|22.08|22|1
1627998820000|2021-08-03 13:53:40|22.07|21.99|22.05|21.97|22.07|21.99|22.05|21.97|0
1627998830000|2021-08-03 13:53:50|22.06|21.98|22.05|21.97|22.07|21.99|22.05|21.97|0
1627998840000|2021-08-03 13:54:00|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|0
1627998860000|2021-08-03 13:54:20|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|4
1627998870000|2021-08-03 13:54:30|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|0
1627998880000|2021-08-03 13:54:40|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|0
1627998900000|2021-08-03 13:55:00|22.11|22.03|22.12|22.04|22.12|22.04|22.08|22|1
1627998910000|2021-08-03 13:55:10|22.14|22.06|22.16|22.08|22.17|22.09|22.14|22.06|15
1627998920000|2021-08-03 13:55:20|22.17|22.09|22.19|22.11|22.19|22.11|22.16|22.08|43
1627998930000|2021-08-03 13:55:30|22.18|22.1|22.19|22.11|22.19|22.11|22.14|22.06|32
1627998940000|2021-08-03 13:55:40|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|2
1627998950000|2021-08-03 13:55:50|22.14|22.06|22.14|22.06|22.18|22.1|22.14|22.06|0
1627998960000|2021-08-03 13:56:00|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|0
1627998970000|2021-08-03 13:56:10|22.13|22.05|22.1|22.02|22.13|22.05|22.08|22|82
1627998980000|2021-08-03 13:56:20|22.11|22.03|22.08|22|22.11|22.03|22.07|21.99|6
1627998990000|2021-08-03 13:56:30|22.07|21.99|22.12|22.04|22.12|22.04|22.07|21.99|4
1627999000000|2021-08-03 13:56:40|22.13|22.05|22.12|22.04|22.14|22.06|22.12|22.04|0
1627999010000|2021-08-03 13:56:50|22.13|22.05|22.12|22.04|22.13|22.05|22.12|22.04|0
1627999020000|2021-08-03 13:57:00|22.13|22.05|22.17|22.09|22.18|22.1|22.13|22.05|0
1627999030000|2021-08-03 13:57:10|22.16|22.08|22.13|22.05|22.16|22.08|22.12|22.04|0
1627999040000|2021-08-03 13:57:20|22.12|22.04|22.08|22|22.13|22.05|22.07|21.99|66
1627999050000|2021-08-03 13:57:30|22.11|22.03|22.12|22.04|22.12|22.04|22.1|22.02|0
1627999070000|2021-08-03 13:57:50|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|3
1627999080000|2021-08-03 13:58:00|22.13|22.05|22.22|22.14|22.22|22.14|22.13|22.05|3
1627999090000|2021-08-03 13:58:10|22.21|22.13|22.22|22.14|22.22|22.14|22.21|22.13|0
1627999100000|2021-08-03 13:58:20|22.21|22.13|22.21|22.13|22.22|22.14|22.21|22.13|2
1627999110000|2021-08-03 13:58:30|22.2|22.12|22.21|22.13|22.22|22.14|22.18|22.1|0
1627999120000|2021-08-03 13:58:40|22.22|22.14|22.22|22.14|22.22|22.14|22.21|22.13|0
1627999130000|2021-08-03 13:58:50|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1627999140000|2021-08-03 13:59:00|22.22|22.14|22.21|22.13|22.22|22.14|22.21|22.13|0
1627999150000|2021-08-03 13:59:10|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1627999160000|2021-08-03 13:59:20|22.21|22.13|22.22|22.14|22.22|22.14|22.21|22.13|0
1627999170000|2021-08-03 13:59:30|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|16
1627999180000|2021-08-03 13:59:40|22.24|22.16|22.24|22.16|22.26|22.18|22.23|22.15|0
1627999190000|2021-08-03 13:59:50|22.26|22.18|22.23|22.15|22.26|22.18|22.22|22.14|0
1627999200000|2021-08-03 14:00:00|22.22|22.14|22.22|22.14|22.22|22.14|22.21|22.13|0
1627999210000|2021-08-03 14:00:10|||||||||3
1627999220000|2021-08-03 14:00:20|22.21|22.13|22.21|22.13|22.22|22.14|22.21|22.13|0
1627999230000|2021-08-03 14:00:30|22.2|22.12|22.18|22.1|22.22|22.14|22.18|22.1|6
1627999240000|2021-08-03 14:00:40|22.15|22.07|22.15|22.07|22.17|22.09|22.15|22.07|9
1627999250000|2021-08-03 14:00:50|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|31
1627999260000|2021-08-03 14:01:00|22.13|22.05|22.11|22.03|22.13|22.05|22.1|22.02|119
1627999270000|2021-08-03 14:01:10|22.12|22.04|22.12|22.04|22.13|22.05|22.12|22.04|31
1627999280000|2021-08-03 14:01:20|22.13|22.05|22.12|22.04|22.15|22.07|22.12|22.04|14
1627999290000|2021-08-03 14:01:30|22.13|22.05|22.15|22.07|22.15|22.07|22.12|22.04|0
1627999300000|2021-08-03 14:01:40|22.17|22.09|22.18|22.1|22.2|22.12|22.17|22.09|34
1627999310000|2021-08-03 14:01:50|22.2|22.12|22.2|22.12|22.2|22.12|22.16|22.08|2
1627999320000|2021-08-03 14:02:00|22.18|22.1|22.2|22.12|22.2|22.12|22.16|22.08|0
1627999330000|2021-08-03 14:02:10|22.18|22.1|22.2|22.12|22.2|22.12|22.17|22.09|0
1627999340000|2021-08-03 14:02:20|22.18|22.1|22.2|22.12|22.2|22.12|22.16|22.08|0
1627999350000|2021-08-03 14:02:30|22.18|22.1|22.18|22.1|22.2|22.12|22.17|22.09|1
1627999360000|2021-08-03 14:02:40|22.2|22.12|22.12|22.04|22.2|22.12|22.12|22.04|1
1627999380000|2021-08-03 14:03:00|22.13|22.05|22.16|22.08|22.16|22.08|22.12|22.04|0
1627999390000|2021-08-03 14:03:10|22.13|22.05|22.12|22.04|22.13|22.05|22.12|22.04|4
1627999400000|2021-08-03 14:03:20|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|15
1627999410000|2021-08-03 14:03:30|22.11|22.03|22.1|22.02|22.12|22.04|22.1|22.02|5
1627999420000|2021-08-03 14:03:40|22.07|21.99|22.06|21.98|22.07|21.99|22.04|21.96|52
1627999430000|2021-08-03 14:03:50|22.07|21.99|22.12|22.04|22.12|22.04|22.06|21.98|0
1627999440000|2021-08-03 14:04:00|22.15|22.07|22.12|22.04|22.15|22.07|22.12|22.04|86
1627999450000|2021-08-03 14:04:10|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|10
1627999460000|2021-08-03 14:04:20|22.11|22.03|22.11|22.03|22.12|22.04|22.09|22.01|0
1627999470000|2021-08-03 14:04:30|22.12|22.04|22.12|22.04|22.12|22.04|22.11|22.03|0
1627999480000|2021-08-03 14:04:40|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|0
1627999490000|2021-08-03 14:04:50|22.13|22.05|22.17|22.09|22.17|22.09|22.13|22.05|0
1627999500000|2021-08-03 14:05:00|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|0
1627999510000|2021-08-03 14:05:10|22.16|22.08|22.2|22.12|22.2|22.12|22.15|22.07|10
1627999520000|2021-08-03 14:05:20|22.23|22.15|22.2|22.12|22.25|22.17|22.2|22.12|5
1627999530000|2021-08-03 14:05:30|22.21|22.13|22.21|22.13|22.25|22.17|22.2|22.12|59
1627999540000|2021-08-03 14:05:40|22.22|22.14|22.2|22.12|22.25|22.17|22.2|22.12|0
1627999560000|2021-08-03 14:06:00|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|0
1627999580000|2021-08-03 14:06:20|22.18|22.1|22.15|22.07|22.2|22.12|22.15|22.07|24
1627999590000|2021-08-03 14:06:30|22.12|22.04|22.15|22.07|22.15|22.07|22.12|22.04|36
1627999600000|2021-08-03 14:06:40|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|0
1627999610000|2021-08-03 14:06:50|22.16|22.08|22.2|22.12|22.2|22.12|22.16|22.08|0
1627999640000|2021-08-03 14:07:20|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|58
1627999650000|2021-08-03 14:07:30|22.17|22.09|22.17|22.09|22.18|22.1|22.16|22.08|0
1627999660000|2021-08-03 14:07:40|22.18|22.1|22.17|22.09|22.18|22.1|22.17|22.09|0
1627999670000|2021-08-03 14:07:50|22.18|22.1|22.18|22.1|22.2|22.12|22.17|22.09|4
1627999680000|2021-08-03 14:08:00|22.2|22.12|22.23|22.15|22.25|22.17|22.2|22.12|59
1627999690000|2021-08-03 14:08:10|22.25|22.17|22.25|22.17|22.25|22.17|22.22|22.14|0
1627999700000|2021-08-03 14:08:20|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|0
1627999710000|2021-08-03 14:08:30|22.26|22.18|22.25|22.17|22.27|22.19|22.23|22.15|54
1627999720000|2021-08-03 14:08:40|22.26|22.18|22.25|22.17|22.26|22.18|22.25|22.17|0
1627999730000|2021-08-03 14:08:50|22.26|22.18|22.26|22.18|22.27|22.19|22.25|22.17|25
1627999740000|2021-08-03 14:09:00|22.25|22.17|22.22|22.14|22.25|22.17|22.2|22.12|30
1627999750000|2021-08-03 14:09:10|22.21|22.13|22.25|22.17|22.25|22.17|22.21|22.13|0
1627999760000|2021-08-03 14:09:20|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|11
1627999770000|2021-08-03 14:09:30|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|21
1627999780000|2021-08-03 14:09:40|22.26|22.18|22.28|22.2|22.28|22.2|22.25|22.17|17
1627999790000|2021-08-03 14:09:50|22.3|22.22|22.26|22.18|22.3|22.22|22.26|22.18|8
1627999800000|2021-08-03 14:10:00|22.27|22.19|22.3|22.22|22.3|22.22|22.27|22.19|10
1627999810000|2021-08-03 14:10:10|22.28|22.2|22.3|22.22|22.3|22.22|22.28|22.2|22
1627999820000|2021-08-03 14:10:20|22.28|22.2|22.27|22.19|22.3|22.22|22.26|22.18|7
1627999830000|2021-08-03 14:10:30|22.26|22.18|22.27|22.19|22.27|22.19|22.25|22.17|40
1627999840000|2021-08-03 14:10:40|22.26|22.18|22.25|22.17|22.27|22.19|22.25|22.17|11
1627999850000|2021-08-03 14:10:50|22.23|22.15|22.2|22.12|22.25|22.17|22.2|22.12|18
1627999860000|2021-08-03 14:11:00|22.18|22.1|22.15|22.07|22.2|22.12|22.15|22.07|40
1627999870000|2021-08-03 14:11:10|22.13|22.05|22.12|22.04|22.13|22.05|22.12|22.04|34
1627999880000|2021-08-03 14:11:20|22.1|22.02|22.12|22.04|22.13|22.05|22.1|22.02|41
1627999890000|2021-08-03 14:11:30|22.13|22.05|22.12|22.04|22.17|22.09|22.12|22.04|0
1627999900000|2021-08-03 14:11:40|||||||||35
1627999920000|2021-08-03 14:12:00|22.13|22.05|22.16|22.08|22.16|22.08|22.12|22.04|25
1627999930000|2021-08-03 14:12:10|22.13|22.05|22.16|22.08|22.16|22.08|22.12|22.04|11
1627999940000|2021-08-03 14:12:20|22.17|22.09|22.17|22.09|22.2|22.12|22.17|22.09|2
1627999950000|2021-08-03 14:12:30|22.18|22.1|22.15|22.07|22.18|22.1|22.13|22.05|0
1627999960000|2021-08-03 14:12:40|22.13|22.05|22.12|22.04|22.13|22.05|22.12|22.04|0
1627999970000|2021-08-03 14:12:50|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1627999980000|2021-08-03 14:13:00|22.12|22.04|22.13|22.05|22.13|22.05|22.12|22.04|0
1627999990000|2021-08-03 14:13:10|22.15|22.07|22.18|22.1|22.18|22.1|22.15|22.07|0
1628000000000|2021-08-03 14:13:20|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|0
1628000010000|2021-08-03 14:13:30|22.13|22.05|22.12|22.04|22.15|22.07|22.11|22.03|0
1628000020000|2021-08-03 14:13:40|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1628000030000|2021-08-03 14:13:50|22.12|22.04|22.15|22.07|22.15|22.07|22.12|22.04|0
1628000040000|2021-08-03 14:14:00|22.13|22.05|22.15|22.07|22.15|22.07|22.12|22.04|0
1628000050000|2021-08-03 14:14:10|22.16|22.08|22.2|22.12|22.2|22.12|22.16|22.08|0
1628000060000|2021-08-03 14:14:20|22.17|22.09|22.18|22.1|22.2|22.12|22.16|22.08|8
1628000070000|2021-08-03 14:14:30|22.16|22.08|22.16|22.08|22.18|22.1|22.16|22.08|8
1628000080000|2021-08-03 14:14:40|22.13|22.05|22.16|22.08|22.16|22.08|22.12|22.04|0
1628000090000|2021-08-03 14:14:50|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1628000100000|2021-08-03 14:15:00|22.16|22.08|22.17|22.09|22.18|22.1|22.13|22.05|0
1628000110000|2021-08-03 14:15:10|22.16|22.08|22.16|22.08|22.2|22.12|22.16|22.08|0
1628000120000|2021-08-03 14:15:20|22.17|22.09|22.12|22.04|22.17|22.09|22.12|22.04|27
1628000130000|2021-08-03 14:15:30|22.13|22.05|22.12|22.04|22.13|22.05|22.12|22.04|1
1628000140000|2021-08-03 14:15:40|22.11|22.03|22.07|21.99|22.11|22.03|22.07|21.99|61
1628000150000|2021-08-03 14:15:50|22.04|21.96|22.04|21.96|22.06|21.98|22.04|21.96|162
1628000160000|2021-08-03 14:16:00|22.05|21.97|22.06|21.98|22.07|21.99|22.04|21.96|8
1628000170000|2021-08-03 14:16:10|22.07|21.99|22.07|21.99|22.07|21.99|22.05|21.97|0
1628000180000|2021-08-03 14:16:20|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|2
1628000190000|2021-08-03 14:16:30|22.06|21.98|22.05|21.97|22.06|21.98|22.04|21.96|8
1628000200000|2021-08-03 14:16:40|22.04|21.96|22.02|21.94|22.05|21.97|22.01|21.93|8
1628000210000|2021-08-03 14:16:50|22.01|21.93|22|21.92|22.02|21.94|22|21.92|0
1628000220000|2021-08-03 14:17:00|22.01|21.93|22|21.92|22.02|21.94|21.96|21.88|37
1628000230000|2021-08-03 14:17:10|21.97|21.89|22|21.92|22|21.92|21.97|21.89|0
1628000280000|2021-08-03 14:18:00|22.01|21.93|22.01|21.93|22.02|21.94|22|21.92|7
1628000290000|2021-08-03 14:18:10|22|21.92|22|21.92|22.02|21.94|22|21.92|0
1628000320000|2021-08-03 14:18:40|21.99|21.91|22|21.92|22|21.92|21.99|21.91|15
1628000330000|2021-08-03 14:18:50|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1628000350000|2021-08-03 14:19:10|21.97|21.89|21.96|21.88|21.99|21.91|21.96|21.88|2
1628000360000|2021-08-03 14:19:20|21.95|21.87|21.92|21.84|21.95|21.87|21.91|21.83|31
1628000370000|2021-08-03 14:19:30|21.91|21.83|21.87|21.79|21.92|21.84|21.87|21.79|36
1628000380000|2021-08-03 14:19:40|21.89|21.81|21.9|21.82|21.91|21.83|21.89|21.81|0
1628000390000|2021-08-03 14:19:50|21.91|21.83|21.87|21.79|21.91|21.83|21.87|21.79|5
1628000400000|2021-08-03 14:20:00|21.89|21.81|21.9|21.82|21.91|21.83|21.87|21.79|0
1628000410000|2021-08-03 14:20:10|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1628000420000|2021-08-03 14:20:20|21.91|21.83|21.91|21.83|21.91|21.83|21.9|21.82|0
1628000440000|2021-08-03 14:20:40|21.92|21.84|21.95|21.87|21.96|21.88|21.92|21.84|103
1628000500000|2021-08-03 14:21:40|21.96|21.88|21.95|21.87|21.97|21.89|21.95|21.87|66
1628000570000|2021-08-03 14:22:50|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|1
1628000580000|2021-08-03 14:23:00|21.91|21.83|21.87|21.79|21.91|21.83|21.87|21.79|9
1628000590000|2021-08-03 14:23:10|21.86|21.78|21.87|21.79|21.87|21.79|21.85|21.77|19
1628000600000|2021-08-03 14:23:20|21.86|21.78|21.8|21.72|21.86|21.78|21.8|21.72|4
1628000610000|2021-08-03 14:23:30|21.81|21.73|21.81|21.73|21.82|21.74|21.8|21.72|0
1628000620000|2021-08-03 14:23:40|21.82|21.74|21.81|21.73|21.82|21.74|21.8|21.72|0
1628000630000|2021-08-03 14:23:50|21.82|21.74|21.81|21.73|21.82|21.74|21.8|21.72|0
1628000640000|2021-08-03 14:24:00|21.82|21.74|21.82|21.74|21.82|21.74|21.8|21.72|20
1628000650000|2021-08-03 14:24:10|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|51
1628000660000|2021-08-03 14:24:20|21.84|21.76|21.86|21.78|21.87|21.79|21.84|21.76|70
1628000670000|2021-08-03 14:24:30|21.87|21.79|21.87|21.79|21.87|21.79|21.86|21.78|0
1628000680000|2021-08-03 14:24:40|21.85|21.77|21.86|21.78|21.87|21.79|21.85|21.77|5
1628000690000|2021-08-03 14:24:50|21.87|21.79|21.87|21.79|21.87|21.79|21.86|21.78|8
1628000710000|2021-08-03 14:25:10|21.9|21.82|21.91|21.83|21.91|21.83|21.89|21.81|93
1628000720000|2021-08-03 14:25:20|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|13
1628000730000|2021-08-03 14:25:30|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|2
1628000740000|2021-08-03 14:25:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1628000750000|2021-08-03 14:25:50|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|10
1628000760000|2021-08-03 14:26:00|21.89|21.81|21.87|21.79|21.91|21.83|21.87|21.79|42
1628000770000|2021-08-03 14:26:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|116
1628000780000|2021-08-03 14:26:20|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1628000790000|2021-08-03 14:26:30|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1628000810000|2021-08-03 14:26:50|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1628000820000|2021-08-03 14:27:00|21.9|21.82|21.87|21.79|21.9|21.82|21.87|21.79|1
1628000830000|2021-08-03 14:27:10|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|13
1628000870000|2021-08-03 14:27:50|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1628000880000|2021-08-03 14:28:00|21.89|21.81|21.87|21.79|21.91|21.83|21.87|21.79|55
1628000900000|2021-08-03 14:28:20|21.89|21.81|21.9|21.82|21.91|21.83|21.89|21.81|24
1628000910000|2021-08-03 14:28:30|21.91|21.83|21.87|21.79|21.91|21.83|21.87|21.79|0
1628000920000|2021-08-03 14:28:40|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|1
1628000930000|2021-08-03 14:28:50|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|9
1628000940000|2021-08-03 14:29:00|21.89|21.81|21.91|21.83|21.91|21.83|21.87|21.79|8
1628000950000|2021-08-03 14:29:10|21.9|21.82|21.89|21.81|21.9|21.82|21.87|21.79|9
1628000960000|2021-08-03 14:29:20|21.87|21.79|21.87|21.79|21.89|21.81|21.87|21.79|0
1628000970000|2021-08-03 14:29:30|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|9
1628000980000|2021-08-03 14:29:40|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1628000990000|2021-08-03 14:29:50|21.91|21.83|21.92|21.84|21.92|21.84|21.89|21.81|25
1628001000000|2021-08-03 14:30:00|21.9|21.82|21.9|21.82|21.92|21.84|21.87|21.79|7
1628001010000|2021-08-03 14:30:10|21.91|21.83|21.92|21.84|21.92|21.84|21.89|21.81|28
1628001040000|2021-08-03 14:30:40|||||||||1
1628001050000|2021-08-03 14:30:50|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|9
1628001060000|2021-08-03 14:31:00|21.91|21.83|21.92|21.84|21.92|21.84|21.9|21.82|0
1628001070000|2021-08-03 14:31:10|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|1
1628001080000|2021-08-03 14:31:20|21.95|21.87|21.92|21.84|21.95|21.87|21.92|21.84|0
1628001090000|2021-08-03 14:31:30|21.94|21.86|21.97|21.89|21.97|21.89|21.94|21.86|15
1628001110000|2021-08-03 14:31:50|||||||||47
1628001120000|2021-08-03 14:32:00|||||||||30
1628001130000|2021-08-03 14:32:10|||||||||4
1628001160000|2021-08-03 14:32:40|21.96|21.88|21.96|21.88|21.97|21.89|21.96|21.88|7
1628001170000|2021-08-03 14:32:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|1
1628001180000|2021-08-03 14:33:00|21.95|21.87|21.96|21.88|21.97|21.89|21.95|21.87|18
1628001190000|2021-08-03 14:33:10|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|0
1628001200000|2021-08-03 14:33:20|21.97|21.89|21.96|21.88|21.97|21.89|21.95|21.87|0
1628001210000|2021-08-03 14:33:30|21.97|21.89|21.97|21.89|21.97|21.89|21.96|21.88|0
1628001260000|2021-08-03 14:34:20|22|21.92|22.02|21.94|22.02|21.94|22|21.92|83
1628001280000|2021-08-03 14:34:40|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|229
1628001290000|2021-08-03 14:34:50|||||||||9
1628001300000|2021-08-03 14:35:00|22.1|22.02|22.07|21.99|22.1|22.02|22.07|21.99|40
1628001310000|2021-08-03 14:35:10|22.06|21.98|22.02|21.94|22.06|21.98|22.02|21.94|24
1628001320000|2021-08-03 14:35:20|21.99|21.91|21.96|21.88|21.99|21.91|21.95|21.87|165
1628001330000|2021-08-03 14:35:30|21.95|21.87|21.99|21.91|22|21.92|21.95|21.87|3
1628001340000|2021-08-03 14:35:40|22|21.92|22|21.92|22|21.92|21.99|21.91|0
1628001350000|2021-08-03 14:35:50|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|3
1628001360000|2021-08-03 14:36:00|22.02|21.94|22.02|21.94|22.04|21.96|22.02|21.94|2
1628001370000|2021-08-03 14:36:10|22.06|21.98|22.02|21.94|22.06|21.98|22.02|21.94|7
1628001380000|2021-08-03 14:36:20|22.04|21.96|22.05|21.97|22.05|21.97|22.02|21.94|4
1628001390000|2021-08-03 14:36:30|22.06|21.98|22.05|21.97|22.06|21.98|22.04|21.96|1
1628001400000|2021-08-03 14:36:40|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|1
1628001410000|2021-08-03 14:36:50|22.04|21.96|22.05|21.97|22.07|21.99|22.04|21.96|19
1628001420000|2021-08-03 14:37:00|22.04|21.96|22.05|21.97|22.07|21.99|22.02|21.94|3
1628001430000|2021-08-03 14:37:10|22.06|21.98|22.07|21.99|22.09|22.01|22.05|21.97|8
1628001440000|2021-08-03 14:37:20|||||||||1
1628001450000|2021-08-03 14:37:30|||||||||2
1628001460000|2021-08-03 14:37:40|22.02|21.94|22.02|21.94|22.05|21.97|22.02|21.94|9
1628001470000|2021-08-03 14:37:50|22.01|21.93|22|21.92|22.01|21.93|22|21.92|34
1628001480000|2021-08-03 14:38:00|21.99|21.91|21.95|21.87|21.99|21.91|21.95|21.87|9
1628001490000|2021-08-03 14:38:10|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|1
1628001500000|2021-08-03 14:38:20|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|43
1628001510000|2021-08-03 14:38:30|21.98|21.9|21.99|21.91|21.99|21.91|21.96|21.88|3
1628001520000|2021-08-03 14:38:40|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|17
1628001540000|2021-08-03 14:39:00|21.97|21.89|21.95|21.87|21.99|21.91|21.95|21.87|3
1628001550000|2021-08-03 14:39:10|21.9|21.82|21.93|21.85|21.93|21.85|21.9|21.82|88
1628001560000|2021-08-03 14:39:20|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|2
1628001590000|2021-08-03 14:39:50|21.94|21.86|21.95|21.87|21.95|21.87|21.93|21.85|100
1628001600000|2021-08-03 14:40:00|21.96|21.88|21.96|21.88|21.98|21.9|21.95|21.87|2
1628001610000|2021-08-03 14:40:10|21.98|21.9|21.95|21.87|22|21.92|21.95|21.87|7
1628001620000|2021-08-03 14:40:20|21.94|21.86|21.94|21.86|21.94|21.86|21.93|21.85|5
1628001630000|2021-08-03 14:40:30|21.93|21.85|21.9|21.82|21.93|21.85|21.9|21.82|0
1628001640000|2021-08-03 14:40:40|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1628001660000|2021-08-03 14:41:00|21.86|21.78|21.88|21.8|21.89|21.81|21.86|21.78|86
1628001670000|2021-08-03 14:41:10|21.84|21.76|21.84|21.76|21.87|21.79|21.84|21.76|2
1628001680000|2021-08-03 14:41:20|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|68
1628001690000|2021-08-03 14:41:30|21.84|21.76|21.88|21.8|21.88|21.8|21.84|21.76|0
1628001700000|2021-08-03 14:41:40|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1628001720000|2021-08-03 14:42:00|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|15
1628001730000|2021-08-03 14:42:10|21.91|21.83|21.91|21.83|21.91|21.83|21.9|21.82|0
1628001740000|2021-08-03 14:42:20|21.9|21.82|21.95|21.87|21.95|21.87|21.9|21.82|85
1628001750000|2021-08-03 14:42:30|||||||||8
1628001760000|2021-08-03 14:42:40|21.96|21.88|21.95|21.87|21.98|21.9|21.95|21.87|2
1628001770000|2021-08-03 14:42:50|21.96|21.88|21.95|21.87|21.98|21.9|21.95|21.87|0
1628001800000|2021-08-03 14:43:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1628001810000|2021-08-03 14:43:30|21.99|21.91|21.95|21.87|22|21.92|21.95|21.87|0
1628001840000|2021-08-03 14:44:00|21.94|21.86|21.98|21.9|21.98|21.9|21.94|21.86|4
1628001850000|2021-08-03 14:44:10|21.99|21.91|22|21.92|22|21.92|21.98|21.9|0
1628001860000|2021-08-03 14:44:20|21.98|21.9|21.99|21.91|21.99|21.91|21.96|21.88|1
1628001870000|2021-08-03 14:44:30|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1628001880000|2021-08-03 14:44:40|||||||||3
1628001890000|2021-08-03 14:44:50|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1628001900000|2021-08-03 14:45:00|21.96|21.88|21.96|21.88|21.98|21.9|21.93|21.85|2
1628001910000|2021-08-03 14:45:10|21.98|21.9|21.98|21.9|21.98|21.9|21.96|21.88|10
1628001920000|2021-08-03 14:45:20|22.01|21.93|21.99|21.91|22.01|21.93|21.98|21.9|67
1628001930000|2021-08-03 14:45:30|21.98|21.9|21.98|21.9|22|21.92|21.97|21.89|21
1628001940000|2021-08-03 14:45:40|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|0
1628001950000|2021-08-03 14:45:50|21.95|21.87|21.98|21.9|21.98|21.9|21.95|21.87|0
1628001960000|2021-08-03 14:46:00|21.97|21.89|21.98|21.9|21.98|21.9|21.95|21.87|22
1628001970000|2021-08-03 14:46:10|21.99|21.91|21.99|21.91|21.99|21.91|21.98|21.9|0
1628001980000|2021-08-03 14:46:20|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|121
1628002010000|2021-08-03 14:46:50|22.01|21.93|22|21.92|22.01|21.93|21.99|21.91|7
1628002020000|2021-08-03 14:47:00|21.99|21.91|21.95|21.87|21.99|21.91|21.95|21.87|9
1628002030000|2021-08-03 14:47:10|21.97|21.89|21.95|21.87|21.98|21.9|21.94|21.86|8
1628002040000|2021-08-03 14:47:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1628002050000|2021-08-03 14:47:30|21.94|21.86|21.98|21.9|21.98|21.9|21.94|21.86|0
1628002060000|2021-08-03 14:47:40|21.97|21.89|21.93|21.85|21.98|21.9|21.93|21.85|0
1628002080000|2021-08-03 14:48:00|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|1
1628002110000|2021-08-03 14:48:30|21.9|21.82|21.93|21.85|21.93|21.85|21.89|21.81|0
1628002120000|2021-08-03 14:48:40|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|8
1628002130000|2021-08-03 14:48:50|21.89|21.81|21.85|21.77|21.89|21.81|21.85|21.77|42
1628002140000|2021-08-03 14:49:00|21.84|21.76|21.88|21.8|21.88|21.8|21.84|21.76|26
1628002150000|2021-08-03 14:49:10|21.87|21.79|21.85|21.77|21.88|21.8|21.85|21.77|4
1628002160000|2021-08-03 14:49:20|21.84|21.76|21.83|21.75|21.85|21.77|21.8|21.72|2
1628002170000|2021-08-03 14:49:30|21.84|21.76|21.82|21.74|21.84|21.76|21.8|21.72|0
1628002180000|2021-08-03 14:49:40|21.8|21.72|21.83|21.75|21.85|21.77|21.8|21.72|0
1628002190000|2021-08-03 14:49:50|21.82|21.74|21.85|21.77|21.85|21.77|21.8|21.72|0
1628002200000|2021-08-03 14:50:00|21.84|21.76|21.78|21.7|21.84|21.76|21.78|21.7|3
1628002210000|2021-08-03 14:50:10|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|36
1628002270000|2021-08-03 14:51:10|||||||||2
1628002280000|2021-08-03 14:51:20|||||||||1
1628002290000|2021-08-03 14:51:30|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|2
1628002300000|2021-08-03 14:51:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|14
1628002330000|2021-08-03 14:52:10|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|1
1628002360000|2021-08-03 14:52:40|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1628002370000|2021-08-03 14:52:50|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|42
1628002380000|2021-08-03 14:53:00|21.88|21.8|21.86|21.78|21.9|21.82|21.86|21.78|7
1628002400000|2021-08-03 14:53:20|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|0
1628002410000|2021-08-03 14:53:30|21.86|21.78|21.9|21.82|21.9|21.82|21.85|21.77|0
1628002420000|2021-08-03 14:53:40|21.89|21.81|21.86|21.78|21.9|21.82|21.86|21.78|0
1628002440000|2021-08-03 14:54:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1628002450000|2021-08-03 14:54:10|21.86|21.78|21.89|21.81|21.9|21.82|21.86|21.78|8
1628002460000|2021-08-03 14:54:20|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|1
1628002470000|2021-08-03 14:54:30|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|0
1628002480000|2021-08-03 14:54:40|21.88|21.8|21.9|21.82|21.9|21.82|21.86|21.78|0
1628002510000|2021-08-03 14:55:10|21.93|21.85|21.91|21.83|21.95|21.87|21.9|21.82|10
1628002520000|2021-08-03 14:55:20|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|16
1628002530000|2021-08-03 14:55:30|||||||||50
1628002540000|2021-08-03 14:55:40|||||||||45
1628002550000|2021-08-03 14:55:50|21.91|21.83|21.85|21.77|21.92|21.84|21.85|21.77|123
1628002560000|2021-08-03 14:56:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|43
1628002570000|2021-08-03 14:56:10|21.84|21.76|21.83|21.75|21.85|21.77|21.83|21.75|24
1628002580000|2021-08-03 14:56:20|21.84|21.76|21.85|21.77|21.85|21.77|21.83|21.75|0
1628002590000|2021-08-03 14:56:30|21.86|21.78|21.88|21.8|21.88|21.8|21.85|21.77|15
1628002600000|2021-08-03 14:56:40|21.89|21.81|21.85|21.77|21.89|21.81|21.85|21.77|50
1628002610000|2021-08-03 14:56:50|21.86|21.78|21.87|21.79|21.87|21.79|21.85|21.77|9
1628002620000|2021-08-03 14:57:00|21.89|21.81|21.85|21.77|21.89|21.81|21.85|21.77|31
1628002630000|2021-08-03 14:57:10|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1628002640000|2021-08-03 14:57:20|21.89|21.81|21.88|21.8|21.9|21.82|21.88|21.8|7
1628002650000|2021-08-03 14:57:30|21.85|21.77|21.85|21.77|21.88|21.8|21.85|21.77|71
1628002660000|2021-08-03 14:57:40|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|28
1628002680000|2021-08-03 14:58:00|21.94|21.86|21.88|21.8|21.94|21.86|21.88|21.8|271
1628002690000|2021-08-03 14:58:10|21.89|21.81|21.9|21.82|21.9|21.82|21.85|21.77|0
1628002730000|2021-08-03 14:58:50|21.89|21.81|21.85|21.77|21.89|21.81|21.85|21.77|100
1628002740000|2021-08-03 14:59:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1628002750000|2021-08-03 14:59:10|21.88|21.8|21.85|21.77|21.9|21.82|21.85|21.77|11
1628002760000|2021-08-03 14:59:20|21.86|21.78|21.9|21.82|21.9|21.82|21.85|21.77|18
1628002790000|2021-08-03 14:59:50|21.89|21.81|21.89|21.81|21.89|21.81|21.85|21.77|83
1628002800000|2021-08-03 15:00:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|1
1628002810000|2021-08-03 15:00:10|21.89|21.81|21.86|21.78|21.89|21.81|21.85|21.77|0
1628002820000|2021-08-03 15:00:20|21.88|21.8|21.85|21.77|21.88|21.8|21.85|21.77|20
1628002840000|2021-08-03 15:00:40|21.84|21.76|21.85|21.77|21.89|21.81|21.83|21.75|31
1628002850000|2021-08-03 15:00:50|21.86|21.78|21.84|21.76|21.86|21.78|21.83|21.75|10
1628002860000|2021-08-03 15:01:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1628002870000|2021-08-03 15:01:10|21.85|21.77|21.85|21.77|21.85|21.77|21.83|21.75|86
1628002880000|2021-08-03 15:01:20|21.84|21.76|21.83|21.75|21.85|21.77|21.83|21.75|0
1628002890000|2021-08-03 15:01:30|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|10
1628002900000|2021-08-03 15:01:40|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|4
1628002910000|2021-08-03 15:01:50|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|0
1628002920000|2021-08-03 15:02:00|21.9|21.82|21.86|21.78|21.9|21.82|21.85|21.77|43
1628002930000|2021-08-03 15:02:10|21.88|21.8|21.86|21.78|21.88|21.8|21.84|21.76|6
1628002940000|2021-08-03 15:02:20|21.88|21.8|21.86|21.78|21.88|21.8|21.85|21.77|0
1628002950000|2021-08-03 15:02:30|21.85|21.77|21.84|21.76|21.86|21.78|21.84|21.76|0
1628002960000|2021-08-03 15:02:40|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|0
1628002970000|2021-08-03 15:02:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|33
1628002980000|2021-08-03 15:03:00|21.79|21.71|21.73|21.65|21.79|21.71|21.73|21.65|30
1628002990000|2021-08-03 15:03:10|21.74|21.66|21.74|21.66|21.75|21.67|21.73|21.65|58
1628003000000|2021-08-03 15:03:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1628003010000|2021-08-03 15:03:30|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1628003020000|2021-08-03 15:03:40|21.76|21.68|21.8|21.72|21.8|21.72|21.75|21.67|17
1628003040000|2021-08-03 15:04:00|21.79|21.71|21.85|21.77|21.88|21.8|21.78|21.7|169
1628003050000|2021-08-03 15:04:10|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|1
1628003060000|2021-08-03 15:04:20|21.84|21.76|21.85|21.77|21.85|21.77|21.8|21.72|80
1628003080000|2021-08-03 15:04:40|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|109
1628003090000|2021-08-03 15:04:50|21.85|21.77|21.88|21.8|21.89|21.81|21.85|21.77|38
1628003100000|2021-08-03 15:05:00|21.85|21.77|21.9|21.82|21.9|21.82|21.85|21.77|12
1628003120000|2021-08-03 15:05:20|21.88|21.8|21.89|21.81|21.9|21.82|21.88|21.8|0
1628003130000|2021-08-03 15:05:30|21.9|21.82|21.95|21.87|21.95|21.87|21.89|21.81|14
1628003140000|2021-08-03 15:05:40|21.93|21.85|21.93|21.85|21.93|21.85|21.89|21.81|27
1628003160000|2021-08-03 15:06:00|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|8
1628003170000|2021-08-03 15:06:10|21.94|21.86|21.96|21.88|21.96|21.88|21.93|21.85|21
1628003180000|2021-08-03 15:06:20|21.95|21.87|21.96|21.88|21.96|21.88|21.93|21.85|17
1628003190000|2021-08-03 15:06:30|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1628003200000|2021-08-03 15:06:40|21.94|21.86|21.91|21.83|21.94|21.86|21.89|21.81|0
1628003210000|2021-08-03 15:06:50|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|0
1628003230000|2021-08-03 15:07:10|21.89|21.81|21.89|21.81|21.9|21.82|21.85|21.77|8
1628003240000|2021-08-03 15:07:20|21.88|21.8|21.85|21.77|21.89|21.81|21.85|21.77|22
1628003250000|2021-08-03 15:07:30|21.88|21.8|21.8|21.72|21.88|21.8|21.8|21.72|20
1628003270000|2021-08-03 15:07:50|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|21
1628003280000|2021-08-03 15:08:00|21.76|21.68|21.8|21.72|21.8|21.72|21.76|21.68|74
1628003290000|2021-08-03 15:08:10|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|18
1628003300000|2021-08-03 15:08:20|21.83|21.75|21.81|21.73|21.85|21.77|21.8|21.72|18
1628003310000|2021-08-03 15:08:30|21.83|21.75|21.85|21.77|21.85|21.77|21.8|21.72|13
1628003320000|2021-08-03 15:08:40|||||||||2
1628003340000|2021-08-03 15:09:00|21.86|21.78|21.88|21.8|21.9|21.82|21.86|21.78|52
1628003350000|2021-08-03 15:09:10|21.86|21.78|21.85|21.77|21.88|21.8|21.85|21.77|28
1628003360000|2021-08-03 15:09:20|||||||||3
1628003370000|2021-08-03 15:09:30|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|3
1628003380000|2021-08-03 15:09:40|21.86|21.78|21.88|21.8|21.88|21.8|21.85|21.77|1
1628003390000|2021-08-03 15:09:50|21.86|21.78|21.88|21.8|21.88|21.8|21.85|21.77|9
1628003400000|2021-08-03 15:10:00|21.89|21.81|21.88|21.8|21.9|21.82|21.88|21.8|0
1628003410000|2021-08-03 15:10:10|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1628003420000|2021-08-03 15:10:20|21.91|21.83|21.89|21.81|21.91|21.83|21.88|21.8|2
1628003430000|2021-08-03 15:10:30|21.9|21.82|21.89|21.81|21.9|21.82|21.88|21.8|0
1628003440000|2021-08-03 15:10:40|21.88|21.8|21.89|21.81|21.9|21.82|21.86|21.78|2
1628003450000|2021-08-03 15:10:50|21.88|21.8|21.84|21.76|21.88|21.8|21.83|21.75|17
1628003460000|2021-08-03 15:11:00|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|8
1628003470000|2021-08-03 15:11:10|21.88|21.8|21.88|21.8|21.88|21.8|21.86|21.78|1
1628003480000|2021-08-03 15:11:20|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|8
1628003490000|2021-08-03 15:11:30|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1628003510000|2021-08-03 15:11:50|21.86|21.78|21.88|21.8|21.89|21.81|21.86|21.78|3
1628003520000|2021-08-03 15:12:00|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|2
1628003530000|2021-08-03 15:12:10|21.93|21.85|21.89|21.81|21.93|21.85|21.88|21.8|0
1628003540000|2021-08-03 15:12:20|21.91|21.83|21.93|21.85|21.93|21.85|21.9|21.82|1
1628003550000|2021-08-03 15:12:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1628003560000|2021-08-03 15:12:40|21.9|21.82|21.91|21.83|21.93|21.85|21.9|21.82|1
1628003570000|2021-08-03 15:12:50|21.9|21.82|21.93|21.85|21.93|21.85|21.9|21.82|1
1628003580000|2021-08-03 15:13:00|21.94|21.86|21.91|21.83|21.94|21.86|21.91|21.83|0
1628003590000|2021-08-03 15:13:10|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1628003600000|2021-08-03 15:13:20|21.93|21.85|21.93|21.85|21.93|21.85|21.9|21.82|12
1628003610000|2021-08-03 15:13:30|21.9|21.82|21.93|21.85|21.93|21.85|21.9|21.82|15
1628003620000|2021-08-03 15:13:40|21.95|21.87|21.96|21.88|21.96|21.88|21.94|21.86|45
1628003630000|2021-08-03 15:13:50|21.98|21.9|21.93|21.85|21.98|21.9|21.93|21.85|0
1628003640000|2021-08-03 15:14:00|21.94|21.86|21.94|21.86|21.95|21.87|21.93|21.85|50
1628003650000|2021-08-03 15:14:10|21.93|21.85|21.91|21.83|21.93|21.85|21.9|21.82|39
1628003660000|2021-08-03 15:14:20|21.93|21.85|21.9|21.82|21.93|21.85|21.9|21.82|9
1628003670000|2021-08-03 15:14:30|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|8
1628003680000|2021-08-03 15:14:40|21.91|21.83|21.9|21.82|21.94|21.86|21.9|21.82|5
1628003690000|2021-08-03 15:14:50|21.91|21.83|21.9|21.82|21.93|21.85|21.9|21.82|0
1628003700000|2021-08-03 15:15:00|21.93|21.85|21.93|21.85|21.93|21.85|21.9|21.82|46
1628003710000|2021-08-03 15:15:10|21.91|21.83|21.9|21.82|21.93|21.85|21.9|21.82|65
1628003730000|2021-08-03 15:15:30|21.91|21.83|21.9|21.82|21.93|21.85|21.9|21.82|9
1628003750000|2021-08-03 15:15:50|||||||||9
1628003780000|2021-08-03 15:16:20|21.91|21.83|21.91|21.83|21.91|21.83|21.9|21.82|5
1628003790000|2021-08-03 15:16:30|21.93|21.85|21.9|21.82|21.93|21.85|21.9|21.82|0
1628003800000|2021-08-03 15:16:40|21.91|21.83|21.91|21.83|21.94|21.86|21.9|21.82|1
1628003810000|2021-08-03 15:16:50|21.93|21.85|21.9|21.82|21.93|21.85|21.9|21.82|0
1628003830000|2021-08-03 15:17:10|21.91|21.83|21.9|21.82|21.94|21.86|21.9|21.82|2
1628003840000|2021-08-03 15:17:20|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1628003850000|2021-08-03 15:17:30|21.91|21.83|21.94|21.86|21.95|21.87|21.91|21.83|1
1628003860000|2021-08-03 15:17:40|21.93|21.85|21.95|21.87|21.95|21.87|21.91|21.83|1
1628003870000|2021-08-03 15:17:50|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|1
1628003880000|2021-08-03 15:18:00|||||||||5
1628003890000|2021-08-03 15:18:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1628003900000|2021-08-03 15:18:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1628003920000|2021-08-03 15:18:40|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|2
1628003950000|2021-08-03 15:19:10|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1628003980000|2021-08-03 15:19:40|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|44
1628003990000|2021-08-03 15:19:50|22.01|21.93|22.01|21.93|22.03|21.95|22|21.92|0
1628004000000|2021-08-03 15:20:00|22|21.92|22.05|21.97|22.05|21.97|22|21.92|159
1628004010000|2021-08-03 15:20:10|22.07|21.99|22.07|21.99|22.07|21.99|22.05|21.97|524
1628004020000|2021-08-03 15:20:20|22.08|22|22.08|22|22.1|22.02|22.08|22|71
1628004030000|2021-08-03 15:20:30|22.07|21.99|22.1|22.02|22.1|22.02|22.07|21.99|86
1628004040000|2021-08-03 15:20:40|||||||||69
1628004050000|2021-08-03 15:20:50|||||||||46
1628004060000|2021-08-03 15:21:00|||||||||69
1628004070000|2021-08-03 15:21:10|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|87
1628004080000|2021-08-03 15:21:20|22.02|21.94|22.02|21.94|22.05|21.97|22.02|21.94|144
1628004090000|2021-08-03 15:21:30|22.03|21.95|22.07|21.99|22.07|21.99|22.03|21.95|54
1628004100000|2021-08-03 15:21:40|||||||||65
1628004110000|2021-08-03 15:21:50|||||||||68
1628004120000|2021-08-03 15:22:00|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|412
1628004130000|2021-08-03 15:22:10|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|66
1628004140000|2021-08-03 15:22:20|||||||||40
1628004150000|2021-08-03 15:22:30|22.16|22.08|22.15|22.07|22.18|22.1|22.15|22.07|198
1628004160000|2021-08-03 15:22:40|22.16|22.08|22.16|22.08|22.17|22.09|22.15|22.07|57
1628004170000|2021-08-03 15:22:50|22.15|22.07|22.15|22.07|22.17|22.09|22.15|22.07|90
1628004180000|2021-08-03 15:23:00|||||||||46
1628004190000|2021-08-03 15:23:10|||||||||69
1628004200000|2021-08-03 15:23:20|22.12|22.04|22.07|21.99|22.12|22.04|22.07|21.99|201
1628004210000|2021-08-03 15:23:30|||||||||60
1628004220000|2021-08-03 15:23:40|||||||||54
1628004230000|2021-08-03 15:23:50|22.1|22.02|22.07|21.99|22.11|22.03|22.07|21.99|80
1628004240000|2021-08-03 15:24:00|||||||||46
1628004250000|2021-08-03 15:24:10|||||||||70
1628004260000|2021-08-03 15:24:20|22.08|22|22.08|22|22.1|22.02|22.07|21.99|79
1628004270000|2021-08-03 15:24:30|22.07|21.99|22.07|21.99|22.1|22.02|22.07|21.99|118
1628004280000|2021-08-03 15:24:40|22.08|22|22.11|22.03|22.11|22.03|22.07|21.99|83
1628004290000|2021-08-03 15:24:50|22.12|22.04|22.12|22.04|22.12|22.04|22.11|22.03|74
1628004300000|2021-08-03 15:25:00|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|72
1628004310000|2021-08-03 15:25:10|22.13|22.05|22.16|22.08|22.17|22.09|22.13|22.05|192
1628004320000|2021-08-03 15:25:20|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|45
1628004330000|2021-08-03 15:25:30|22.2|22.12|22.2|22.12|22.21|22.13|22.2|22.12|146
1628004340000|2021-08-03 15:25:40|22.21|22.13|22.22|22.14|22.25|22.17|22.21|22.13|166
1628004350000|2021-08-03 15:25:50|||||||||46
1628004360000|2021-08-03 15:26:00|22.2|22.12|22.17|22.09|22.2|22.12|22.17|22.09|63
1628004370000|2021-08-03 15:26:10|22.14|22.06|22.17|22.09|22.17|22.09|22.12|22.04|160
1628004380000|2021-08-03 15:26:20|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|50
1628004390000|2021-08-03 15:26:30|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|70
1628004400000|2021-08-03 15:26:40|||||||||53
1628004410000|2021-08-03 15:26:50|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|120
1628004420000|2021-08-03 15:27:00|||||||||48
1628004430000|2021-08-03 15:27:10|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|56
1628004440000|2021-08-03 15:27:20|22.08|22|22.09|22.01|22.1|22.02|22.08|22|215
1628004450000|2021-08-03 15:27:30|22.08|22|22.08|22|22.09|22.01|22.08|22|41
1628004460000|2021-08-03 15:27:40|||||||||70
1628004470000|2021-08-03 15:27:50|22.09|22.01|22.1|22.02|22.1|22.02|22.08|22|80
1628004480000|2021-08-03 15:28:00|||||||||50
1628004490000|2021-08-03 15:28:10|22.09|22.01|22.1|22.02|22.1|22.02|22.09|22.01|104
1628004500000|2021-08-03 15:28:20|22.09|22.01|22.05|21.97|22.09|22.01|22.05|21.97|34
1628004510000|2021-08-03 15:28:30|22.09|22.01|22.08|22|22.1|22.02|22.08|22|107
1628004520000|2021-08-03 15:28:40|22.05|21.97|22.09|22.01|22.1|22.02|22.05|21.97|47
1628004530000|2021-08-03 15:28:50|22.1|22.02|22.1|22.02|22.1|22.02|22.09|22.01|69
1628004540000|2021-08-03 15:29:00|22.12|22.04|22.1|22.02|22.15|22.07|22.1|22.02|282
1628004550000|2021-08-03 15:29:10|||||||||84
1628004560000|2021-08-03 15:29:20|||||||||69
1628004570000|2021-08-03 15:29:30|22.08|22|22.06|21.98|22.08|22|22.05|21.97|149
1628004580000|2021-08-03 15:29:40|22.08|22|22.09|22.01|22.1|22.02|22.08|22|113
1628004590000|2021-08-03 15:29:50|22.1|22.02|22.09|22.01|22.1|22.02|22.08|22|58
1628004600000|2021-08-03 15:30:00|22.1|22.02|22.08|22|22.1|22.02|22.08|22|37
1628004610000|2021-08-03 15:30:10|22.09|22.01|22.09|22.01|22.1|22.02|22.08|22|45
1628004620000|2021-08-03 15:30:20|22.1|22.02|22.08|22|22.1|22.02|22.08|22|21
1628004630000|2021-08-03 15:30:30|22.09|22.01|22.09|22.01|22.1|22.02|22.08|22|48
1628004640000|2021-08-03 15:30:40|22.1|22.02|22.1|22.02|22.11|22.03|22.1|22.02|18
1628004650000|2021-08-03 15:30:50|22.11|22.03|22.1|22.02|22.11|22.03|22.1|22.02|44
1628004660000|2021-08-03 15:31:00|22.09|22.01|22.1|22.02|22.1|22.02|22.08|22|82
1628004670000|2021-08-03 15:31:10|22.09|22.01|22.09|22.01|22.1|22.02|22.08|22|16
1628004680000|2021-08-03 15:31:20|22.08|22|22.08|22|22.08|22|22.08|22|13
1628004690000|2021-08-03 15:31:30|22.06|21.98|22.06|21.98|22.08|22|22.06|21.98|0
1628004710000|2021-08-03 15:31:50|22.05|21.97|22.05|21.97|22.06|21.98|22.05|21.97|0
1628004720000|2021-08-03 15:32:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|149
1628004730000|2021-08-03 15:32:10|||||||||4
1628004790000|2021-08-03 15:33:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|60
1628004830000|2021-08-03 15:33:50|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|9
1628004840000|2021-08-03 15:34:00|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|8
1628004870000|2021-08-03 15:34:30|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1628004880000|2021-08-03 15:34:40|21.96|21.88|21.95|21.87|21.98|21.9|21.95|21.87|0
1628004890000|2021-08-03 15:34:50|21.98|21.9|21.98|21.9|21.98|21.9|21.95|21.87|0
1628004900000|2021-08-03 15:35:00|21.95|21.87|21.93|21.85|21.96|21.88|21.93|21.85|8
1628004930000|2021-08-03 15:35:30|||||||||14
1628004980000|2021-08-03 15:36:20|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|35
1628004990000|2021-08-03 15:36:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1628005030000|2021-08-03 15:37:10|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|25
1628005040000|2021-08-03 15:37:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1628005050000|2021-08-03 15:37:30|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1628005060000|2021-08-03 15:37:40|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|16
1628005080000|2021-08-03 15:38:00|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|8
1628005100000|2021-08-03 15:38:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1628005110000|2021-08-03 15:38:30|||||||||1
1628005200000|2021-08-03 15:40:00|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|17
1628005210000|2021-08-03 15:40:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1628005230000|2021-08-03 15:40:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1628005250000|2021-08-03 15:40:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|10
1628005270000|2021-08-03 15:41:10|21.85|21.77|21.83|21.75|21.85|21.77|21.81|21.73|5
1628005280000|2021-08-03 15:41:20|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|1
1628005290000|2021-08-03 15:41:30|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1628005310000|2021-08-03 15:41:50|21.84|21.76|21.84|21.76|21.88|21.8|21.84|21.76|0
1628005320000|2021-08-03 15:42:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1628005330000|2021-08-03 15:42:10|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|5
1628005340000|2021-08-03 15:42:20|21.88|21.8|21.83|21.75|21.88|21.8|21.83|21.75|0
1628005350000|2021-08-03 15:42:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|4
1628005360000|2021-08-03 15:42:40|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|6
1628005370000|2021-08-03 15:42:50|21.81|21.73|21.8|21.72|21.83|21.75|21.8|21.72|1
1628005390000|2021-08-03 15:43:10|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|3
1628005400000|2021-08-03 15:43:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|1
1628005420000|2021-08-03 15:43:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|3
1628005430000|2021-08-03 15:43:50|21.8|21.72|21.76|21.68|21.8|21.72|21.75|21.67|10
1628005440000|2021-08-03 15:44:00|21.79|21.71|21.79|21.71|21.8|21.72|21.76|21.68|0
1628005450000|2021-08-03 15:44:10|21.8|21.72|21.76|21.68|21.8|21.72|21.76|21.68|0
1628005460000|2021-08-03 15:44:20|21.75|21.67|21.75|21.67|21.76|21.68|21.75|21.67|0
1628005470000|2021-08-03 15:44:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|1
1628005490000|2021-08-03 15:44:50|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|10
1628005500000|2021-08-03 15:45:00|21.79|21.71|21.76|21.68|21.8|21.72|21.76|21.68|9
1628005510000|2021-08-03 15:45:10|21.79|21.71|21.8|21.72|21.8|21.72|21.76|21.68|1
1628005520000|2021-08-03 15:45:20|21.79|21.71|21.76|21.68|21.79|21.71|21.76|21.68|0
1628005530000|2021-08-03 15:45:30|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|1
1628005550000|2021-08-03 15:45:50|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1628005560000|2021-08-03 15:46:00|21.76|21.68|21.76|21.68|21.78|21.7|21.76|21.68|0
1628005570000|2021-08-03 15:46:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1628005580000|2021-08-03 15:46:20|21.76|21.68|21.76|21.68|21.78|21.7|21.76|21.68|0
1628005590000|2021-08-03 15:46:30|21.78|21.7|21.79|21.71|21.79|21.71|21.76|21.68|4
1628005600000|2021-08-03 15:46:40|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1628005610000|2021-08-03 15:46:50|21.83|21.75|21.8|21.72|21.83|21.75|21.8|21.72|0
1628005620000|2021-08-03 15:47:00|21.79|21.71|21.79|21.71|21.8|21.72|21.78|21.7|18
1628005630000|2021-08-03 15:47:10|21.78|21.7|21.8|21.72|21.8|21.72|21.76|21.68|0
1628005640000|2021-08-03 15:47:20|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1628005650000|2021-08-03 15:47:30|21.78|21.7|21.77|21.69|21.78|21.7|21.75|21.67|79
1628005660000|2021-08-03 15:47:40|21.78|21.7|21.74|21.66|21.78|21.7|21.74|21.66|25
1628005670000|2021-08-03 15:47:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|36
1628005710000|2021-08-03 15:48:30|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|41
1628005720000|2021-08-03 15:48:40|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|0
1628005730000|2021-08-03 15:48:50|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|9
1628005740000|2021-08-03 15:49:00|21.75|21.67|21.78|21.7|21.78|21.7|21.75|21.67|0
1628005750000|2021-08-03 15:49:10|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|61
1628005760000|2021-08-03 15:49:20|21.75|21.67|21.74|21.66|21.77|21.69|21.74|21.66|0
1628005820000|2021-08-03 15:50:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|52
1628005840000|2021-08-03 15:50:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1628005880000|2021-08-03 15:51:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1628005900000|2021-08-03 15:51:40|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1628005910000|2021-08-03 15:51:50|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|9
1628005920000|2021-08-03 15:52:00|21.72|21.64|21.73|21.65|21.73|21.65|21.7|21.62|1
1628005930000|2021-08-03 15:52:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1628006040000|2021-08-03 15:54:00|21.77|21.69|21.77|21.69|21.78|21.7|21.75|21.67|1
1628006050000|2021-08-03 15:54:10|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|0
1628006070000|2021-08-03 15:54:30|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1628006120000|2021-08-03 15:55:20|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1628006130000|2021-08-03 15:55:30|21.73|21.65|21.7|21.62|21.73|21.65|21.7|21.62|18
1628006140000|2021-08-03 15:55:40|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1628006150000|2021-08-03 15:55:50|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|0
1628006160000|2021-08-03 15:56:00|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|1
1628006200000|2021-08-03 15:56:40|21.67|21.59|21.68|21.6|21.68|21.6|21.65|21.57|0
1628006210000|2021-08-03 15:56:50|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|6
1628006220000|2021-08-03 15:57:00|21.69|21.61|21.65|21.57|21.69|21.61|21.65|21.57|4
1628006230000|2021-08-03 15:57:10|21.67|21.59|21.67|21.59|21.67|21.59|21.65|21.57|0
1628006240000|2021-08-03 15:57:20|21.65|21.57|21.7|21.62|21.7|21.62|21.65|21.57|0
1628006250000|2021-08-03 15:57:30|21.69|21.61|21.73|21.65|21.73|21.65|21.69|21.61|18
1628006260000|2021-08-03 15:57:40|21.72|21.64|21.68|21.6|21.72|21.64|21.68|21.6|0
1628006270000|2021-08-03 15:57:50|21.69|21.61|21.65|21.57|21.69|21.61|21.65|21.57|0
1628006280000|2021-08-03 15:58:00|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1628006300000|2021-08-03 15:58:20|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|0
1628006310000|2021-08-03 15:58:30|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|0
1628006320000|2021-08-03 15:58:40|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1628006330000|2021-08-03 15:58:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1628006340000|2021-08-03 15:59:00|21.7|21.62|21.7|21.62|21.72|21.64|21.69|21.61|1
1628006350000|2021-08-03 15:59:10|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|36
1628006360000|2021-08-03 15:59:20|21.7|21.62|21.7|21.62|21.72|21.64|21.7|21.62|0
1628006370000|2021-08-03 15:59:30|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|8
1628006380000|2021-08-03 15:59:40|21.7|21.62|21.69|21.61|21.72|21.64|21.68|21.6|32
1628006390000|2021-08-03 15:59:50|21.72|21.64|21.7|21.62|21.73|21.65|21.7|21.62|0
1628006400000|2021-08-03 16:00:00|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|2
1628006410000|2021-08-03 16:00:10|21.69|21.61|21.72|21.64|21.73|21.65|21.69|21.61|2
1628006420000|2021-08-03 16:00:20|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|0
1628006430000|2021-08-03 16:00:30|21.7|21.62|21.7|21.62|21.72|21.64|21.7|21.62|0
1628006440000|2021-08-03 16:00:40|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1628006450000|2021-08-03 16:00:50|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1628006460000|2021-08-03 16:01:00|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1628006480000|2021-08-03 16:01:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1628006510000|2021-08-03 16:01:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1628006520000|2021-08-03 16:02:00|21.69|21.61|21.65|21.57|21.69|21.61|21.65|21.57|0
1628006530000|2021-08-03 16:02:10|21.67|21.59|21.65|21.57|21.68|21.6|21.65|21.57|0
1628006540000|2021-08-03 16:02:20|21.67|21.59|21.68|21.6|21.68|21.6|21.65|21.57|0
1628006550000|2021-08-03 16:02:30|21.69|21.61|21.7|21.62|21.7|21.62|21.68|21.6|0
1628006560000|2021-08-03 16:02:40|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|0
1628006570000|2021-08-03 16:02:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1628006580000|2021-08-03 16:03:00|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1628006600000|2021-08-03 16:03:20|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|0
1628006610000|2021-08-03 16:03:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1628006630000|2021-08-03 16:03:50|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1628006640000|2021-08-03 16:04:00|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1628006720000|2021-08-03 16:05:20|21.68|21.6|21.69|21.61|21.7|21.62|21.67|21.59|15
1628006730000|2021-08-03 16:05:30|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|0
1628006740000|2021-08-03 16:05:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1628006750000|2021-08-03 16:05:50|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1628006880000|2021-08-03 16:08:00|21.68|21.6|21.7|21.62|21.7|21.62|21.67|21.59|0
1628006890000|2021-08-03 16:08:10|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1628006920000|2021-08-03 16:08:40|21.68|21.6|21.67|21.59|21.69|21.61|21.67|21.59|0
1628006990000|2021-08-03 16:09:50|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1628007000000|2021-08-03 16:10:00|21.69|21.61|21.67|21.59|21.7|21.62|21.67|21.59|0
1628007120000|2021-08-03 16:12:00|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|24
1628007130000|2021-08-03 16:12:10|21.64|21.56|21.64|21.56|21.65|21.57|21.64|21.56|0
1628007140000|2021-08-03 16:12:20|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|30
1628007190000|2021-08-03 16:13:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|20
1628007200000|2021-08-03 16:13:20|21.68|21.6|21.67|21.59|21.7|21.62|21.67|21.59|26
1628007210000|2021-08-03 16:13:30|21.65|21.57|21.65|21.57|21.67|21.59|21.65|21.57|0
1628007220000|2021-08-03 16:13:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1628007230000|2021-08-03 16:13:50|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1628007240000|2021-08-03 16:14:00|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1628007290000|2021-08-03 16:14:50|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1628007310000|2021-08-03 16:15:10|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1628007320000|2021-08-03 16:15:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|20
1628007380000|2021-08-03 16:16:20|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|12
1628007390000|2021-08-03 16:16:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1628007430000|2021-08-03 16:17:10|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1628007480000|2021-08-03 16:18:00|21.65|21.57|21.65|21.57|21.67|21.59|21.65|21.57|15
1628007490000|2021-08-03 16:18:10|21.67|21.59|21.67|21.59|21.67|21.59|21.65|21.57|0
1628007510000|2021-08-03 16:18:30|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|2
1628007520000|2021-08-03 16:18:40|21.69|21.61|21.68|21.6|21.7|21.62|21.68|21.6|0
1628007540000|2021-08-03 16:19:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1628007590000|2021-08-03 16:19:50|21.72|21.64|21.73|21.65|21.74|21.66|21.72|21.64|0
1628007600000|2021-08-03 16:20:00|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|0
1628007620000|2021-08-03 16:20:20|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|11
1628007670000|2021-08-03 16:21:10|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|5
1628007680000|2021-08-03 16:21:20|21.72|21.64|21.72|21.64|21.73|21.65|21.72|21.64|0
1628007690000|2021-08-03 16:21:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1628007700000|2021-08-03 16:21:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1628007710000|2021-08-03 16:21:50|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1628007720000|2021-08-03 16:22:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1628007730000|2021-08-03 16:22:10|21.74|21.66|21.75|21.67|21.75|21.67|21.73|21.65|0
1628007760000|2021-08-03 16:22:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1628007770000|2021-08-03 16:22:50|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1628007780000|2021-08-03 16:23:00|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1628007840000|2021-08-03 16:24:00|21.75|21.67|21.75|21.67|21.78|21.7|21.75|21.67|0
1628007870000|2021-08-03 16:24:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1628007930000|2021-08-03 16:25:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|2
1628007940000|2021-08-03 16:25:40|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|2
1628007950000|2021-08-03 16:25:50|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1628007960000|2021-08-03 16:26:00|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1628007970000|2021-08-03 16:26:10|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|1
1628007980000|2021-08-03 16:26:20|21.73|21.65|21.7|21.62|21.74|21.66|21.7|21.62|0
1628008000000|2021-08-03 16:26:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1628008060000|2021-08-03 16:27:40|21.7|21.62|21.69|21.61|21.71|21.63|21.69|21.61|1
1628008090000|2021-08-03 16:28:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|7
1628008100000|2021-08-03 16:28:20|21.67|21.59|21.65|21.57|21.68|21.6|21.65|21.57|0
1628008120000|2021-08-03 16:28:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1628008140000|2021-08-03 16:29:00|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|0
1628008160000|2021-08-03 16:29:20|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1628008190000|2021-08-03 16:29:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1628008200000|2021-08-03 16:30:00|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|0
1628008210000|2021-08-03 16:30:10|21.67|21.59|21.65|21.57|21.68|21.6|21.65|21.57|0
1628008220000|2021-08-03 16:30:20|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|0
1628008230000|2021-08-03 16:30:30|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1628008240000|2021-08-03 16:30:40|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|2
1628008270000|2021-08-03 16:31:10|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1628008350000|2021-08-03 16:32:30|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1628008360000|2021-08-03 16:32:40|21.67|21.59|21.67|21.59|21.67|21.59|21.65|21.57|0
1628008370000|2021-08-03 16:32:50|21.65|21.57|21.68|21.6|21.68|21.6|21.65|21.57|0
1628008380000|2021-08-03 16:33:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1628008390000|2021-08-03 16:33:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1628008460000|2021-08-03 16:34:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|31
1628008470000|2021-08-03 16:34:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1628008480000|2021-08-03 16:34:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1628008490000|2021-08-03 16:34:50|21.58|21.5|21.55|21.47|21.58|21.5|21.55|21.47|39
1628008510000|2021-08-03 16:35:10|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|0
1628008520000|2021-08-03 16:35:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1628008540000|2021-08-03 16:35:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1628008550000|2021-08-03 16:35:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1628008590000|2021-08-03 16:36:30|21.53|21.45|21.53|21.45|21.54|21.46|21.53|21.45|5
1628008600000|2021-08-03 16:36:40|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1628008610000|2021-08-03 16:36:50|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1628008620000|2021-08-03 16:37:00|21.54|21.46|21.54|21.46|21.54|21.46|21.53|21.45|0
1628008640000|2021-08-03 16:37:20|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1628008660000|2021-08-03 16:37:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1628008670000|2021-08-03 16:37:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1628008680000|2021-08-03 16:38:00|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1628008700000|2021-08-03 16:38:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1628008760000|2021-08-03 16:39:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1628008800000|2021-08-03 16:40:00|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1628008820000|2021-08-03 16:40:20|21.55|21.47|21.55|21.47|21.55|21.47|21.54|21.46|0
1628008860000|2021-08-03 16:41:00|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|2
1628008890000|2021-08-03 16:41:30|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1628008940000|2021-08-03 16:42:20|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|1
1628008950000|2021-08-03 16:42:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1628008960000|2021-08-03 16:42:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1628008990000|2021-08-03 16:43:10|||||||||1
1628009060000|2021-08-03 16:44:20|21.56|21.48|21.55|21.47|21.58|21.5|21.55|21.47|1
1628009100000|2021-08-03 16:45:00|21.54|21.46|21.53|21.45|21.54|21.46|21.5|21.42|0
1628009110000|2021-08-03 16:45:10|21.51|21.43|21.51|21.43|21.51|21.43|21.5|21.42|0
1628009120000|2021-08-03 16:45:20|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1628009140000|2021-08-03 16:45:40|21.53|21.45|21.5|21.42|21.53|21.45|21.5|21.42|0
1628009160000|2021-08-03 16:46:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1628009170000|2021-08-03 16:46:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1628009200000|2021-08-03 16:46:40|21.49|21.41|21.48|21.4|21.49|21.41|21.47|21.39|45
1628009230000|2021-08-03 16:47:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1628009450000|2021-08-03 16:50:50|21.5|21.42|21.55|21.47|21.55|21.47|21.5|21.42|0
1628009590000|2021-08-03 16:53:10|21.53|21.45|21.5|21.42|21.53|21.45|21.5|21.42|1
1628009600000|2021-08-03 16:53:20|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1628009610000|2021-08-03 16:53:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|72
1628009920000|2021-08-03 16:58:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1628009930000|2021-08-03 16:58:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1628009990000|2021-08-03 16:59:50|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|0
1628010000000|2021-08-03 17:00:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1628010060000|2021-08-03 17:01:00|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|36
1628010090000|2021-08-03 17:01:30|21.46|21.38|21.44|21.36|21.46|21.38|21.43|21.35|7
1628010100000|2021-08-03 17:01:40|21.45|21.37|21.45|21.37|21.47|21.39|21.44|21.36|1
1628010110000|2021-08-03 17:01:50|21.48|21.4|21.48|21.4|21.48|21.4|21.47|21.39|0
1628010130000|2021-08-03 17:02:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1628010210000|2021-08-03 17:03:30|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1628010240000|2021-08-03 17:04:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1628010250000|2021-08-03 17:04:10|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|0
1628010420000|2021-08-03 17:07:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|12
1628010470000|2021-08-03 17:07:50|21.42|21.34|21.42|21.34|21.42|21.34|21.41|21.33|0
1628010480000|2021-08-03 17:08:00|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1628010490000|2021-08-03 17:08:10|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1628010510000|2021-08-03 17:08:30|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|0
1628010530000|2021-08-03 17:08:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1628010550000|2021-08-03 17:09:10|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|0
1628010560000|2021-08-03 17:09:20|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|0
1628010610000|2021-08-03 17:10:10|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|0
1628010620000|2021-08-03 17:10:20|21.5|21.42|21.52|21.44|21.52|21.44|21.49|21.41|0
1628010630000|2021-08-03 17:10:30|21.5|21.42|21.5|21.42|21.5|21.42|21.49|21.41|2
1628010640000|2021-08-03 17:10:40|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1628010650000|2021-08-03 17:10:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|20
1628010660000|2021-08-03 17:11:00|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|1
1628010670000|2021-08-03 17:11:10|21.51|21.43|21.52|21.44|21.52|21.44|21.49|21.41|0
1628010680000|2021-08-03 17:11:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1628010700000|2021-08-03 17:11:40|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1628010720000|2021-08-03 17:12:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1628010780000|2021-08-03 17:13:00|||||||||10
1628010800000|2021-08-03 17:13:20|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1628010880000|2021-08-03 17:14:40|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1628010900000|2021-08-03 17:15:00|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1628010910000|2021-08-03 17:15:10|21.53|21.45|21.53|21.45|21.54|21.46|21.52|21.44|1
1628010950000|2021-08-03 17:15:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1628010970000|2021-08-03 17:16:10|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|25
1628011020000|2021-08-03 17:17:00|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1628011040000|2021-08-03 17:17:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1628011050000|2021-08-03 17:17:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1628011060000|2021-08-03 17:17:40|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1628011120000|2021-08-03 17:18:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1628011150000|2021-08-03 17:19:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1628011190000|2021-08-03 17:19:50|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1628011250000|2021-08-03 17:20:50|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1628011310000|2021-08-03 17:21:50|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|22
1628011450000|2021-08-03 17:24:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|6
1628011480000|2021-08-03 17:24:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1628011490000|2021-08-03 17:24:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1628011500000|2021-08-03 17:25:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1628011510000|2021-08-03 17:25:10|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1628011530000|2021-08-03 17:25:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1628011540000|2021-08-03 17:25:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1628011560000|2021-08-03 17:26:00|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1628011570000|2021-08-03 17:26:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1628011640000|2021-08-03 17:27:20|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|8
1628012250000|2021-08-03 17:37:30|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1628012260000|2021-08-03 17:37:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1628012280000|2021-08-03 17:38:00|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|0
1628012310000|2021-08-03 17:38:30|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|0
1628012360000|2021-08-03 17:39:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1628012370000|2021-08-03 17:39:30|21.58|21.5|21.57|21.49|21.59|21.51|21.57|21.49|0
1628012400000|2021-08-03 17:40:00|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1628012410000|2021-08-03 17:40:10|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1628012420000|2021-08-03 17:40:20|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1628012450000|2021-08-03 17:40:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1628012460000|2021-08-03 17:41:00|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|1
1628012720000|2021-08-03 17:45:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1628012740000|2021-08-03 17:45:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1628012860000|2021-08-03 17:47:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1628012870000|2021-08-03 17:47:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1628012880000|2021-08-03 17:48:00|21.54|21.46|21.56|21.48|21.56|21.48|21.53|21.45|0
1628013000000|2021-08-03 17:50:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1628013010000|2021-08-03 17:50:10|21.53|21.45|21.56|21.48|21.56|21.48|21.53|21.45|0
1628013170000|2021-08-03 17:52:50|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|2
1628013380000|2021-08-03 17:56:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|7
1628013390000|2021-08-03 17:56:30|21.48|21.4|21.51|21.43|21.51|21.43|21.48|21.4|9
1628013400000|2021-08-03 17:56:40|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|1
1628013410000|2021-08-03 17:56:50|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1628013470000|2021-08-03 17:57:50|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1628013480000|2021-08-03 17:58:00|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1628013500000|2021-08-03 17:58:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1628013510000|2021-08-03 17:58:30|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1628013530000|2021-08-03 17:58:50|21.47|21.39|21.48|21.4|21.48|21.4|21.46|21.38|0
1628013540000|2021-08-03 17:59:00|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1628013550000|2021-08-03 17:59:10|21.47|21.39|21.47|21.39|21.48|21.4|21.47|21.39|0
1628013570000|2021-08-03 17:59:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1628013590000|2021-08-03 17:59:50|21.47|21.39|21.46|21.38|21.48|21.4|21.46|21.38|0
1628013660000|2021-08-03 18:01:00|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1628013670000|2021-08-03 18:01:10|21.48|21.4|21.51|21.43|21.51|21.43|21.48|21.4|0
1628013680000|2021-08-03 18:01:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1628013690000|2021-08-03 18:01:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1628013700000|2021-08-03 18:01:40|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1628013710000|2021-08-03 18:01:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1628013720000|2021-08-03 18:02:00|||||||||1
1628013750000|2021-08-03 18:02:30|||||||||1
1628013950000|2021-08-03 18:05:50|21.53|21.45|21.48|21.4|21.53|21.45|21.48|21.4|1
1628013980000|2021-08-03 18:06:20|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1628013990000|2021-08-03 18:06:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|6
1628014010000|2021-08-03 18:06:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1628014020000|2021-08-03 18:07:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1628014160000|2021-08-03 18:09:20|||||||||1
1628014210000|2021-08-03 18:10:10|21.47|21.39|21.47|21.39|21.47|21.39|21.44|21.36|3
1628014220000|2021-08-03 18:10:20|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|8
1628014230000|2021-08-03 18:10:30|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|1
1628014240000|2021-08-03 18:10:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1628014280000|2021-08-03 18:11:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|3
1628014290000|2021-08-03 18:11:30|21.42|21.34|21.42|21.34|21.42|21.34|21.41|21.33|0
1628014320000|2021-08-03 18:12:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1628014440000|2021-08-03 18:14:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1628014460000|2021-08-03 18:14:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1628014490000|2021-08-03 18:14:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1628014510000|2021-08-03 18:15:10|||||||||2
1628014700000|2021-08-03 18:18:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1628014740000|2021-08-03 18:19:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1628015300000|2021-08-03 18:28:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1628015320000|2021-08-03 18:28:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1628015380000|2021-08-03 18:29:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1628015400000|2021-08-03 18:30:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1628015420000|2021-08-03 18:30:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1628015670000|2021-08-03 18:34:30|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|0
1628015690000|2021-08-03 18:34:50|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|0
1628015700000|2021-08-03 18:35:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1628016200000|2021-08-03 18:43:20|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|15
1628016350000|2021-08-03 18:45:50|21.36|21.28|21.36|21.28|21.37|21.29|21.36|21.28|3
1628016360000|2021-08-03 18:46:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1628016370000|2021-08-03 18:46:10|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|1
1628016410000|2021-08-03 18:46:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1628016430000|2021-08-03 18:47:10|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1628016460000|2021-08-03 18:47:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1628016470000|2021-08-03 18:47:50|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|0
1628016520000|2021-08-03 18:48:40|21.41|21.33|21.41|21.33|21.42|21.34|21.41|21.33|0
1628016530000|2021-08-03 18:48:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1628016560000|2021-08-03 18:49:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1628016570000|2021-08-03 18:49:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1628016600000|2021-08-03 18:50:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1628016620000|2021-08-03 18:50:20|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|0
1628016630000|2021-08-03 18:50:30|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1628016640000|2021-08-03 18:50:40|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1628016650000|2021-08-03 18:50:50|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1628016720000|2021-08-03 18:52:00|21.43|21.35|21.43|21.35|21.44|21.36|21.43|21.35|0
1628016730000|2021-08-03 18:52:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1628016810000|2021-08-03 18:53:30|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|1
1628016840000|2021-08-03 18:54:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1628016910000|2021-08-03 18:55:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1628016930000|2021-08-03 18:55:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1628016960000|2021-08-03 18:56:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1628016980000|2021-08-03 18:56:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1628016990000|2021-08-03 18:56:30|21.36|21.28|21.36|21.28|21.37|21.29|21.36|21.28|1
1628017020000|2021-08-03 18:57:00|||||||||1
1628017060000|2021-08-03 18:57:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1628017090000|2021-08-03 18:58:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1628017100000|2021-08-03 18:58:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1628017170000|2021-08-03 18:59:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1628017260000|2021-08-03 19:01:00|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|25
1628017280000|2021-08-03 19:01:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1628017300000|2021-08-03 19:01:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1628017310000|2021-08-03 19:01:50|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1628017560000|2021-08-03 19:06:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1628017590000|2021-08-03 19:06:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|8
1628017610000|2021-08-03 19:06:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1628017680000|2021-08-03 19:08:00|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1628017700000|2021-08-03 19:08:20|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1628017710000|2021-08-03 19:08:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1628017720000|2021-08-03 19:08:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1628017730000|2021-08-03 19:08:50|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1628017770000|2021-08-03 19:09:30|21.3|21.22|21.28|21.2|21.31|21.23|21.28|21.2|2
1628017910000|2021-08-03 19:11:50|21.31|21.23|21.31|21.23|21.31|21.23|21.28|21.2|2
1628017920000|2021-08-03 19:12:00|21.3|21.22|21.31|21.23|21.32|21.24|21.28|21.2|1
1628017970000|2021-08-03 19:12:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1628017980000|2021-08-03 19:13:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1628018030000|2021-08-03 19:13:50|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1628018040000|2021-08-03 19:14:00|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1628018150000|2021-08-03 19:15:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1628018170000|2021-08-03 19:16:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1628018200000|2021-08-03 19:16:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1628018260000|2021-08-03 19:17:40|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1628018310000|2021-08-03 19:18:30|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1628018380000|2021-08-03 19:19:40|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|4
1628018410000|2021-08-03 19:20:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1628018440000|2021-08-03 19:20:40|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|2
1628018910000|2021-08-03 19:28:30|21.32|21.24|21.31|21.23|21.34|21.26|21.31|21.23|0
1628018940000|2021-08-03 19:29:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1628018950000|2021-08-03 19:29:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1628019250000|2021-08-03 19:34:10|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|12
1628019270000|2021-08-03 19:34:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1628019280000|2021-08-03 19:34:40|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|1
1628019290000|2021-08-03 19:34:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|20
1628019300000|2021-08-03 19:35:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|4
1628019330000|2021-08-03 19:35:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1628019410000|2021-08-03 19:36:50|||||||||1
1628019520000|2021-08-03 19:38:40|21.29|21.21|21.32|21.24|21.32|21.24|21.29|21.21|3
1628019530000|2021-08-03 19:38:50|21.31|21.23|21.34|21.26|21.35|21.27|21.31|21.23|11
1628019540000|2021-08-03 19:39:00|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|10
1628019560000|2021-08-03 19:39:20|||||||||1
1628019880000|2021-08-03 19:44:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|1
1628019910000|2021-08-03 19:45:10|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1628020010000|2021-08-03 19:46:50|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1628020030000|2021-08-03 19:47:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1628020050000|2021-08-03 19:47:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1628020150000|2021-08-03 19:49:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1628020160000|2021-08-03 19:49:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1628020180000|2021-08-03 19:49:40|||||||||1
1628020190000|2021-08-03 19:49:50|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|0
1628020220000|2021-08-03 19:50:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1628020230000|2021-08-03 19:50:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1628020280000|2021-08-03 19:51:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1628020290000|2021-08-03 19:51:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|4
1628020300000|2021-08-03 19:51:40|21.37|21.29|21.36|21.28|21.39|21.31|21.36|21.28|10
1628020320000|2021-08-03 19:52:00|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1628020330000|2021-08-03 19:52:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1628020340000|2021-08-03 19:52:20|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1628020350000|2021-08-03 19:52:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1628020380000|2021-08-03 19:53:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|4
1628020400000|2021-08-03 19:53:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1628020440000|2021-08-03 19:54:00|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1628020470000|2021-08-03 19:54:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|2
1628020480000|2021-08-03 19:54:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1628020500000|2021-08-03 19:55:00|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|2
1628020510000|2021-08-03 19:55:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1628020540000|2021-08-03 19:55:40|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1628020560000|2021-08-03 19:56:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1628020570000|2021-08-03 19:56:10|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|5
1628020580000|2021-08-03 19:56:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1628020650000|2021-08-03 19:57:30|||||||||1
1628020660000|2021-08-03 19:57:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1628020680000|2021-08-03 19:58:00|21.33|21.25|21.29|21.21|21.39|21.25|21.29|21.14|8
1628020690000|2021-08-03 19:58:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1628020700000|2021-08-03 19:58:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|1
1628020740000|2021-08-03 19:59:00|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|4
1628020750000|2021-08-03 19:59:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1628020770000|2021-08-03 19:59:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1628020790000|2021-08-03 19:59:50|21.37|21.12|21.38|21.13|21.42|21.13|21.37|21.12|0
1628036100000|2021-08-04 00:15:00|21.63|21.33|21.62|21.32|21.63|21.33|21.62|21.32|0
1628036110000|2021-08-04 00:15:10|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1628036190000|2021-08-04 00:16:30|21.6|21.35|21.62|21.32|21.62|21.35|21.6|21.32|0
1628036200000|2021-08-04 00:16:40|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1628036340000|2021-08-04 00:19:00|21.6|21.3|21.61|21.31|21.61|21.31|21.6|21.3|0
1628036820000|2021-08-04 00:27:00|21.6|21.35|21.61|21.31|21.61|21.35|21.6|21.31|0
1628036830000|2021-08-04 00:27:10|21.63|21.36|21.61|21.31|21.63|21.36|21.61|21.31|0
1628036890000|2021-08-04 00:28:10|21.6|21.3|21.61|21.31|21.61|21.31|21.6|21.3|0
1628036960000|2021-08-04 00:29:20|21.57|21.27|21.6|21.3|21.6|21.3|21.57|21.27|0
1628036970000|2021-08-04 00:29:30|21.57|21.27|21.57|21.27|21.6|21.3|21.57|21.27|0
1628036980000|2021-08-04 00:29:40|21.6|21.3|21.58|21.28|21.6|21.3|21.57|21.27|0
1628037000000|2021-08-04 00:30:00|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1628037080000|2021-08-04 00:31:20|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628037090000|2021-08-04 00:31:30|21.6|21.3|21.6|21.3|21.6|21.3|21.57|21.27|0
1628037110000|2021-08-04 00:31:50|21.57|21.27|21.6|21.3|21.6|21.3|21.57|21.27|0
1628037120000|2021-08-04 00:32:00|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1628037210000|2021-08-04 00:33:30|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1628037230000|2021-08-04 00:33:50|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1628037370000|2021-08-04 00:36:10|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1628037380000|2021-08-04 00:36:20|21.57|21.27|21.58|21.28|21.58|21.28|21.57|21.27|0
1628037390000|2021-08-04 00:36:30|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1628037400000|2021-08-04 00:36:40|21.59|21.29|21.57|21.27|21.59|21.29|21.57|21.27|0
1628037410000|2021-08-04 00:36:50|21.58|21.28|21.6|21.3|21.6|21.3|21.58|21.28|0
1628037420000|2021-08-04 00:37:00|21.59|21.29|21.6|21.3|21.6|21.3|21.57|21.27|0
1628037430000|2021-08-04 00:37:10|21.57|21.27|21.6|21.3|21.6|21.3|21.57|21.27|0
1628037440000|2021-08-04 00:37:20|21.59|21.29|21.57|21.27|21.59|21.29|21.57|21.27|0
1628037450000|2021-08-04 00:37:30|21.58|21.28|21.61|21.31|21.61|21.31|21.58|21.28|0
1628037560000|2021-08-04 00:39:20|21.6|21.3|21.61|21.31|21.61|21.31|21.6|21.3|0
1628037660000|2021-08-04 00:41:00|21.6|21.3|21.61|21.31|21.61|21.31|21.6|21.3|0
1628037970000|2021-08-04 00:46:10||21.36||21.36||21.36||21.36|0
1628038000000|2021-08-04 00:46:40|21.63|21.33|21.61|21.31|21.63|21.33|21.61|21.31|0
1628038020000|2021-08-04 00:47:00|21.6|21.35|21.61|21.36|21.61|21.36|21.6|21.35|0
1628038040000|2021-08-04 00:47:20|21.63|21.33|21.61|21.31|21.63|21.33|21.61|21.31|0
1628038420000|2021-08-04 00:53:40|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1628038430000|2021-08-04 00:53:50|21.61|21.31|21.6|21.3|21.61|21.31|21.6|21.3|0
1628038440000|2021-08-04 00:54:00|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1628039700000|2021-08-04 01:15:00|21.6|21.3|21.61|21.31|21.61|21.31|21.57|21.27|0
1628039720000|2021-08-04 01:15:20|21.6|21.3|21.59|21.29|21.6|21.3|21.59|21.29|0
1628039730000|2021-08-04 01:15:30|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628039740000|2021-08-04 01:15:40|21.6|21.3|21.57|21.27|21.6|21.3|21.57|21.27|0
1628039750000|2021-08-04 01:15:50|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1628039800000|2021-08-04 01:16:40|21.55|21.25|21.51|21.26|21.55|21.26|21.51|21.25|0
1628039830000|2021-08-04 01:17:10|21.53|21.23|21.56|21.26|21.56|21.26|21.53|21.23|0
1628039850000|2021-08-04 01:17:30|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628039870000|2021-08-04 01:17:50|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1628039880000|2021-08-04 01:18:00|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1628039890000|2021-08-04 01:18:10|21.56|21.26|21.56|21.26|21.57|21.27|21.56|21.26|0
1628039910000|2021-08-04 01:18:30|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628039920000|2021-08-04 01:18:40|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1628039930000|2021-08-04 01:18:50|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628039940000|2021-08-04 01:19:00|21.56|21.26|21.55|21.25|21.57|21.27|21.55|21.25|0
1628039950000|2021-08-04 01:19:10|21.56|21.26|21.56|21.26|21.57|21.27|21.56|21.26|0
1628039960000|2021-08-04 01:19:20|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1628039980000|2021-08-04 01:19:40|21.54|21.24|21.52|21.22|21.54|21.24|21.52|21.22|0
1628040000000|2021-08-04 01:20:00|21.54|21.24|21.57|21.27|21.57|21.27|21.54|21.24|0
1628040030000|2021-08-04 01:20:30|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1628040040000|2021-08-04 01:20:40|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628040060000|2021-08-04 01:21:00|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1628040110000|2021-08-04 01:21:50|21.54|21.24|21.56|21.26|21.57|21.27|21.52|21.22|0
1628040120000|2021-08-04 01:22:00|21.55|21.25|21.54|21.24|21.55|21.25|21.54|21.24|0
1628040130000|2021-08-04 01:22:10|21.55|21.25|21.56|21.26|21.56|21.26|21.55|21.25|0
1628040140000|2021-08-04 01:22:20|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1628040160000|2021-08-04 01:22:40|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1628040170000|2021-08-04 01:22:50|21.55|21.25|21.54|21.24|21.55|21.25|21.54|21.24|0
1628040180000|2021-08-04 01:23:00|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1628040190000|2021-08-04 01:23:10|21.54|21.24|21.55|21.25|21.56|21.26|21.54|21.24|0
1628040210000|2021-08-04 01:23:30|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1628040220000|2021-08-04 01:23:40|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1628040230000|2021-08-04 01:23:50|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1628040240000|2021-08-04 01:24:00|21.55|21.25|21.56|21.26|21.56|21.26|21.55|21.25|0
1628040260000|2021-08-04 01:24:20|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628040280000|2021-08-04 01:24:40|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1628040290000|2021-08-04 01:24:50|21.57|21.27|21.56|21.26|21.57|21.27|21.56|21.26|0
1628040300000|2021-08-04 01:25:00|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628040310000|2021-08-04 01:25:10|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1628040330000|2021-08-04 01:25:30|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628040960000|2021-08-04 01:36:00|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1628040970000|2021-08-04 01:36:10|21.6|21.3|21.6|21.3|21.6|21.3|21.57|21.27|0
1628040980000|2021-08-04 01:36:20|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1628041120000|2021-08-04 01:38:40|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1628041140000|2021-08-04 01:39:00|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1628041190000|2021-08-04 01:39:50|21.61|21.31|21.6|21.3|21.61|21.31|21.6|21.3|0
1628041210000|2021-08-04 01:40:10|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1628041350000|2021-08-04 01:42:30|21.6|21.35|21.63|21.33|21.63|21.35|21.6|21.33|0
1628041360000|2021-08-04 01:42:40|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1628041530000|2021-08-04 01:45:30|21.6|21.3|21.61|21.31|21.61|21.31|21.6|21.3|0
1628041540000|2021-08-04 01:45:40|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1628041550000|2021-08-04 01:45:50|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1628041570000|2021-08-04 01:46:10|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1628041580000|2021-08-04 01:46:20|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1628041590000|2021-08-04 01:46:30|21.57|21.27|21.59|21.29|21.59|21.29|21.57|21.27|0
1628041600000|2021-08-04 01:46:40|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1628041670000|2021-08-04 01:47:50|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1628041680000|2021-08-04 01:48:00|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1628041980000|2021-08-04 01:53:00|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1628042050000|2021-08-04 01:54:10|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1628042080000|2021-08-04 01:54:40|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1628042120000|2021-08-04 01:55:20|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1628042140000|2021-08-04 01:55:40|21.51|21.21|21.52|21.22|21.52|21.22|21.51|21.21|0
1628042370000|2021-08-04 01:59:30|21.5|21.2|21.5|21.2|21.52|21.22|21.5|21.2|0
1628042380000|2021-08-04 01:59:40|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1628042390000|2021-08-04 01:59:50|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1628042440000|2021-08-04 02:00:40|21.51|21.21|21.52|21.22|21.52|21.22|21.51|21.21|0
1628042920000|2021-08-04 02:08:40|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1628042930000|2021-08-04 02:08:50|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1628042940000|2021-08-04 02:09:00|21.51|21.21|21.52|21.22|21.52|21.22|21.51|21.21|0
1628043060000|2021-08-04 02:11:00|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1628043090000|2021-08-04 02:11:30|21.51|21.21|21.52|21.22|21.52|21.22|21.51|21.21|0
1628043100000|2021-08-04 02:11:40|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1628043150000|2021-08-04 02:12:30|21.51|21.21|21.52|21.22|21.52|21.22|21.51|21.21|0
1628043180000|2021-08-04 02:13:00|21.51|21.21|21.52|21.22|21.52|21.22|21.51|21.21|0
1628043430000|2021-08-04 02:17:10|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1628043440000|2021-08-04 02:17:20|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1628043980000|2021-08-04 02:26:20|21.51|21.21|21.53|21.23|21.53|21.23|21.51|21.21|0
1628044000000|2021-08-04 02:26:40|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1628044010000|2021-08-04 02:26:50|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1628044660000|2021-08-04 02:37:40|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1628044700000|2021-08-04 02:38:20|21.51|21.21|21.53|21.23|21.53|21.23|21.51|21.21|0
1628044730000|2021-08-04 02:38:50|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1628044750000|2021-08-04 02:39:10|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1628044770000|2021-08-04 02:39:30|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1628044780000|2021-08-04 02:39:40|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1628044790000|2021-08-04 02:39:50|21.51|21.21|21.51|21.21|21.53|21.23|21.51|21.21|0
1628044800000|2021-08-04 02:40:00|21.53|21.23|21.51|21.21|21.53|21.23|21.51|21.21|0
1628044810000|2021-08-04 02:40:10|21.53|21.23|21.51|21.21|21.53|21.23|21.51|21.21|0
1628044820000|2021-08-04 02:40:20|21.53|21.23|21.51|21.21|21.53|21.23|21.51|21.21|0
1628044830000|2021-08-04 02:40:30|21.53|21.23|21.51|21.21|21.53|21.23|21.51|21.21|0
1628044840000|2021-08-04 02:40:40|21.53|21.23|21.51|21.21|21.53|21.23|21.51|21.21|0
1628044850000|2021-08-04 02:40:50|21.53|21.23|21.51|21.21|21.53|21.23|21.51|21.21|0
1628044870000|2021-08-04 02:41:10|21.53|21.23|21.53|21.23|21.53|21.23|21.51|21.21|0
1628044880000|2021-08-04 02:41:20|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1628044890000|2021-08-04 02:41:30|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1628044900000|2021-08-04 02:41:40|21.51|21.21|21.53|21.23|21.53|21.23|21.51|21.21|0
1628044910000|2021-08-04 02:41:50|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1628044940000|2021-08-04 02:42:20|21.53|21.23|21.51|21.21|21.53|21.23|21.51|21.21|0
1628044980000|2021-08-04 02:43:00|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1628044990000|2021-08-04 02:43:10|21.51|21.21|21.53|21.23|21.53|21.23|21.51|21.21|0
1628045010000|2021-08-04 02:43:30|21.51|21.21|21.53|21.23|21.53|21.23|21.51|21.21|0
1628045020000|2021-08-04 02:43:40|21.51|21.21|21.53|21.23|21.53|21.23|21.51|21.21|0
1628045040000|2021-08-04 02:44:00|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1628045050000|2021-08-04 02:44:10|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1628045060000|2021-08-04 02:44:20|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1628045070000|2021-08-04 02:44:30|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1628045100000|2021-08-04 02:45:00|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1628045110000|2021-08-04 02:45:10|21.53|21.23|21.51|21.21|21.53|21.23|21.51|21.21|0
1628045120000|2021-08-04 02:45:20|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1628045130000|2021-08-04 02:45:30|21.51|21.21|21.53|21.23|21.53|21.23|21.51|21.21|0
1628045140000|2021-08-04 02:45:40|21.51|21.21|21.51|21.21|21.53|21.23|21.51|21.21|0
1628045150000|2021-08-04 02:45:50|21.53|21.23|21.51|21.21|21.53|21.23|21.51|21.21|0
1628045160000|2021-08-04 02:46:00|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1628047200000|2021-08-04 03:20:00|21.51|21.21|21.53|21.23|21.53|21.23|21.51|21.21|0
1628047570000|2021-08-04 03:26:10|21.51|21.21|21.5|21.2|21.51|21.21|21.5|21.2|0
1628047580000|2021-08-04 03:26:20|21.51|21.21|21.51|21.21|21.53|21.23|21.51|21.21|0
1628047600000|2021-08-04 03:26:40|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1628047680000|2021-08-04 03:28:00|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1628047690000|2021-08-04 03:28:10|21.51|21.21|21.53|21.23|21.53|21.23|21.51|21.21|0
1628047720000|2021-08-04 03:28:40|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1628047740000|2021-08-04 03:29:00|21.53|21.23|21.51|21.21|21.53|21.23|21.51|21.21|0
1628047760000|2021-08-04 03:29:20|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1628047770000|2021-08-04 03:29:30|21.51|21.21|21.53|21.23|21.53|21.23|21.51|21.21|0
1628047880000|2021-08-04 03:31:20|21.51|21.21|21.53|21.23|21.53|21.23|21.51|21.21|0
1628049530000|2021-08-04 03:58:50|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1628049680000|2021-08-04 04:01:20|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1628049700000|2021-08-04 04:01:40|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1628049720000|2021-08-04 04:02:00|21.57|21.27|21.58|21.28|21.58|21.28|21.57|21.27|0
1628049780000|2021-08-04 04:03:00|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628049800000|2021-08-04 04:03:20|21.58|21.28|21.57|21.27|21.58|21.28|21.57|21.27|0
1628049810000|2021-08-04 04:03:30|21.58|21.28|21.57|21.27|21.58|21.28|21.57|21.27|0
1628049820000|2021-08-04 04:03:40|21.58|21.28|21.57|21.27|21.58|21.28|21.57|21.27|0
1628049830000|2021-08-04 04:03:50|21.58|21.28|21.57|21.27|21.58|21.28|21.57|21.27|0
1628049840000|2021-08-04 04:04:00|21.58|21.28|21.57|21.27|21.58|21.28|21.57|21.27|0
1628049860000|2021-08-04 04:04:20|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1628049920000|2021-08-04 04:05:20|21.57|21.27|21.57|21.27|21.58|21.28|21.57|21.27|0
1628049930000|2021-08-04 04:05:30|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1628050040000|2021-08-04 04:07:20|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628050090000|2021-08-04 04:08:10|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1628050110000|2021-08-04 04:08:30|21.57|21.27|21.57|21.27|21.57|21.27|21.55|21.25|0
1628050120000|2021-08-04 04:08:40|21.55|21.25|21.57|21.27|21.57|21.27|21.55|21.25|0
1628050130000|2021-08-04 04:08:50|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1628050160000|2021-08-04 04:09:20|21.57|21.27|21.55|21.25|21.57|21.27|21.55|21.25|0
1628050170000|2021-08-04 04:09:30|21.57|21.27|21.57|21.27|21.58|21.28|21.57|21.27|0
1628050200000|2021-08-04 04:10:00|21.55|21.25|21.57|21.27|21.57|21.27|21.55|21.25|0
1628050240000|2021-08-04 04:10:40|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1628050250000|2021-08-04 04:10:50|21.57|21.27|21.55|21.25|21.57|21.27|21.55|21.25|0
1628050270000|2021-08-04 04:11:10|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628050280000|2021-08-04 04:11:20|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1628050320000|2021-08-04 04:12:00|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628050380000|2021-08-04 04:13:00|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1628050390000|2021-08-04 04:13:10|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628050410000|2021-08-04 04:13:30|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1628050450000|2021-08-04 04:14:10|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628050470000|2021-08-04 04:14:30|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1628050490000|2021-08-04 04:14:50|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628050500000|2021-08-04 04:15:00|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1628050510000|2021-08-04 04:15:10|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628050550000|2021-08-04 04:15:50|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1628050560000|2021-08-04 04:16:00|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628050620000|2021-08-04 04:17:00|21.58|21.28|21.57|21.27|21.58|21.28|21.57|21.27|0
1628050630000|2021-08-04 04:17:10|21.58|21.28|21.57|21.27|21.58|21.28|21.57|21.27|0
1628050640000|2021-08-04 04:17:20|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1628050650000|2021-08-04 04:17:30|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628050660000|2021-08-04 04:17:40|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1628050730000|2021-08-04 04:18:50|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628050780000|2021-08-04 04:19:40|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1628050840000|2021-08-04 04:20:40|21.57|21.27|21.58|21.28|21.58|21.28|21.57|21.27|0
1628051940000|2021-08-04 04:39:00|21.54|21.24|21.53|21.23|21.54|21.24|21.53|21.23|0
1628052220000|2021-08-04 04:43:40|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1628052240000|2021-08-04 04:44:00|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628052250000|2021-08-04 04:44:10|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1628052560000|2021-08-04 04:49:20|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628052950000|2021-08-04 04:55:50|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1628052970000|2021-08-04 04:56:10|21.57|21.27|21.57|21.27|21.58|21.28|21.57|21.27|0
1628052980000|2021-08-04 04:56:20|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1628052990000|2021-08-04 04:56:30|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628053000000|2021-08-04 04:56:40|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1628053010000|2021-08-04 04:56:50|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628053030000|2021-08-04 04:57:10|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1628053050000|2021-08-04 04:57:30|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628053300000|2021-08-04 05:01:40|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1628053320000|2021-08-04 05:02:00|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628053340000|2021-08-04 05:02:20|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1628053360000|2021-08-04 05:02:40|21.57|21.27|21.58|21.28|21.58|21.28|21.57|21.27|0
1628053390000|2021-08-04 05:03:10|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628053400000|2021-08-04 05:03:20|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1628053420000|2021-08-04 05:03:40|21.57|21.27|21.55|21.25|21.57|21.27|21.55|21.25|0
1628053510000|2021-08-04 05:05:10|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628053670000|2021-08-04 05:07:50|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1628054040000|2021-08-04 05:14:00|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1628054050000|2021-08-04 05:14:10|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628054060000|2021-08-04 05:14:20|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1628054100000|2021-08-04 05:15:00|21.57|21.27|21.57|21.27|21.58|21.28|21.57|21.27|0
1628054110000|2021-08-04 05:15:10|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1628054360000|2021-08-04 05:19:20|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628054390000|2021-08-04 05:19:50|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1628054450000|2021-08-04 05:20:50|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628054520000|2021-08-04 05:22:00|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1628054530000|2021-08-04 05:22:10|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628054540000|2021-08-04 05:22:20|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1628054730000|2021-08-04 05:25:30|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628054790000|2021-08-04 05:26:30|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1628054800000|2021-08-04 05:26:40|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628054830000|2021-08-04 05:27:10|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1628054880000|2021-08-04 05:28:00|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628055400000|2021-08-04 05:36:40|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1628055450000|2021-08-04 05:37:30|21.59|21.29|21.58|21.28|21.59|21.29|21.58|21.28|0
1628055460000|2021-08-04 05:37:40|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1628055550000|2021-08-04 05:39:10|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1628055560000|2021-08-04 05:39:20|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1628055600000|2021-08-04 05:40:00|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1628055610000|2021-08-04 05:40:10|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1628055990000|2021-08-04 05:46:30|21.6|21.3|21.59|21.29|21.6|21.3|21.59|21.29|0
1628056120000|2021-08-04 05:48:40|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628056140000|2021-08-04 05:49:00|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1628056340000|2021-08-04 05:52:20|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628056360000|2021-08-04 05:52:40|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1628056440000|2021-08-04 05:54:00|21.6|21.3|21.53|21.28|21.6|21.3|21.53|21.28|0
1628056450000|2021-08-04 05:54:10|21.52|21.27|21.52|21.27|21.52|21.27|21.52|21.27|0
1628056470000|2021-08-04 05:54:30|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1628056480000|2021-08-04 05:54:40|21.52|21.27|21.52|21.27|21.52|21.27|21.52|21.27|0
1628056500000|2021-08-04 05:55:00|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1628056510000|2021-08-04 05:55:10|21.52|21.27|21.52|21.27|21.52|21.27|21.52|21.27|0
1628056530000|2021-08-04 05:55:30|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1628056540000|2021-08-04 05:55:40|21.52|21.27|21.51|21.26|21.52|21.27|21.51|21.26|0
1628056550000|2021-08-04 05:55:50|21.52|21.27|21.52|21.27|21.52|21.27|21.52|21.27|0
1628056730000|2021-08-04 05:58:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1628056850000|2021-08-04 06:00:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1628056860000|2021-08-04 06:01:00|21.46|21.38|21.5|21.42|21.5|21.42|21.46|21.38|0
1628056870000|2021-08-04 06:01:10|21.49|21.41|21.49|21.41|21.5|21.42|21.49|21.41|0
1628056880000|2021-08-04 06:01:20|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|0
1628056970000|2021-08-04 06:02:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1628057050000|2021-08-04 06:04:10|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1628057110000|2021-08-04 06:05:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1628057130000|2021-08-04 06:05:30|21.45|21.37|21.42|21.34|21.45|21.37|21.42|21.34|11
1628057170000|2021-08-04 06:06:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1628057180000|2021-08-04 06:06:20|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|1
1628057190000|2021-08-04 06:06:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|1
1628057200000|2021-08-04 06:06:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1628057220000|2021-08-04 06:07:00|21.4|21.32|21.41|21.33|21.42|21.34|21.4|21.32|0
1628057230000|2021-08-04 06:07:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1628057240000|2021-08-04 06:07:20|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1628057250000|2021-08-04 06:07:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1628057260000|2021-08-04 06:07:40|21.4|21.32|21.41|21.33|21.42|21.34|21.4|21.32|0
1628057270000|2021-08-04 06:07:50|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1628057280000|2021-08-04 06:08:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|1
1628057290000|2021-08-04 06:08:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1628057340000|2021-08-04 06:09:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1628057450000|2021-08-04 06:10:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1628057510000|2021-08-04 06:11:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1628057520000|2021-08-04 06:12:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1628057530000|2021-08-04 06:12:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1628057570000|2021-08-04 06:12:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1628057590000|2021-08-04 06:13:10|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1628057620000|2021-08-04 06:13:40|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|0
1628057650000|2021-08-04 06:14:10|21.4|21.32|21.37|21.29|21.41|21.33|21.37|21.29|2
1628057660000|2021-08-04 06:14:20|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1628057670000|2021-08-04 06:14:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1628057690000|2021-08-04 06:14:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1628057820000|2021-08-04 06:17:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1628057890000|2021-08-04 06:18:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|5
1628057980000|2021-08-04 06:19:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|7
1628058000000|2021-08-04 06:20:00|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|0
1628058020000|2021-08-04 06:20:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1628058030000|2021-08-04 06:20:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1628058060000|2021-08-04 06:21:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1628058070000|2021-08-04 06:21:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1628058090000|2021-08-04 06:21:30|||||||||5
1628058140000|2021-08-04 06:22:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1628058160000|2021-08-04 06:22:40|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1628058370000|2021-08-04 06:26:10|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1628058890000|2021-08-04 06:34:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1628059260000|2021-08-04 06:41:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|6
1628059290000|2021-08-04 06:41:30|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1628059300000|2021-08-04 06:41:40|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1628059500000|2021-08-04 06:45:00|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1628059510000|2021-08-04 06:45:10|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1628059540000|2021-08-04 06:45:40|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1628059550000|2021-08-04 06:45:50|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1628059560000|2021-08-04 06:46:00|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1628059730000|2021-08-04 06:48:50|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1628059970000|2021-08-04 06:52:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1628060040000|2021-08-04 06:54:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1628060080000|2021-08-04 06:54:40|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|0
1628060390000|2021-08-04 06:59:50|||||||||1
1628060400000|2021-08-04 07:00:00|||||||||6
1628060410000|2021-08-04 07:00:10|||||||||2
1628060420000|2021-08-04 07:00:20|||||||||1
1628060430000|2021-08-04 07:00:30|||||||||1
1628060450000|2021-08-04 07:00:50|21.33|21.25|21.32|21.24|21.33|21.25|21.29|21.21|33
1628060460000|2021-08-04 07:01:00|21.33|21.25|21.33|21.25|21.34|21.26|21.32|21.24|3
1628060470000|2021-08-04 07:01:10|21.32|21.24|21.31|21.23|21.32|21.24|21.29|21.21|0
1628060490000|2021-08-04 07:01:30|21.32|21.24|21.33|21.25|21.33|21.25|21.31|21.23|4
1628060500000|2021-08-04 07:01:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1628060510000|2021-08-04 07:01:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|9
1628060550000|2021-08-04 07:02:30|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|10
1628060560000|2021-08-04 07:02:40|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1628060580000|2021-08-04 07:03:00|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|11
1628060590000|2021-08-04 07:03:10|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|5
1628060600000|2021-08-04 07:03:20|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|0
1628060620000|2021-08-04 07:03:40|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|0
1628060630000|2021-08-04 07:03:50|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1628060640000|2021-08-04 07:04:00|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1628060650000|2021-08-04 07:04:10|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|2
1628060660000|2021-08-04 07:04:20|21.34|21.26|21.33|21.25|21.36|21.28|21.33|21.25|2
1628060670000|2021-08-04 07:04:30|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|0
1628060680000|2021-08-04 07:04:40|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1628060700000|2021-08-04 07:05:00|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1628060770000|2021-08-04 07:06:10|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|1
1628060860000|2021-08-04 07:07:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1628060870000|2021-08-04 07:07:50|21.29|21.21|21.32|21.24|21.33|21.25|21.29|21.21|40
1628060880000|2021-08-04 07:08:00|21.31|21.23|21.31|21.23|21.31|21.23|21.29|21.21|4
1628060890000|2021-08-04 07:08:10|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1628060900000|2021-08-04 07:08:20|21.32|21.24|21.32|21.24|21.32|21.24|21.31|21.23|0
1628060910000|2021-08-04 07:08:30|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|1
1628060920000|2021-08-04 07:08:40|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1628060940000|2021-08-04 07:09:00|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|1
1628060980000|2021-08-04 07:09:40|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|12
1628060990000|2021-08-04 07:09:50|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|3
1628061000000|2021-08-04 07:10:00|21.33|21.25|21.34|21.26|21.35|21.27|21.33|21.25|6
1628061010000|2021-08-04 07:10:10|21.33|21.25|21.33|21.25|21.34|21.26|21.33|21.25|5
1628061020000|2021-08-04 07:10:20|21.3|21.22|21.33|21.25|21.33|21.25|21.29|21.21|9
1628061030000|2021-08-04 07:10:30|21.34|21.26|21.34|21.26|21.35|21.27|21.33|21.25|6
1628061050000|2021-08-04 07:10:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1628061070000|2021-08-04 07:11:10|||||||||5
1628061080000|2021-08-04 07:11:20|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|164
1628061100000|2021-08-04 07:11:40|||||||||1
1628061120000|2021-08-04 07:12:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|100
1628061130000|2021-08-04 07:12:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|4
1628061140000|2021-08-04 07:12:20|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|41
1628061150000|2021-08-04 07:12:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|2
1628061160000|2021-08-04 07:12:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1628061200000|2021-08-04 07:13:20|21.38|21.3|21.38|21.3|21.4|21.32|21.38|21.3|0
1628061210000|2021-08-04 07:13:30|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1628061230000|2021-08-04 07:13:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1628061270000|2021-08-04 07:14:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1628061280000|2021-08-04 07:14:40|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1628061290000|2021-08-04 07:14:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1628061300000|2021-08-04 07:15:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|135
1628061320000|2021-08-04 07:15:20|21.36|21.28|21.36|21.28|21.37|21.29|21.36|21.28|26
1628061330000|2021-08-04 07:15:30|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1628061340000|2021-08-04 07:15:40|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1628061350000|2021-08-04 07:15:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1628061390000|2021-08-04 07:16:30|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|0
1628061500000|2021-08-04 07:18:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|4
1628061510000|2021-08-04 07:18:30|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|2
1628061520000|2021-08-04 07:18:40|||||||||81
1628061530000|2021-08-04 07:18:50|||||||||9
1628061550000|2021-08-04 07:19:10|||||||||1
1628061600000|2021-08-04 07:20:00|21.36|21.28|21.32|21.24|21.36|21.28|21.32|21.24|16
1628061610000|2021-08-04 07:20:10|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|40
1628061760000|2021-08-04 07:22:40|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|7
1628061840000|2021-08-04 07:24:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|99
1628061850000|2021-08-04 07:24:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1628061860000|2021-08-04 07:24:20|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1628061910000|2021-08-04 07:25:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1628061960000|2021-08-04 07:26:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|2
1628062030000|2021-08-04 07:27:10|||||||||2
1628062040000|2021-08-04 07:27:20|||||||||13
1628062060000|2021-08-04 07:27:40|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|11
1628062070000|2021-08-04 07:27:50|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|50
1628062080000|2021-08-04 07:28:00|21.36|21.28|21.37|21.29|21.37|21.29|21.35|21.27|1
1628062100000|2021-08-04 07:28:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|2
1628062110000|2021-08-04 07:28:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1628062170000|2021-08-04 07:29:30|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|11
1628062190000|2021-08-04 07:29:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|5
1628062200000|2021-08-04 07:30:00|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|9
1628062210000|2021-08-04 07:30:10|21.31|21.23|21.31|21.23|21.31|21.23|21.3|21.22|0
1628062220000|2021-08-04 07:30:20|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|34
1628062230000|2021-08-04 07:30:30|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|37
1628062260000|2021-08-04 07:31:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1628062270000|2021-08-04 07:31:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1628062280000|2021-08-04 07:31:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1628062290000|2021-08-04 07:31:30|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|0
1628062310000|2021-08-04 07:31:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|45
1628062320000|2021-08-04 07:32:00|21.36|21.28|21.35|21.27|21.37|21.29|21.35|21.27|5
1628062360000|2021-08-04 07:32:40|||||||||33
1628062370000|2021-08-04 07:32:50|||||||||18
1628062380000|2021-08-04 07:33:00|21.34|21.26|21.3|21.22|21.34|21.26|21.3|21.22|84
1628062390000|2021-08-04 07:33:10|||||||||20
1628062400000|2021-08-04 07:33:20|||||||||13
1628062410000|2021-08-04 07:33:30|||||||||6
1628062420000|2021-08-04 07:33:40|||||||||9
1628062430000|2021-08-04 07:33:50|||||||||21
1628062440000|2021-08-04 07:34:00|||||||||20
1628062450000|2021-08-04 07:34:10|||||||||6
1628062460000|2021-08-04 07:34:20|||||||||17
1628062470000|2021-08-04 07:34:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|27
1628062480000|2021-08-04 07:34:40|||||||||11
1628062490000|2021-08-04 07:34:50|||||||||5
1628062520000|2021-08-04 07:35:20|||||||||1
1628062600000|2021-08-04 07:36:40|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|51
1628062630000|2021-08-04 07:37:10|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|25
1628062650000|2021-08-04 07:37:30|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1628062670000|2021-08-04 07:37:50|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1628062690000|2021-08-04 07:38:10|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1628062710000|2021-08-04 07:38:30|21.24|21.16|21.24|21.16|21.25|21.17|21.24|21.16|1
1628062720000|2021-08-04 07:38:40|21.23|21.15|21.25|21.17|21.26|21.18|21.23|21.15|0
1628062730000|2021-08-04 07:38:50|21.26|21.18|21.26|21.18|21.26|21.18|21.25|21.17|0
1628062740000|2021-08-04 07:39:00|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1628062760000|2021-08-04 07:39:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1628062770000|2021-08-04 07:39:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1628062780000|2021-08-04 07:39:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1628062790000|2021-08-04 07:39:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1628062800000|2021-08-04 07:40:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|8
1628062810000|2021-08-04 07:40:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1628062870000|2021-08-04 07:41:10|21.28|21.2|21.28|21.2|21.28|21.2|21.26|21.18|0
1628062890000|2021-08-04 07:41:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1628062940000|2021-08-04 07:42:20|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|12
1628062950000|2021-08-04 07:42:30|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|10
1628062960000|2021-08-04 07:42:40|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|0
1628062970000|2021-08-04 07:42:50|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1628062980000|2021-08-04 07:43:00|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1628063000000|2021-08-04 07:43:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1628063010000|2021-08-04 07:43:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1628063030000|2021-08-04 07:43:50|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|0
1628063040000|2021-08-04 07:44:00|21.29|21.21|21.29|21.21|21.3|21.22|21.27|21.19|0
1628063050000|2021-08-04 07:44:10|21.3|21.22|21.3|21.22|21.3|21.22|21.29|21.21|2
1628063080000|2021-08-04 07:44:40|||||||||1
1628063130000|2021-08-04 07:45:30|21.32|21.24|21.3|21.22|21.34|21.26|21.3|21.22|8
1628063140000|2021-08-04 07:45:40|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1628063150000|2021-08-04 07:45:50|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|3
1628063170000|2021-08-04 07:46:10|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1628063180000|2021-08-04 07:46:20|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1628063190000|2021-08-04 07:46:30|21.34|21.26|21.34|21.26|21.35|21.27|21.34|21.26|8
1628063220000|2021-08-04 07:47:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|57
1628063230000|2021-08-04 07:47:10|21.31|21.23|21.34|21.26|21.34|21.26|21.31|21.23|0
1628063250000|2021-08-04 07:47:30|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|0
1628063260000|2021-08-04 07:47:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1628063270000|2021-08-04 07:47:50|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|3
1628063280000|2021-08-04 07:48:00|21.34|21.26|21.35|21.27|21.35|21.27|21.32|21.24|0
1628063310000|2021-08-04 07:48:30|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|0
1628063340000|2021-08-04 07:49:00|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|0
1628063370000|2021-08-04 07:49:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|1
1628063380000|2021-08-04 07:49:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1628063400000|2021-08-04 07:50:00|||||||||1
1628063430000|2021-08-04 07:50:30|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|102
1628063440000|2021-08-04 07:50:40|21.37|21.29|21.36|21.28|21.39|21.31|21.36|21.28|9
1628063450000|2021-08-04 07:50:50|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1628063480000|2021-08-04 07:51:20|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1628063500000|2021-08-04 07:51:40|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|3
1628063510000|2021-08-04 07:51:50|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1628063520000|2021-08-04 07:52:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1628063530000|2021-08-04 07:52:10|21.39|21.31|21.4|21.32|21.41|21.33|21.37|21.29|58
1628063540000|2021-08-04 07:52:20|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|30
1628063580000|2021-08-04 07:53:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|1
1628063590000|2021-08-04 07:53:10|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1628063600000|2021-08-04 07:53:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1628063610000|2021-08-04 07:53:30|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1628063620000|2021-08-04 07:53:40|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1628063670000|2021-08-04 07:54:30|||||||||21
1628063730000|2021-08-04 07:55:30|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|5
1628063740000|2021-08-04 07:55:40|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|0
1628063750000|2021-08-04 07:55:50|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1628063760000|2021-08-04 07:56:00|21.41|21.33|21.4|21.32|21.42|21.34|21.4|21.32|1
1628063770000|2021-08-04 07:56:10|21.41|21.33|21.39|21.31|21.42|21.34|21.39|21.31|0
1628063790000|2021-08-04 07:56:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1628063800000|2021-08-04 07:56:40|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1628063810000|2021-08-04 07:56:50|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|11
1628063820000|2021-08-04 07:57:00|||||||||19
1628063830000|2021-08-04 07:57:10|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|18
1628063840000|2021-08-04 07:57:20|||||||||22
1628063850000|2021-08-04 07:57:30|||||||||24
1628063860000|2021-08-04 07:57:40|||||||||6
1628063870000|2021-08-04 07:57:50|||||||||17
1628063880000|2021-08-04 07:58:00|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|10
1628063920000|2021-08-04 07:58:40|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1628063950000|2021-08-04 07:59:10|21.47|21.39|21.47|21.39|21.47|21.39|21.46|21.38|5
1628063960000|2021-08-04 07:59:20|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1628063970000|2021-08-04 07:59:30|21.46|21.38|21.52|21.44|21.52|21.44|21.46|21.38|5
1628063980000|2021-08-04 07:59:40|21.51|21.43|21.52|21.44|21.52|21.44|21.5|21.42|0
1628063990000|2021-08-04 07:59:50|21.5|21.42|21.5|21.42|21.52|21.44|21.5|21.42|0
1628064000000|2021-08-04 08:00:00|21.51|21.43|21.47|21.39|21.52|21.44|21.46|21.38|19
1628064010000|2021-08-04 08:00:10|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|1
1628064020000|2021-08-04 08:00:20|21.45|21.37|21.46|21.38|21.47|21.39|21.45|21.37|17
1628064030000|2021-08-04 08:00:30|21.47|21.39|21.5|21.42|21.51|21.43|21.47|21.39|1
1628064040000|2021-08-04 08:00:40|21.51|21.43|21.47|21.39|21.51|21.43|21.47|21.39|0
1628064050000|2021-08-04 08:00:50|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|10
1628064060000|2021-08-04 08:01:00|21.51|21.43|21.47|21.39|21.51|21.43|21.47|21.39|0
1628064090000|2021-08-04 08:01:30|21.46|21.38|21.47|21.39|21.47|21.39|21.45|21.37|0
1628064100000|2021-08-04 08:01:40|21.46|21.38|21.46|21.38|21.47|21.39|21.45|21.37|0
1628064110000|2021-08-04 08:01:50|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1628064120000|2021-08-04 08:02:00|21.47|21.39|21.47|21.39|21.47|21.39|21.46|21.38|0
1628064150000|2021-08-04 08:02:30|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|0
1628064160000|2021-08-04 08:02:40|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1628064170000|2021-08-04 08:02:50|21.5|21.42|21.47|21.39|21.51|21.43|21.47|21.39|0
1628064230000|2021-08-04 08:03:50|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1628064240000|2021-08-04 08:04:00|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1628064250000|2021-08-04 08:04:10|||||||||1
1628064260000|2021-08-04 08:04:20|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1628064270000|2021-08-04 08:04:30|21.51|21.43|21.47|21.39|21.52|21.44|21.47|21.39|5
1628064280000|2021-08-04 08:04:40|21.49|21.41|21.51|21.43|21.52|21.44|21.47|21.39|3
1628064290000|2021-08-04 08:04:50|21.5|21.42|21.51|21.43|21.52|21.44|21.5|21.42|0
1628064300000|2021-08-04 08:05:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1628064310000|2021-08-04 08:05:10|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|1
1628064320000|2021-08-04 08:05:20|21.51|21.43|21.51|21.43|21.51|21.43|21.5|21.42|2
1628064330000|2021-08-04 08:05:30|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1628064340000|2021-08-04 08:05:40|21.51|21.43|21.52|21.44|21.52|21.44|21.5|21.42|0
1628064350000|2021-08-04 08:05:50|21.51|21.43|21.52|21.44|21.52|21.44|21.5|21.42|1
1628064360000|2021-08-04 08:06:00|21.53|21.45|21.53|21.45|21.55|21.47|21.53|21.45|7
1628064370000|2021-08-04 08:06:10|21.55|21.47|21.53|21.45|21.55|21.47|21.52|21.44|2
1628064380000|2021-08-04 08:06:20|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1628064390000|2021-08-04 08:06:30|21.52|21.44|21.52|21.44|21.53|21.45|21.52|21.44|3
1628064430000|2021-08-04 08:07:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1628064440000|2021-08-04 08:07:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1628064450000|2021-08-04 08:07:30|21.53|21.45|21.53|21.45|21.55|21.47|21.53|21.45|0
1628064470000|2021-08-04 08:07:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1628064480000|2021-08-04 08:08:00|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1628064490000|2021-08-04 08:08:10|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1628064520000|2021-08-04 08:08:40|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|1
1628064630000|2021-08-04 08:10:30|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1628064640000|2021-08-04 08:10:40|21.51|21.43|21.52|21.44|21.52|21.44|21.49|21.41|0
1628064650000|2021-08-04 08:10:50|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|3
1628064700000|2021-08-04 08:11:40|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1628064710000|2021-08-04 08:11:50|21.45|21.37|21.45|21.37|21.45|21.37|21.44|21.36|0
1628064720000|2021-08-04 08:12:00|21.46|21.38|21.46|21.38|21.46|21.38|21.45|21.37|22
1628064730000|2021-08-04 08:12:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|1
1628064740000|2021-08-04 08:12:20|21.44|21.36|21.4|21.32|21.44|21.36|21.4|21.32|353
1628064770000|2021-08-04 08:12:50|21.38|21.3|21.4|21.32|21.4|21.32|21.36|21.28|61
1628064780000|2021-08-04 08:13:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|11
1628064790000|2021-08-04 08:13:10|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|0
1628064840000|2021-08-04 08:14:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|7
1628064860000|2021-08-04 08:14:20|21.4|21.32|21.39|21.31|21.4|21.32|21.38|21.3|0
1628064870000|2021-08-04 08:14:30|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1628064880000|2021-08-04 08:14:40|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1628064890000|2021-08-04 08:14:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1628064900000|2021-08-04 08:15:00|21.39|21.31|21.38|21.3|21.4|21.32|21.38|21.3|30
1628064910000|2021-08-04 08:15:10|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1628064920000|2021-08-04 08:15:20|21.39|21.31|21.39|21.31|21.39|21.31|21.38|21.3|0
1628064930000|2021-08-04 08:15:30|21.38|21.3|21.36|21.28|21.39|21.31|21.36|21.28|0
1628064980000|2021-08-04 08:16:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|1
1628065030000|2021-08-04 08:17:10|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|50
1628065040000|2021-08-04 08:17:20|21.35|21.27|21.35|21.27|21.36|21.28|21.33|21.25|7
1628065070000|2021-08-04 08:17:50|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|3
1628065080000|2021-08-04 08:18:00|21.34|21.26|21.34|21.26|21.34|21.26|21.33|21.25|12
1628065090000|2021-08-04 08:18:10|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1628065100000|2021-08-04 08:18:20|21.34|21.26|21.34|21.26|21.34|21.26|21.33|21.25|0
1628065110000|2021-08-04 08:18:30|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|2
1628065120000|2021-08-04 08:18:40|21.33|21.25|21.33|21.25|21.34|21.26|21.33|21.25|0
1628065130000|2021-08-04 08:18:50|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1628065140000|2021-08-04 08:19:00|21.35|21.27|21.36|21.28|21.38|21.3|21.35|21.27|9
1628065150000|2021-08-04 08:19:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|13
1628065190000|2021-08-04 08:19:50|21.38|21.3|21.38|21.3|21.39|21.31|21.38|21.3|10
1628065200000|2021-08-04 08:20:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|6
1628065210000|2021-08-04 08:20:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|14
1628065230000|2021-08-04 08:20:30|21.41|21.33|21.41|21.33|21.41|21.33|21.4|21.32|14
1628065240000|2021-08-04 08:20:40|21.4|21.32|21.4|21.32|21.41|21.33|21.4|21.32|14
1628065280000|2021-08-04 08:21:20|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|3
1628065290000|2021-08-04 08:21:30|21.39|21.31|21.35|21.27|21.39|21.31|21.35|21.27|0
1628065320000|2021-08-04 08:22:00|||||||||22
1628065330000|2021-08-04 08:22:10|||||||||18
1628065340000|2021-08-04 08:22:20|||||||||22
1628065350000|2021-08-04 08:22:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|25
1628065360000|2021-08-04 08:22:40|21.33|21.25|21.33|21.25|21.34|21.26|21.33|21.25|8
1628065370000|2021-08-04 08:22:50|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|0
1628065450000|2021-08-04 08:24:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1628065460000|2021-08-04 08:24:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1628065470000|2021-08-04 08:24:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1628065520000|2021-08-04 08:25:20|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|0
1628065600000|2021-08-04 08:26:40|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|6
1628065640000|2021-08-04 08:27:20|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|0
1628065740000|2021-08-04 08:29:00|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1628065750000|2021-08-04 08:29:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1628065770000|2021-08-04 08:29:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|1
1628065810000|2021-08-04 08:30:10|||||||||1
1628065850000|2021-08-04 08:30:50|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|1
1628065860000|2021-08-04 08:31:00|21.35|21.27|21.35|21.27|21.35|21.27|21.34|21.26|0
1628065870000|2021-08-04 08:31:10|21.34|21.26|21.31|21.23|21.34|21.26|21.31|21.23|10
1628065890000|2021-08-04 08:31:30|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|1
1628065900000|2021-08-04 08:31:40|21.34|21.26|21.35|21.27|21.35|21.27|21.31|21.23|3
1628065910000|2021-08-04 08:31:50|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|0
1628066110000|2021-08-04 08:35:10|||||||||7
1628066150000|2021-08-04 08:35:50|21.36|21.28|21.36|21.28|21.36|21.28|21.35|21.27|6
1628066160000|2021-08-04 08:36:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1628066170000|2021-08-04 08:36:10|21.36|21.28|21.36|21.28|21.36|21.28|21.35|21.27|0
1628066180000|2021-08-04 08:36:20|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|20
1628066270000|2021-08-04 08:37:50|21.36|21.28|21.35|21.27|21.37|21.29|21.35|21.27|0
1628066460000|2021-08-04 08:41:00|||||||||3
1628066540000|2021-08-04 08:42:20|||||||||30
1628066740000|2021-08-04 08:45:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|66
1628066760000|2021-08-04 08:46:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1628066770000|2021-08-04 08:46:10|21.29|21.21|21.29|21.21|21.29|21.21|21.28|21.2|52
1628066780000|2021-08-04 08:46:20|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|5
1628066830000|2021-08-04 08:47:10|21.28|21.2|21.28|21.2|21.29|21.21|21.28|21.2|0
1628066840000|2021-08-04 08:47:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|3
1628066900000|2021-08-04 08:48:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1628066930000|2021-08-04 08:48:50|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1628066940000|2021-08-04 08:49:00|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|7
1628066950000|2021-08-04 08:49:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1628066960000|2021-08-04 08:49:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1628067070000|2021-08-04 08:51:10|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1628067140000|2021-08-04 08:52:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1628067170000|2021-08-04 08:52:50|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1628067180000|2021-08-04 08:53:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1628067260000|2021-08-04 08:54:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|6
1628067270000|2021-08-04 08:54:30|21.31|21.23|21.31|21.23|21.31|21.23|21.3|21.22|2
1628067280000|2021-08-04 08:54:40|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1628067290000|2021-08-04 08:54:50|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1628067300000|2021-08-04 08:55:00|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|0
1628067310000|2021-08-04 08:55:10|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1628067380000|2021-08-04 08:56:20|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|14
1628067410000|2021-08-04 08:56:50|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|3
1628067420000|2021-08-04 08:57:00|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|3
1628067430000|2021-08-04 08:57:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|74
1628067440000|2021-08-04 08:57:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|20
1628067450000|2021-08-04 08:57:30|||||||||11
1628067460000|2021-08-04 08:57:40|||||||||10
1628067470000|2021-08-04 08:57:50|||||||||1
1628067530000|2021-08-04 08:58:50|21.31|21.23|21.31|21.23|21.31|21.23|21.3|21.22|3
1628067540000|2021-08-04 08:59:00|21.32|21.24|21.32|21.24|21.32|21.24|21.31|21.23|0
1628067550000|2021-08-04 08:59:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1628067570000|2021-08-04 08:59:30|21.31|21.23|21.34|21.26|21.34|21.26|21.3|21.22|14
1628067650000|2021-08-04 09:00:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1628067660000|2021-08-04 09:01:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1628067710000|2021-08-04 09:01:50|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|0
1628067720000|2021-08-04 09:02:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|9
1628067800000|2021-08-04 09:03:20|21.36|21.28|21.36|21.28|21.37|21.29|21.36|21.28|0
1628067810000|2021-08-04 09:03:30|21.37|21.29|21.37|21.29|21.37|21.29|21.36|21.28|0
1628067830000|2021-08-04 09:03:50|21.36|21.28|21.32|21.24|21.37|21.29|21.32|21.24|36
1628067860000|2021-08-04 09:04:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|1
1628067870000|2021-08-04 09:04:30|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1628067900000|2021-08-04 09:05:00|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|2
1628067930000|2021-08-04 09:05:30|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1628067950000|2021-08-04 09:05:50|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|0
1628067960000|2021-08-04 09:06:00|21.31|21.23|21.31|21.23|21.31|21.23|21.3|21.22|33
1628067970000|2021-08-04 09:06:10|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|0
1628067980000|2021-08-04 09:06:20|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1628068000000|2021-08-04 09:06:40|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1628068080000|2021-08-04 09:08:00|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1628068140000|2021-08-04 09:09:00|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|2
1628068240000|2021-08-04 09:10:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|8
1628068250000|2021-08-04 09:10:50|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1628068400000|2021-08-04 09:13:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|4
1628068490000|2021-08-04 09:14:50|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|0
1628068500000|2021-08-04 09:15:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1628068510000|2021-08-04 09:15:10|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|0
1628068520000|2021-08-04 09:15:20|21.28|21.2|21.28|21.2|21.29|21.21|21.28|21.2|6
1628068690000|2021-08-04 09:18:10|21.27|21.19|21.23|21.15|21.28|21.2|21.23|21.15|11
1628068710000|2021-08-04 09:18:30|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|6
1628068720000|2021-08-04 09:18:40|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1628068730000|2021-08-04 09:18:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1628068750000|2021-08-04 09:19:10|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|0
1628068760000|2021-08-04 09:19:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1628068770000|2021-08-04 09:19:30|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1628068790000|2021-08-04 09:19:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1628068800000|2021-08-04 09:20:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1628068810000|2021-08-04 09:20:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1628068860000|2021-08-04 09:21:00|21.27|21.19|21.27|21.19|21.28|21.2|21.27|21.19|0
1628068880000|2021-08-04 09:21:20|21.28|21.2|21.28|21.2|21.28|21.2|21.27|21.19|0
1628068900000|2021-08-04 09:21:40|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|0
1628068920000|2021-08-04 09:22:00|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|0
1628068930000|2021-08-04 09:22:10|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|0
1628068950000|2021-08-04 09:22:30|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|1
1628069010000|2021-08-04 09:23:30|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|0
1628069020000|2021-08-04 09:23:40|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|4
1628069030000|2021-08-04 09:23:50|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|0
1628069150000|2021-08-04 09:25:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1628069160000|2021-08-04 09:26:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1628069180000|2021-08-04 09:26:20|21.29|21.21|21.32|21.24|21.32|21.24|21.29|21.21|0
1628069190000|2021-08-04 09:26:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1628069200000|2021-08-04 09:26:40|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1628069220000|2021-08-04 09:27:00|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|0
1628069250000|2021-08-04 09:27:30|21.32|21.24|21.32|21.24|21.34|21.26|21.32|21.24|5
1628069260000|2021-08-04 09:27:40|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|0
1628069280000|2021-08-04 09:28:00|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1628069330000|2021-08-04 09:28:50|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|0
1628069340000|2021-08-04 09:29:00|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|6
1628069360000|2021-08-04 09:29:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1628069370000|2021-08-04 09:29:30|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|0
1628069390000|2021-08-04 09:29:50|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|3
1628069400000|2021-08-04 09:30:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1628069410000|2021-08-04 09:30:10|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|0
1628069430000|2021-08-04 09:30:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|2
1628069440000|2021-08-04 09:30:40|21.3|21.22|21.3|21.22|21.3|21.22|21.29|21.21|3
1628069450000|2021-08-04 09:30:50|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|0
1628069460000|2021-08-04 09:31:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1628069470000|2021-08-04 09:31:10|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|0
1628069480000|2021-08-04 09:31:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|1
1628069510000|2021-08-04 09:31:50|21.28|21.2|21.29|21.21|21.3|21.22|21.28|21.2|1
1628069520000|2021-08-04 09:32:00|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1628069530000|2021-08-04 09:32:10|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1628069540000|2021-08-04 09:32:20|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1628069550000|2021-08-04 09:32:30|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1628069580000|2021-08-04 09:33:00|21.3|21.22|21.3|21.22|21.3|21.22|21.29|21.21|0
1628069590000|2021-08-04 09:33:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|1
1628069600000|2021-08-04 09:33:20|21.3|21.22|21.3|21.22|21.3|21.22|21.29|21.21|0
1628069610000|2021-08-04 09:33:30|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|0
1628069620000|2021-08-04 09:33:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1628069690000|2021-08-04 09:34:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|70
1628069770000|2021-08-04 09:36:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|7
1628069790000|2021-08-04 09:36:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1628069800000|2021-08-04 09:36:40|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1628069870000|2021-08-04 09:37:50|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|2
1628069900000|2021-08-04 09:38:20|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1628069940000|2021-08-04 09:39:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1628069960000|2021-08-04 09:39:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1628069990000|2021-08-04 09:39:50|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|0
1628070000000|2021-08-04 09:40:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|21
1628070020000|2021-08-04 09:40:20|21.27|21.19|21.28|21.2|21.28|21.2|21.26|21.18|58
1628070030000|2021-08-04 09:40:30|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|28
1628070040000|2021-08-04 09:40:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1628070060000|2021-08-04 09:41:00|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1628070070000|2021-08-04 09:41:10|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|0
1628070110000|2021-08-04 09:41:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1628070130000|2021-08-04 09:42:10|||||||||7
1628070140000|2021-08-04 09:42:20|||||||||18
1628070150000|2021-08-04 09:42:30|||||||||7
1628070210000|2021-08-04 09:43:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1628070230000|2021-08-04 09:43:50|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1628070240000|2021-08-04 09:44:00|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|0
1628070250000|2021-08-04 09:44:10|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|0
1628070290000|2021-08-04 09:44:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1628070300000|2021-08-04 09:45:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1628070350000|2021-08-04 09:45:50|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1628070580000|2021-08-04 09:49:40|21.24|21.16|21.21|21.13|21.26|21.18|21.21|21.13|30
1628070590000|2021-08-04 09:49:50|||||||||1
1628070620000|2021-08-04 09:50:20|||||||||16
1628070660000|2021-08-04 09:51:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|10
1628070680000|2021-08-04 09:51:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|13
1628070690000|2021-08-04 09:51:30|21.23|21.15|21.23|21.15|21.23|21.15|21.21|21.13|12
1628070720000|2021-08-04 09:52:00|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|83
1628070770000|2021-08-04 09:52:50|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|0
1628070780000|2021-08-04 09:53:00|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1628070830000|2021-08-04 09:53:50|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|47
1628070840000|2021-08-04 09:54:00|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|0
1628070890000|2021-08-04 09:54:50|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|0
1628070900000|2021-08-04 09:55:00|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1628070930000|2021-08-04 09:55:30|21.28|21.2|21.24|21.16|21.28|21.2|21.24|21.16|4
1628070940000|2021-08-04 09:55:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|11
1628070950000|2021-08-04 09:55:50|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|0
1628071020000|2021-08-04 09:57:00|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|91
1628071030000|2021-08-04 09:57:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|2
1628071040000|2021-08-04 09:57:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1628071130000|2021-08-04 09:58:50|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|24
1628071150000|2021-08-04 09:59:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1628071160000|2021-08-04 09:59:20|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|0
1628071170000|2021-08-04 09:59:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1628071180000|2021-08-04 09:59:40|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1628071200000|2021-08-04 10:00:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1628071220000|2021-08-04 10:00:20|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|60
1628071240000|2021-08-04 10:00:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1628071370000|2021-08-04 10:02:50|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1628071380000|2021-08-04 10:03:00|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1628071390000|2021-08-04 10:03:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1628071410000|2021-08-04 10:03:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1628071430000|2021-08-04 10:03:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1628071690000|2021-08-04 10:08:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|9
1628071740000|2021-08-04 10:09:00|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|0
1628071770000|2021-08-04 10:09:30|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|0
1628071790000|2021-08-04 10:09:50|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|0
1628071800000|2021-08-04 10:10:00|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1628071820000|2021-08-04 10:10:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1628071830000|2021-08-04 10:10:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1628071840000|2021-08-04 10:10:40|21.29|21.21|21.29|21.21|21.29|21.21|21.28|21.2|0
1628071860000|2021-08-04 10:11:00|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|0
1628071870000|2021-08-04 10:11:10|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1628071910000|2021-08-04 10:11:50|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1628071920000|2021-08-04 10:12:00|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1628071930000|2021-08-04 10:12:10|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|0
1628071940000|2021-08-04 10:12:20|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|0
1628071950000|2021-08-04 10:12:30|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|0
1628071960000|2021-08-04 10:12:40|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|0
1628071970000|2021-08-04 10:12:50|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|21
1628071980000|2021-08-04 10:13:00|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|17
1628072110000|2021-08-04 10:15:10|21.27|21.19|21.23|21.15|21.27|21.19|21.23|21.15|1
1628072180000|2021-08-04 10:16:20|21.24|21.16|21.28|21.2|21.28|21.2|21.24|21.16|22
1628072250000|2021-08-04 10:17:30|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|0
1628072260000|2021-08-04 10:17:40|||||||||1
1628072890000|2021-08-04 10:28:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|4
1628072930000|2021-08-04 10:28:50|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1628072940000|2021-08-04 10:29:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1628072960000|2021-08-04 10:29:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1628072980000|2021-08-04 10:29:40|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|0
1628072990000|2021-08-04 10:29:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1628073030000|2021-08-04 10:30:30|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1628073040000|2021-08-04 10:30:40|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1628073050000|2021-08-04 10:30:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1628073100000|2021-08-04 10:31:40|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|8
1628073110000|2021-08-04 10:31:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1628073120000|2021-08-04 10:32:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1628073130000|2021-08-04 10:32:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1628073150000|2021-08-04 10:32:30|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1628073180000|2021-08-04 10:33:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1628073220000|2021-08-04 10:33:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|3
1628073230000|2021-08-04 10:33:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1628073290000|2021-08-04 10:34:50|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1628073300000|2021-08-04 10:35:00|21.24|21.16|21.24|21.16|21.26|21.18|21.24|21.16|0
1628073380000|2021-08-04 10:36:20|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|2
1628073390000|2021-08-04 10:36:30|21.26|21.18|21.26|21.18|21.27|21.19|21.24|21.16|3
1628073410000|2021-08-04 10:36:50|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|0
1628073430000|2021-08-04 10:37:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1628073460000|2021-08-04 10:37:40|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1628073470000|2021-08-04 10:37:50|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1628073490000|2021-08-04 10:38:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|2
1628073500000|2021-08-04 10:38:20|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1628073510000|2021-08-04 10:38:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|2
1628073530000|2021-08-04 10:38:50|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1628073540000|2021-08-04 10:39:00|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|0
1628073550000|2021-08-04 10:39:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1628073560000|2021-08-04 10:39:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1628073570000|2021-08-04 10:39:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1628073580000|2021-08-04 10:39:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1628073590000|2021-08-04 10:39:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1628073600000|2021-08-04 10:40:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1628073620000|2021-08-04 10:40:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1628073630000|2021-08-04 10:40:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1628073640000|2021-08-04 10:40:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1628073770000|2021-08-04 10:42:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1628073780000|2021-08-04 10:43:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1628073790000|2021-08-04 10:43:10|||||||||18
1628073800000|2021-08-04 10:43:20|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|22
1628073810000|2021-08-04 10:43:30|21.26|21.18|21.26|21.18|21.26|21.18|21.24|21.16|4
1628073820000|2021-08-04 10:43:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1628073980000|2021-08-04 10:46:20|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1628074000000|2021-08-04 10:46:40|||||||||14
1628074220000|2021-08-04 10:50:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|26
1628074310000|2021-08-04 10:51:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|3
1628074320000|2021-08-04 10:52:00|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|1
1628074370000|2021-08-04 10:52:50|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1628074380000|2021-08-04 10:53:00|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|0
1628074390000|2021-08-04 10:53:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1628074400000|2021-08-04 10:53:20|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|0
1628074410000|2021-08-04 10:53:30|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1628074430000|2021-08-04 10:53:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1628074450000|2021-08-04 10:54:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1628074460000|2021-08-04 10:54:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1628074470000|2021-08-04 10:54:30|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|1
1628074480000|2021-08-04 10:54:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1628074700000|2021-08-04 10:58:20|21.32|21.24|21.33|21.25|21.33|21.25|21.3|21.22|1
1628074770000|2021-08-04 10:59:30|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1628074780000|2021-08-04 10:59:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1628074940000|2021-08-04 11:02:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|1
1628074960000|2021-08-04 11:02:40|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|7
1628074970000|2021-08-04 11:02:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1628074980000|2021-08-04 11:03:00|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|0
1628075030000|2021-08-04 11:03:50|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|0
1628075040000|2021-08-04 11:04:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|1
1628075050000|2021-08-04 11:04:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1628075080000|2021-08-04 11:04:40|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1628075090000|2021-08-04 11:04:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1628075100000|2021-08-04 11:05:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1628075110000|2021-08-04 11:05:10|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1628075120000|2021-08-04 11:05:20|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1628075160000|2021-08-04 11:06:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1628075170000|2021-08-04 11:06:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1628075190000|2021-08-04 11:06:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1628075200000|2021-08-04 11:06:40|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|0
1628075210000|2021-08-04 11:06:50|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1628075220000|2021-08-04 11:07:00|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|0
1628075250000|2021-08-04 11:07:30|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|8
1628075270000|2021-08-04 11:07:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|10
1628075280000|2021-08-04 11:08:00|21.36|21.28|21.36|21.28|21.36|21.28|21.33|21.25|12
1628075290000|2021-08-04 11:08:10|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|0
1628075480000|2021-08-04 11:11:20|||||||||1
1628075590000|2021-08-04 11:13:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|77
1628075600000|2021-08-04 11:13:20|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|0
1628075630000|2021-08-04 11:13:50|||||||||7
1628075640000|2021-08-04 11:14:00|||||||||3
1628075710000|2021-08-04 11:15:10|||||||||6
1628075770000|2021-08-04 11:16:10|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|30
1628075820000|2021-08-04 11:17:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|24
1628075910000|2021-08-04 11:18:30|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|1
1628075930000|2021-08-04 11:18:50|21.36|21.28|21.36|21.28|21.38|21.3|21.36|21.28|1
1628075940000|2021-08-04 11:19:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|1
1628076010000|2021-08-04 11:20:10|21.33|21.25|21.33|21.25|21.34|21.26|21.32|21.24|2
1628076020000|2021-08-04 11:20:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1628076030000|2021-08-04 11:20:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1628076410000|2021-08-04 11:26:50|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|57
1628076440000|2021-08-04 11:27:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1628076480000|2021-08-04 11:28:00|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|9
1628076490000|2021-08-04 11:28:10|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|0
1628076510000|2021-08-04 11:28:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|6
1628076520000|2021-08-04 11:28:40|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|1
1628076540000|2021-08-04 11:29:00|||||||||1
1628076680000|2021-08-04 11:31:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1628076700000|2021-08-04 11:31:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1628076720000|2021-08-04 11:32:00|21.39|21.31|21.4|21.32|21.43|21.35|21.39|21.31|26
1628076730000|2021-08-04 11:32:10|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1628076740000|2021-08-04 11:32:20|21.43|21.35|21.43|21.35|21.43|21.35|21.4|21.32|0
1628076750000|2021-08-04 11:32:30|||||||||5
1628076770000|2021-08-04 11:32:50|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|31
1628076780000|2021-08-04 11:33:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1628076840000|2021-08-04 11:34:00|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1628076890000|2021-08-04 11:34:50|||||||||8
1628076900000|2021-08-04 11:35:00|||||||||1
1628076910000|2021-08-04 11:35:10|21.46|21.38|21.5|21.42|21.5|21.42|21.46|21.38|42
1628076920000|2021-08-04 11:35:20|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|52
1628076930000|2021-08-04 11:35:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|9
1628076940000|2021-08-04 11:35:40|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|29
1628076980000|2021-08-04 11:36:20|21.45|21.37|21.44|21.36|21.45|21.37|21.43|21.35|2
1628076990000|2021-08-04 11:36:30|21.43|21.35|21.44|21.36|21.45|21.37|21.43|21.35|1
1628077000000|2021-08-04 11:36:40|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|1
1628077030000|2021-08-04 11:37:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1628077080000|2021-08-04 11:38:00|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1628077130000|2021-08-04 11:38:50|21.42|21.34|21.41|21.33|21.44|21.36|21.41|21.33|0
1628077230000|2021-08-04 11:40:30|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|3
1628077260000|2021-08-04 11:41:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|1
1628077270000|2021-08-04 11:41:10|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|14
1628077280000|2021-08-04 11:41:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1628077330000|2021-08-04 11:42:10|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|0
1628077340000|2021-08-04 11:42:20|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1628077350000|2021-08-04 11:42:30|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|0
1628077360000|2021-08-04 11:42:40|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|0
1628077430000|2021-08-04 11:43:50|21.44|21.36|21.45|21.37|21.45|21.37|21.43|21.35|9
1628077460000|2021-08-04 11:44:20|21.44|21.36|21.45|21.37|21.45|21.37|21.43|21.35|5
1628077470000|2021-08-04 11:44:30|21.44|21.36|21.45|21.37|21.45|21.37|21.43|21.35|1
1628077480000|2021-08-04 11:44:40|21.44|21.36|21.45|21.37|21.45|21.37|21.43|21.35|3
1628077490000|2021-08-04 11:44:50|21.44|21.36|21.43|21.35|21.45|21.37|21.43|21.35|8
1628077500000|2021-08-04 11:45:00|21.44|21.36|21.44|21.36|21.44|21.36|21.43|21.35|0
1628077510000|2021-08-04 11:45:10|21.43|21.35|21.44|21.36|21.45|21.37|21.43|21.35|0
1628077520000|2021-08-04 11:45:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1628077740000|2021-08-04 11:49:00|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|69
1628077750000|2021-08-04 11:49:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1628077760000|2021-08-04 11:49:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1628077860000|2021-08-04 11:51:00|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|3
1628077870000|2021-08-04 11:51:10|||||||||1
1628077880000|2021-08-04 11:51:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|3
1628077940000|2021-08-04 11:52:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1628077950000|2021-08-04 11:52:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1628078000000|2021-08-04 11:53:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1628078060000|2021-08-04 11:54:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|11
1628078080000|2021-08-04 11:54:40|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|1
1628078100000|2021-08-04 11:55:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|21
1628078130000|2021-08-04 11:55:30|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|256
1628078140000|2021-08-04 11:55:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|29
1628078150000|2021-08-04 11:55:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|4
1628078340000|2021-08-04 11:59:00|||||||||5
1628078420000|2021-08-04 12:00:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|35
1628078430000|2021-08-04 12:00:30|||||||||47
1628078440000|2021-08-04 12:00:40|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1628078460000|2021-08-04 12:01:00|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1628078480000|2021-08-04 12:01:20|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1628078490000|2021-08-04 12:01:30|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1628078510000|2021-08-04 12:01:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1628078520000|2021-08-04 12:02:00|21.5|21.42|21.5|21.42|21.5|21.42|21.48|21.4|0
1628078540000|2021-08-04 12:02:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1628078550000|2021-08-04 12:02:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1628078560000|2021-08-04 12:02:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1628078570000|2021-08-04 12:02:50|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1628078580000|2021-08-04 12:03:00|21.5|21.42|21.5|21.42|21.5|21.42|21.48|21.4|7
1628078600000|2021-08-04 12:03:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|59
1628078610000|2021-08-04 12:03:30|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|2
1628078640000|2021-08-04 12:04:00|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1628078650000|2021-08-04 12:04:10|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1628078670000|2021-08-04 12:04:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1628078700000|2021-08-04 12:05:00|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1628078820000|2021-08-04 12:07:00|21.47|21.39|21.45|21.37|21.48|21.4|21.45|21.37|6
1628078830000|2021-08-04 12:07:10|21.46|21.38|21.46|21.38|21.48|21.4|21.46|21.38|111
1628078840000|2021-08-04 12:07:20|21.45|21.37|21.45|21.37|21.46|21.38|21.45|21.37|0
1628078870000|2021-08-04 12:07:50|||||||||18
1628078880000|2021-08-04 12:08:00|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|13
1628078900000|2021-08-04 12:08:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1628078910000|2021-08-04 12:08:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1628078920000|2021-08-04 12:08:40|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|4
1628078990000|2021-08-04 12:09:50|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|1
1628079020000|2021-08-04 12:10:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|1
1628079040000|2021-08-04 12:10:40|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|6
1628079080000|2021-08-04 12:11:20|||||||||6
1628079090000|2021-08-04 12:11:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|14
1628079100000|2021-08-04 12:11:40|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|14
1628079110000|2021-08-04 12:11:50|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1628079230000|2021-08-04 12:13:50|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|0
1628079240000|2021-08-04 12:14:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|26
1628079260000|2021-08-04 12:14:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|52
1628079300000|2021-08-04 12:15:00|21.45|21.37|21.45|21.37|21.46|21.38|21.45|21.37|0
1628079310000|2021-08-04 12:15:10|21.46|21.38|21.49|21.41|21.5|21.42|21.45|21.37|12
1628079320000|2021-08-04 12:15:20|21.48|21.4|21.48|21.4|21.49|21.41|21.48|21.4|0
1628079330000|2021-08-04 12:15:30|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|0
1628079340000|2021-08-04 12:15:40|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|0
1628079350000|2021-08-04 12:15:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1628079360000|2021-08-04 12:16:00|21.48|21.4|21.5|21.42|21.5|21.42|21.46|21.38|33
1628079380000|2021-08-04 12:16:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1628079390000|2021-08-04 12:16:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1628079420000|2021-08-04 12:17:00|21.48|21.4|21.48|21.4|21.5|21.42|21.48|21.4|32
1628079430000|2021-08-04 12:17:10|21.5|21.42|21.49|21.41|21.5|21.42|21.48|21.4|6
1628079440000|2021-08-04 12:17:20|21.48|21.4|21.48|21.4|21.48|21.4|21.46|21.38|0
1628079460000|2021-08-04 12:17:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|2
1628079470000|2021-08-04 12:17:50|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|35
1628079480000|2021-08-04 12:18:00|21.51|21.43|21.55|21.47|21.55|21.47|21.5|21.42|7
1628079500000|2021-08-04 12:18:20|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|0
1628079510000|2021-08-04 12:18:30|21.54|21.46|21.5|21.42|21.54|21.46|21.5|21.42|11
1628079520000|2021-08-04 12:18:40|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1628079540000|2021-08-04 12:19:00|21.52|21.44|21.53|21.45|21.55|21.47|21.52|21.44|0
1628079550000|2021-08-04 12:19:10|21.55|21.47|21.55|21.47|21.55|21.47|21.53|21.45|0
1628079560000|2021-08-04 12:19:20|21.51|21.43|21.5|21.42|21.52|21.44|21.5|21.42|5
1628079570000|2021-08-04 12:19:30|21.52|21.44|21.52|21.44|21.55|21.47|21.51|21.43|32
1628079580000|2021-08-04 12:19:40|21.51|21.43|21.52|21.44|21.52|21.44|21.5|21.42|0
1628079590000|2021-08-04 12:19:50|21.51|21.43|21.5|21.42|21.52|21.44|21.5|21.42|0
1628079600000|2021-08-04 12:20:00|21.51|21.43|21.53|21.45|21.55|21.47|21.5|21.42|9
1628079610000|2021-08-04 12:20:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1628079620000|2021-08-04 12:20:20|21.51|21.43|21.54|21.46|21.55|21.47|21.51|21.43|37
1628079630000|2021-08-04 12:20:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1628079640000|2021-08-04 12:20:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1628079670000|2021-08-04 12:21:10|21.51|21.43|21.5|21.42|21.52|21.44|21.5|21.42|0
1628079690000|2021-08-04 12:21:30|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|3
1628079700000|2021-08-04 12:21:40|21.49|21.41|21.49|21.41|21.5|21.42|21.48|21.4|0
1628079710000|2021-08-04 12:21:50|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|5
1628079740000|2021-08-04 12:22:20|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|0
1628079750000|2021-08-04 12:22:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|5
1628079770000|2021-08-04 12:22:50|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|0
1628079780000|2021-08-04 12:23:00|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|1
1628079790000|2021-08-04 12:23:10|21.51|21.43|21.55|21.47|21.55|21.47|21.51|21.43|0
1628079810000|2021-08-04 12:23:30|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|10
1628079820000|2021-08-04 12:23:40|21.54|21.46|21.54|21.46|21.55|21.47|21.54|21.46|0
1628079830000|2021-08-04 12:23:50|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1628079840000|2021-08-04 12:24:00|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|1
1628079850000|2021-08-04 12:24:10|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1628079860000|2021-08-04 12:24:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1628079880000|2021-08-04 12:24:40|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1628079940000|2021-08-04 12:25:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|15
1628079950000|2021-08-04 12:25:50|21.52|21.44|21.52|21.44|21.52|21.44|21.51|21.43|0
1628079960000|2021-08-04 12:26:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1628079970000|2021-08-04 12:26:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1628080000000|2021-08-04 12:26:40|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|0
1628080010000|2021-08-04 12:26:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1628080020000|2021-08-04 12:27:00|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1628080030000|2021-08-04 12:27:10|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|1
1628080100000|2021-08-04 12:28:20|21.56|21.48|21.56|21.48|21.57|21.49|21.55|21.47|28
1628080120000|2021-08-04 12:28:40|21.57|21.49|21.56|21.48|21.57|21.49|21.55|21.47|3
1628080130000|2021-08-04 12:28:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1628080190000|2021-08-04 12:29:50|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|1
1628080210000|2021-08-04 12:30:10|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|0
1628080220000|2021-08-04 12:30:20|21.54|21.46|21.54|21.46|21.55|21.47|21.51|21.43|3
1628080240000|2021-08-04 12:30:40|21.51|21.43|21.51|21.43|21.52|21.44|21.51|21.43|4
1628080250000|2021-08-04 12:30:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1628080260000|2021-08-04 12:31:00|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|0
1628080270000|2021-08-04 12:31:10|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|2
1628080280000|2021-08-04 12:31:20|21.51|21.43|21.51|21.43|21.52|21.44|21.51|21.43|12
1628080290000|2021-08-04 12:31:30|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|0
1628080300000|2021-08-04 12:31:40|21.51|21.43|21.51|21.43|21.52|21.44|21.51|21.43|1
1628080310000|2021-08-04 12:31:50|21.52|21.44|21.52|21.44|21.52|21.44|21.51|21.43|0
1628080320000|2021-08-04 12:32:00|21.54|21.46|21.54|21.46|21.55|21.47|21.54|21.46|0
1628080330000|2021-08-04 12:32:10|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1628080340000|2021-08-04 12:32:20|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1628080350000|2021-08-04 12:32:30|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|0
1628080460000|2021-08-04 12:34:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|41
1628080470000|2021-08-04 12:34:30|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|3
1628080520000|2021-08-04 12:35:20|21.47|21.39|21.49|21.41|21.49|21.41|21.46|21.38|6
1628080560000|2021-08-04 12:36:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1628080570000|2021-08-04 12:36:10|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|1
1628080630000|2021-08-04 12:37:10|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1628080640000|2021-08-04 12:37:20|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1628080850000|2021-08-04 12:40:50|||||||||4
1628080930000|2021-08-04 12:42:10|||||||||1
1628081010000|2021-08-04 12:43:30|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|25
1628081060000|2021-08-04 12:44:20|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|8
1628081070000|2021-08-04 12:44:30|21.46|21.38|21.46|21.38|21.47|21.39|21.46|21.38|0
1628081080000|2021-08-04 12:44:40|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1628081090000|2021-08-04 12:44:50|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1628081100000|2021-08-04 12:45:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|4
1628081110000|2021-08-04 12:45:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1628081130000|2021-08-04 12:45:30|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1628081150000|2021-08-04 12:45:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1628081160000|2021-08-04 12:46:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1628081180000|2021-08-04 12:46:20|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1628081220000|2021-08-04 12:47:00|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|0
1628081230000|2021-08-04 12:47:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|8
1628081240000|2021-08-04 12:47:20|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|0
1628081250000|2021-08-04 12:47:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1628081260000|2021-08-04 12:47:40|21.5|21.42|21.51|21.43|21.52|21.44|21.5|21.42|12
1628081270000|2021-08-04 12:47:50|21.5|21.42|21.51|21.43|21.51|21.43|21.49|21.41|0
1628081280000|2021-08-04 12:48:00|21.52|21.44|21.52|21.44|21.52|21.44|21.51|21.43|0
1628081320000|2021-08-04 12:48:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|5
1628081330000|2021-08-04 12:48:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1628081350000|2021-08-04 12:49:10|21.62|21.54|21.62|21.54|21.62|21.54|21.59|21.51|86
1628081440000|2021-08-04 12:50:40|21.65|21.57|21.66|21.58|21.67|21.59|21.65|21.57|9
1628081450000|2021-08-04 12:50:50|21.65|21.57|21.65|21.57|21.67|21.59|21.65|21.57|0
1628081460000|2021-08-04 12:51:00|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1628081470000|2021-08-04 12:51:10|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1628081480000|2021-08-04 12:51:20|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|0
1628081490000|2021-08-04 12:51:30|21.65|21.57|21.62|21.54|21.65|21.57|21.62|21.54|0
1628081500000|2021-08-04 12:51:40|21.64|21.56|21.64|21.56|21.65|21.57|21.64|21.56|29
1628081510000|2021-08-04 12:51:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1628081520000|2021-08-04 12:52:00|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1628081550000|2021-08-04 12:52:30|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1628081570000|2021-08-04 12:52:50|21.65|21.57|21.66|21.58|21.67|21.59|21.65|21.57|3
1628081580000|2021-08-04 12:53:00|21.67|21.59|21.67|21.59|21.67|21.59|21.66|21.58|0
1628081590000|2021-08-04 12:53:10|||||||||1
1628081620000|2021-08-04 12:53:40|||||||||1
1628081630000|2021-08-04 12:53:50|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|81
1628081640000|2021-08-04 12:54:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1628081660000|2021-08-04 12:54:20|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1628081670000|2021-08-04 12:54:30|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|0
1628081680000|2021-08-04 12:54:40|21.69|21.61|21.69|21.61|21.69|21.61|21.68|21.6|0
1628081710000|2021-08-04 12:55:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|11
1628081720000|2021-08-04 12:55:20|21.69|21.61|21.69|21.61|21.69|21.61|21.68|21.6|0
1628081730000|2021-08-04 12:55:30|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1628081770000|2021-08-04 12:56:10|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1628081790000|2021-08-04 12:56:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|2
1628081810000|2021-08-04 12:56:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1628081830000|2021-08-04 12:57:10|||||||||2
1628081870000|2021-08-04 12:57:50|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1628081880000|2021-08-04 12:58:00|21.66|21.58|21.64|21.56|21.67|21.59|21.64|21.56|43
1628081890000|2021-08-04 12:58:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|12
1628081900000|2021-08-04 12:58:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|27
1628081910000|2021-08-04 12:58:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1628081920000|2021-08-04 12:58:40|||||||||1
1628082010000|2021-08-04 13:00:10|||||||||93
1628082020000|2021-08-04 13:00:20|21.62|21.54|21.57|21.49|21.62|21.54|21.57|21.49|60
1628082030000|2021-08-04 13:00:30|21.59|21.51|21.57|21.49|21.6|21.52|21.57|21.49|6
1628082100000|2021-08-04 13:01:40|||||||||12
1628082150000|2021-08-04 13:02:30|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|3
1628082160000|2021-08-04 13:02:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1628082170000|2021-08-04 13:02:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1628082180000|2021-08-04 13:03:00|21.58|21.5|21.58|21.5|21.61|21.53|21.57|21.49|12
1628082190000|2021-08-04 13:03:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1628082200000|2021-08-04 13:03:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1628082220000|2021-08-04 13:03:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1628082230000|2021-08-04 13:03:50|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1628082240000|2021-08-04 13:04:00|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|1
1628082310000|2021-08-04 13:05:10|||||||||1
1628082480000|2021-08-04 13:08:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|43
1628082500000|2021-08-04 13:08:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1628082640000|2021-08-04 13:10:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|25
1628082650000|2021-08-04 13:10:50|21.57|21.49|21.57|21.49|21.6|21.52|21.57|21.49|15
1628082690000|2021-08-04 13:11:30|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1628082760000|2021-08-04 13:12:40|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|4
1628082790000|2021-08-04 13:13:10|||||||||1
1628082830000|2021-08-04 13:13:50|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|3
1628082840000|2021-08-04 13:14:00|21.61|21.53|21.57|21.49|21.61|21.53|21.57|21.49|2
1628082910000|2021-08-04 13:15:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|30
1628082930000|2021-08-04 13:15:30|||||||||93
1628083080000|2021-08-04 13:18:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|30
1628083100000|2021-08-04 13:18:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1628083200000|2021-08-04 13:20:00|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1628083230000|2021-08-04 13:20:30|||||||||11
1628083240000|2021-08-04 13:20:40|21.48|21.4|21.48|21.4|21.48|21.4|21.47|21.39|3
1628083260000|2021-08-04 13:21:00|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|0
1628083610000|2021-08-04 13:26:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1628083620000|2021-08-04 13:27:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|20
1628083630000|2021-08-04 13:27:10|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|1
1628083650000|2021-08-04 13:27:30|21.45|21.37|21.42|21.34|21.45|21.37|21.42|21.34|4
1628083660000|2021-08-04 13:27:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|1
1628083670000|2021-08-04 13:27:50|21.45|21.37|21.41|21.33|21.45|21.37|21.4|21.32|33
1628083680000|2021-08-04 13:28:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1628083690000|2021-08-04 13:28:10|21.41|21.33|21.41|21.33|21.41|21.33|21.4|21.32|0
1628083740000|2021-08-04 13:29:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1628083750000|2021-08-04 13:29:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1628083770000|2021-08-04 13:29:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1628083800000|2021-08-04 13:30:00|21.43|21.35|21.47|21.39|21.47|21.39|21.42|21.34|62
1628083810000|2021-08-04 13:30:10|21.45|21.37|21.42|21.34|21.47|21.39|21.42|21.34|0
1628083830000|2021-08-04 13:30:30|21.43|21.35|21.46|21.38|21.46|21.38|21.42|21.34|0
1628083840000|2021-08-04 13:30:40|21.43|21.35|21.46|21.38|21.46|21.38|21.42|21.34|0
1628083850000|2021-08-04 13:30:50|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|0
1628083860000|2021-08-04 13:31:00|21.46|21.38|21.44|21.36|21.46|21.38|21.42|21.34|30
1628083870000|2021-08-04 13:31:10|21.43|21.35|21.44|21.36|21.44|21.36|21.42|21.34|26
1628083880000|2021-08-04 13:31:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|48
1628083890000|2021-08-04 13:31:30|21.44|21.36|21.46|21.38|21.48|21.4|21.44|21.36|31
1628083900000|2021-08-04 13:31:40|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|0
1628083910000|2021-08-04 13:31:50|21.46|21.38|21.46|21.38|21.47|21.39|21.46|21.38|0
1628083920000|2021-08-04 13:32:00|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|1
1628083930000|2021-08-04 13:32:10|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|28
1628083970000|2021-08-04 13:32:50|21.41|21.33|21.42|21.34|21.42|21.34|21.4|21.32|100
1628083980000|2021-08-04 13:33:00|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|23
1628083990000|2021-08-04 13:33:10|21.43|21.35|21.37|21.29|21.43|21.35|21.37|21.29|1
1628084000000|2021-08-04 13:33:20|21.35|21.27|21.35|21.27|21.37|21.29|21.34|21.26|96
1628084030000|2021-08-04 13:33:50|21.36|21.28|21.39|21.31|21.4|21.32|21.36|21.28|1
1628084040000|2021-08-04 13:34:00|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|8
1628084060000|2021-08-04 13:34:20|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|141
1628084070000|2021-08-04 13:34:30|21.36|21.28|21.35|21.27|21.36|21.28|21.34|21.26|27
1628084080000|2021-08-04 13:34:40|21.34|21.26|21.31|21.23|21.34|21.26|21.3|21.22|4
1628084090000|2021-08-04 13:34:50|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|0
1628084100000|2021-08-04 13:35:00|21.32|21.24|21.31|21.23|21.34|21.26|21.31|21.23|0
1628084110000|2021-08-04 13:35:10|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|6
1628084130000|2021-08-04 13:35:30|21.29|21.21|21.25|21.17|21.3|21.22|21.25|21.17|0
1628084140000|2021-08-04 13:35:40|21.27|21.19|21.27|21.19|21.29|21.21|21.25|21.17|0
1628084150000|2021-08-04 13:35:50|21.29|21.21|21.29|21.21|21.29|21.21|21.27|21.19|0
1628084160000|2021-08-04 13:36:00|21.32|21.24|21.27|21.19|21.32|21.24|21.27|21.19|52
1628084190000|2021-08-04 13:36:30|||||||||2
1628084220000|2021-08-04 13:37:00|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|8
1628084230000|2021-08-04 13:37:10|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|0
1628084240000|2021-08-04 13:37:20|||||||||3
1628084250000|2021-08-04 13:37:30|21.28|21.2|21.27|21.19|21.29|21.21|21.27|21.19|0
1628084260000|2021-08-04 13:37:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|7
1628084270000|2021-08-04 13:37:50|21.31|21.23|21.32|21.24|21.34|21.26|21.31|21.23|0
1628084280000|2021-08-04 13:38:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1628084290000|2021-08-04 13:38:10|21.29|21.21|21.32|21.24|21.32|21.24|21.29|21.21|0
1628084300000|2021-08-04 13:38:20|21.34|21.26|21.36|21.28|21.37|21.29|21.34|21.26|2
1628084310000|2021-08-04 13:38:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1628084320000|2021-08-04 13:38:40|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1628084330000|2021-08-04 13:38:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1628084340000|2021-08-04 13:39:00|21.37|21.29|21.37|21.29|21.37|21.29|21.36|21.28|0
1628084360000|2021-08-04 13:39:20|||||||||10
1628084370000|2021-08-04 13:39:30|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1628084380000|2021-08-04 13:39:40|21.36|21.28|21.34|21.26|21.37|21.29|21.32|21.24|21
1628084390000|2021-08-04 13:39:50|21.32|21.24|21.37|21.29|21.37|21.29|21.32|21.24|79
1628084430000|2021-08-04 13:40:30|||||||||2
1628084440000|2021-08-04 13:40:40|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|1
1628084450000|2021-08-04 13:40:50|||||||||1
1628084460000|2021-08-04 13:41:00|21.36|21.28|21.32|21.24|21.37|21.29|21.32|21.24|1
1628084470000|2021-08-04 13:41:10|21.36|21.28|21.36|21.28|21.37|21.29|21.33|21.25|2
1628084480000|2021-08-04 13:41:20|21.37|21.29|21.36|21.28|21.37|21.29|21.33|21.25|0
1628084490000|2021-08-04 13:41:30|21.37|21.29|21.37|21.29|21.37|21.29|21.36|21.28|0
1628084500000|2021-08-04 13:41:40|21.36|21.28|21.33|21.25|21.37|21.29|21.32|21.24|0
1628084510000|2021-08-04 13:41:50|21.35|21.27|21.32|21.24|21.37|21.29|21.32|21.24|0
1628084530000|2021-08-04 13:42:10|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|9
1628084540000|2021-08-04 13:42:20|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|0
1628084550000|2021-08-04 13:42:30|21.34|21.26|21.33|21.25|21.35|21.27|21.33|21.25|1
1628084560000|2021-08-04 13:42:40|21.35|21.27|21.36|21.28|21.37|21.29|21.33|21.25|0
1628084570000|2021-08-04 13:42:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1628084580000|2021-08-04 13:43:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1628084590000|2021-08-04 13:43:10|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1628084600000|2021-08-04 13:43:20|21.34|21.26|21.36|21.28|21.36|21.28|21.33|21.25|1
1628084640000|2021-08-04 13:44:00|21.33|21.25|21.32|21.24|21.35|21.27|21.32|21.24|0
1628084650000|2021-08-04 13:44:10|21.34|21.26|21.35|21.27|21.35|21.27|21.32|21.24|0
1628084660000|2021-08-04 13:44:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1628084670000|2021-08-04 13:44:30|||||||||18
1628084690000|2021-08-04 13:44:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1628084700000|2021-08-04 13:45:00|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|0
1628084710000|2021-08-04 13:45:10|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1628084720000|2021-08-04 13:45:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1628084730000|2021-08-04 13:45:30|21.35|21.27|21.36|21.28|21.36|21.28|21.32|21.24|8
1628084740000|2021-08-04 13:45:40|21.35|21.27|21.36|21.28|21.37|21.29|21.32|21.24|0
1628084750000|2021-08-04 13:45:50|21.37|21.29|21.32|21.24|21.37|21.29|21.32|21.24|69
1628084760000|2021-08-04 13:46:00|21.31|21.23|21.32|21.24|21.32|21.24|21.3|21.22|1
1628084770000|2021-08-04 13:46:10|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|51
1628084790000|2021-08-04 13:46:30|21.33|21.25|21.32|21.24|21.36|21.28|21.32|21.24|1
1628084800000|2021-08-04 13:46:40|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|1
1628084810000|2021-08-04 13:46:50|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1628084820000|2021-08-04 13:47:00|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|18
1628084830000|2021-08-04 13:47:10|21.33|21.25|21.37|21.29|21.37|21.29|21.32|21.24|17
1628084840000|2021-08-04 13:47:20|21.36|21.28|21.32|21.24|21.36|21.28|21.32|21.24|50
1628084850000|2021-08-04 13:47:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|120
1628084860000|2021-08-04 13:47:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|5
1628084870000|2021-08-04 13:47:50|21.31|21.23|21.31|21.23|21.33|21.25|21.31|21.23|45
1628084880000|2021-08-04 13:48:00|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|197
1628084890000|2021-08-04 13:48:10|21.27|21.19|21.26|21.18|21.27|21.19|21.22|21.14|10
1628084900000|2021-08-04 13:48:20|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1628084910000|2021-08-04 13:48:30|21.24|21.16|21.26|21.18|21.27|21.19|21.24|21.16|3
1628084920000|2021-08-04 13:48:40|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1628084960000|2021-08-04 13:49:20|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1628084980000|2021-08-04 13:49:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1628084990000|2021-08-04 13:49:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1628085010000|2021-08-04 13:50:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1628085020000|2021-08-04 13:50:20|21.25|21.17|21.24|21.16|21.26|21.18|21.22|21.14|11
1628085030000|2021-08-04 13:50:30|21.22|21.14|21.22|21.14|21.24|21.16|21.22|21.14|0
1628085040000|2021-08-04 13:50:40|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1628085070000|2021-08-04 13:51:10|21.24|21.16|21.24|21.16|21.24|21.16|21.22|21.14|0
1628085080000|2021-08-04 13:51:20|21.26|21.18|21.24|21.16|21.27|21.19|21.24|21.16|7
1628085090000|2021-08-04 13:51:30|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1628085110000|2021-08-04 13:51:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1628085120000|2021-08-04 13:52:00|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|72
1628085150000|2021-08-04 13:52:30|21.32|21.24|21.32|21.24|21.32|21.24|21.31|21.23|52
1628085160000|2021-08-04 13:52:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|238
1628085170000|2021-08-04 13:52:50|||||||||8
1628085180000|2021-08-04 13:53:00|21.33|21.25|21.34|21.26|21.34|21.26|21.32|21.24|20
1628085190000|2021-08-04 13:53:10|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|34
1628085200000|2021-08-04 13:53:20|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|15
1628085210000|2021-08-04 13:53:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|40
1628085220000|2021-08-04 13:53:40|21.33|21.25|21.29|21.21|21.33|21.25|21.27|21.19|87
1628085230000|2021-08-04 13:53:50|21.31|21.23|21.32|21.24|21.32|21.24|21.29|21.21|0
1628085240000|2021-08-04 13:54:00|21.29|21.21|21.29|21.21|21.31|21.23|21.27|21.19|24
1628085250000|2021-08-04 13:54:10|21.27|21.19|21.32|21.24|21.32|21.24|21.27|21.19|0
1628085260000|2021-08-04 13:54:20|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|1
1628085270000|2021-08-04 13:54:30|21.36|21.28|21.33|21.25|21.36|21.28|21.32|21.24|60
1628085280000|2021-08-04 13:54:40|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|8
1628085290000|2021-08-04 13:54:50|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|25
1628085300000|2021-08-04 13:55:00|21.31|21.23|21.32|21.24|21.32|21.24|21.27|21.19|1
1628085310000|2021-08-04 13:55:10|21.33|21.25|21.34|21.26|21.34|21.26|21.32|21.24|16
1628085320000|2021-08-04 13:55:20|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|2
1628085340000|2021-08-04 13:55:40|21.31|21.23|21.27|21.19|21.32|21.24|21.27|21.19|25
1628085350000|2021-08-04 13:55:50|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|1
1628085360000|2021-08-04 13:56:00|21.28|21.2|21.32|21.24|21.32|21.24|21.28|21.2|0
1628085370000|2021-08-04 13:56:10|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1628085380000|2021-08-04 13:56:20|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1628085390000|2021-08-04 13:56:30|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|1
1628085430000|2021-08-04 13:57:10|21.33|21.25|21.36|21.28|21.36|21.28|21.32|21.24|0
1628085440000|2021-08-04 13:57:20|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1628085450000|2021-08-04 13:57:30|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|0
1628085520000|2021-08-04 13:58:40|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1628085550000|2021-08-04 13:59:10|21.31|21.23|21.29|21.21|21.31|21.23|21.27|21.19|1
1628085570000|2021-08-04 13:59:30|21.3|21.22|21.3|21.22|21.31|21.23|21.27|21.19|3
1628085580000|2021-08-04 13:59:40|||||||||2
1628085590000|2021-08-04 13:59:50|||||||||2
1628085600000|2021-08-04 14:00:00|21.29|21.21|21.3|21.22|21.3|21.22|21.27|21.19|2
1628085610000|2021-08-04 14:00:10|21.29|21.21|21.29|21.21|21.29|21.21|21.27|21.19|6
1628085620000|2021-08-04 14:00:20|21.28|21.2|21.27|21.19|21.29|21.21|21.25|21.17|0
1628085630000|2021-08-04 14:00:30|21.26|21.18|21.29|21.21|21.29|21.21|21.25|21.17|0
1628085640000|2021-08-04 14:00:40|21.3|21.22|21.29|21.21|21.3|21.22|21.28|21.2|1
1628085650000|2021-08-04 14:00:50|21.28|21.2|21.25|21.17|21.29|21.21|21.25|21.17|27
1628085660000|2021-08-04 14:01:00|21.23|21.15|21.2|21.12|21.23|21.15|21.19|21.11|1
1628085670000|2021-08-04 14:01:10|21.19|21.11|21.16|21.08|21.2|21.12|21.16|21.08|0
1628085680000|2021-08-04 14:01:20|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|35
1628085690000|2021-08-04 14:01:30|21.2|21.12|21.19|21.11|21.2|21.12|21.18|21.1|0
1628085700000|2021-08-04 14:01:40|21.2|21.12|21.19|21.11|21.2|21.12|21.16|21.08|1
1628085710000|2021-08-04 14:01:50|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|0
1628085720000|2021-08-04 14:02:00|21.14|21.06|21.15|21.07|21.15|21.07|21.13|21.05|11
1628085730000|2021-08-04 14:02:10|21.19|21.11|21.14|21.06|21.19|21.11|21.14|21.06|3
1628085740000|2021-08-04 14:02:20|21.13|21.05|21.13|21.05|21.14|21.06|21.13|21.05|0
1628085750000|2021-08-04 14:02:30|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|4
1628085770000|2021-08-04 14:02:50|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|3
1628085780000|2021-08-04 14:03:00|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|1
1628085790000|2021-08-04 14:03:10|21.12|21.04|21.11|21.03|21.13|21.05|21.11|21.03|6
1628085800000|2021-08-04 14:03:20|21.12|21.04|21.08|21|21.12|21.04|21.08|21|8
1628085820000|2021-08-04 14:03:40|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1628085830000|2021-08-04 14:03:50|21.09|21.01|21.11|21.03|21.11|21.03|21.08|21|20
1628085840000|2021-08-04 14:04:00|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|1
1628085850000|2021-08-04 14:04:10|21.09|21.01|21.11|21.03|21.11|21.03|21.08|21|0
1628085860000|2021-08-04 14:04:20|21.09|21.01|21.11|21.03|21.11|21.03|21.07|20.99|6
1628085870000|2021-08-04 14:04:30|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|3
1628085880000|2021-08-04 14:04:40|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|4
1628085890000|2021-08-04 14:04:50|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1628085900000|2021-08-04 14:05:00|21.12|21.04|21.11|21.03|21.13|21.05|21.11|21.03|10
1628085910000|2021-08-04 14:05:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|1
1628085930000|2021-08-04 14:05:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|3
1628085940000|2021-08-04 14:05:40|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|2
1628085950000|2021-08-04 14:05:50|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|0
1628085960000|2021-08-04 14:06:00|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|1
1628085980000|2021-08-04 14:06:20|21.11|21.03|21.08|21|21.11|21.03|21.08|21|27
1628086010000|2021-08-04 14:06:50|21.09|21.01|21.13|21.05|21.13|21.05|21.09|21.01|13
1628086020000|2021-08-04 14:07:00|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|0
1628086040000|2021-08-04 14:07:20|21.09|21.01|21.08|21|21.09|21.01|21.08|21|3
1628086080000|2021-08-04 14:08:00|21.1|21.02|21.08|21|21.1|21.02|21.08|21|2
1628086140000|2021-08-04 14:09:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|4
1628086160000|2021-08-04 14:09:20|21.06|20.98|21.07|20.99|21.08|21|21.06|20.98|72
1628086170000|2021-08-04 14:09:30|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|0
1628086180000|2021-08-04 14:09:40|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|3
1628086190000|2021-08-04 14:09:50|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|0
1628086200000|2021-08-04 14:10:00|21.06|20.98|21.04|20.96|21.07|20.99|21.04|20.96|0
1628086220000|2021-08-04 14:10:20|21.06|20.98|21.08|21|21.08|21|21.06|20.98|6
1628086240000|2021-08-04 14:10:40|21.07|20.99|21.08|21|21.08|21|21.07|20.99|29
1628086260000|2021-08-04 14:11:00|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|4
1628086280000|2021-08-04 14:11:20|21.09|21.01|21.09|21.01|21.1|21.02|21.09|21.01|0
1628086290000|2021-08-04 14:11:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1628086350000|2021-08-04 14:12:30|21.09|21.01|21.13|21.05|21.13|21.05|21.09|21.01|8
1628086360000|2021-08-04 14:12:40|||||||||3
1628086370000|2021-08-04 14:12:50|21.1|21.02|21.1|21.02|21.13|21.05|21.1|21.02|0
1628086380000|2021-08-04 14:13:00|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|9
1628086390000|2021-08-04 14:13:10|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|3
1628086400000|2021-08-04 14:13:20|21.11|21.03|21.08|21|21.11|21.03|21.08|21|48
1628086440000|2021-08-04 14:14:00|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|1
1628086450000|2021-08-04 14:14:10|21.13|21.05|21.14|21.06|21.15|21.07|21.13|21.05|60
1628086460000|2021-08-04 14:14:20|21.15|21.07|21.11|21.03|21.15|21.07|21.11|21.03|4
1628086470000|2021-08-04 14:14:30|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1628086480000|2021-08-04 14:14:40|21.13|21.05|21.14|21.06|21.15|21.07|21.11|21.03|1
1628086490000|2021-08-04 14:14:50|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|0
1628086500000|2021-08-04 14:15:00|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|0
1628086520000|2021-08-04 14:15:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1628086530000|2021-08-04 14:15:30|||||||||10
1628086540000|2021-08-04 14:15:40|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1628086550000|2021-08-04 14:15:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|1
1628086560000|2021-08-04 14:16:00|21.15|21.07|21.14|21.06|21.15|21.07|21.13|21.05|3
1628086570000|2021-08-04 14:16:10|21.13|21.05|21.13|21.05|21.14|21.06|21.13|21.05|20
1628086590000|2021-08-04 14:16:30|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|0
1628086600000|2021-08-04 14:16:40|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|0
1628086610000|2021-08-04 14:16:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1628086620000|2021-08-04 14:17:00|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|0
1628086630000|2021-08-04 14:17:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|44
1628086640000|2021-08-04 14:17:20|21.14|21.06|21.11|21.03|21.15|21.07|21.11|21.03|30
1628086660000|2021-08-04 14:17:40|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|4
1628086670000|2021-08-04 14:17:50|21.14|21.06|21.11|21.03|21.15|21.07|21.11|21.03|8
1628086680000|2021-08-04 14:18:00|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1628086700000|2021-08-04 14:18:20|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1628086710000|2021-08-04 14:18:30|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|1
1628086720000|2021-08-04 14:18:40|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|45
1628086730000|2021-08-04 14:18:50|21.2|21.12|21.2|21.12|21.22|21.14|21.19|21.11|47
1628086740000|2021-08-04 14:19:00|21.19|21.11|21.19|21.11|21.2|21.12|21.19|21.11|0
1628086750000|2021-08-04 14:19:10|21.2|21.12|21.16|21.08|21.2|21.12|21.16|21.08|4
1628086760000|2021-08-04 14:19:20|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1628086790000|2021-08-04 14:19:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|60
1628086800000|2021-08-04 14:20:00|21.17|21.09|21.17|21.09|21.17|21.09|21.15|21.07|47
1628086810000|2021-08-04 14:20:10|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|6
1628086820000|2021-08-04 14:20:20|21.15|21.07|21.22|21.14|21.22|21.14|21.15|21.07|11
1628086830000|2021-08-04 14:20:30|21.21|21.13|21.22|21.14|21.22|21.14|21.2|21.12|0
1628086840000|2021-08-04 14:20:40|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|0
1628086850000|2021-08-04 14:20:50|21.22|21.14|21.21|21.13|21.22|21.14|21.2|21.12|0
1628086860000|2021-08-04 14:21:00|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|6
1628086870000|2021-08-04 14:21:10|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|0
1628086900000|2021-08-04 14:21:40|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|1
1628086910000|2021-08-04 14:21:50|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1628086920000|2021-08-04 14:22:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|1
1628086930000|2021-08-04 14:22:10|21.21|21.13|21.17|21.09|21.21|21.13|21.17|21.09|3
1628086940000|2021-08-04 14:22:20|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|40
1628086970000|2021-08-04 14:22:50|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|59
1628086980000|2021-08-04 14:23:00|21.2|21.12|21.22|21.14|21.22|21.14|21.19|21.11|0
1628086990000|2021-08-04 14:23:10|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1628087020000|2021-08-04 14:23:40|||||||||1
1628087040000|2021-08-04 14:24:00|21.24|21.16|21.24|21.16|21.25|21.17|21.24|21.16|4
1628087050000|2021-08-04 14:24:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|1
1628087060000|2021-08-04 14:24:20|||||||||3
1628087070000|2021-08-04 14:24:30|||||||||1
1628087080000|2021-08-04 14:24:40|||||||||1
1628087090000|2021-08-04 14:24:50|||||||||2
1628087110000|2021-08-04 14:25:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|37
1628087120000|2021-08-04 14:25:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1628087130000|2021-08-04 14:25:30|21.19|21.11|21.15|21.07|21.19|21.11|21.15|21.07|7
1628087140000|2021-08-04 14:25:40|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|7
1628087150000|2021-08-04 14:25:50|21.14|21.06|21.13|21.05|21.15|21.07|21.11|21.03|1
1628087160000|2021-08-04 14:26:00|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1628087170000|2021-08-04 14:26:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|13
1628087180000|2021-08-04 14:26:20|||||||||1
1628087190000|2021-08-04 14:26:30|21.14|21.06|21.14|21.06|21.15|21.07|21.13|21.05|8
1628087200000|2021-08-04 14:26:40|21.15|21.07|21.15|21.07|21.15|21.07|21.14|21.06|0
1628087220000|2021-08-04 14:27:00|21.14|21.06|21.13|21.05|21.14|21.06|21.11|21.03|3
1628087230000|2021-08-04 14:27:10|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|2
1628087240000|2021-08-04 14:27:20|21.14|21.06|21.13|21.05|21.15|21.07|21.13|21.05|0
1628087250000|2021-08-04 14:27:30|21.11|21.03|21.1|21.02|21.11|21.03|21.09|21.01|0
1628087260000|2021-08-04 14:27:40|21.09|21.01|21.13|21.05|21.13|21.05|21.09|21.01|8
1628087270000|2021-08-04 14:27:50|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1628087280000|2021-08-04 14:28:00|21.09|21.01|21.13|21.05|21.13|21.05|21.08|21|37
1628087300000|2021-08-04 14:28:20|21.15|21.07|21.15|21.07|21.15|21.07|21.14|21.06|5
1628087310000|2021-08-04 14:28:30|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1628087320000|2021-08-04 14:28:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|69
1628087330000|2021-08-04 14:28:50|21.17|21.09|21.17|21.09|21.17|21.09|21.16|21.08|3
1628087340000|2021-08-04 14:29:00|21.16|21.08|21.15|21.07|21.17|21.09|21.15|21.07|20
1628087350000|2021-08-04 14:29:10|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|1
1628087360000|2021-08-04 14:29:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1628087400000|2021-08-04 14:30:00|21.16|21.08|21.15|21.07|21.22|21.14|21.15|21.07|167
1628087410000|2021-08-04 14:30:10|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|29
1628087420000|2021-08-04 14:30:20|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|0
1628087430000|2021-08-04 14:30:30|21.19|21.11|21.21|21.13|21.22|21.14|21.19|21.11|1
1628087440000|2021-08-04 14:30:40|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|4
1628087450000|2021-08-04 14:30:50|21.21|21.13|21.21|21.13|21.22|21.14|21.17|21.09|8
1628087460000|2021-08-04 14:31:00|21.2|21.12|21.2|21.12|21.21|21.13|21.19|21.11|1
1628087470000|2021-08-04 14:31:10|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|1
1628087480000|2021-08-04 14:31:20|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1628087490000|2021-08-04 14:31:30|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1628087500000|2021-08-04 14:31:40|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|1
1628087510000|2021-08-04 14:31:50|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|4
1628087520000|2021-08-04 14:32:00|21.24|21.16|21.24|21.16|21.24|21.16|21.22|21.14|0
1628087530000|2021-08-04 14:32:10|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|1
1628087540000|2021-08-04 14:32:20|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|143
1628087550000|2021-08-04 14:32:30|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|14
1628087560000|2021-08-04 14:32:40|21.31|21.23|21.32|21.24|21.32|21.24|21.3|21.22|4
1628087570000|2021-08-04 14:32:50|21.31|21.23|21.32|21.24|21.34|21.26|21.31|21.23|6
1628087580000|2021-08-04 14:33:00|21.31|21.23|21.3|21.22|21.32|21.24|21.29|21.21|0
1628087590000|2021-08-04 14:33:10|21.26|21.18|21.3|21.22|21.3|21.22|21.26|21.18|12
1628087600000|2021-08-04 14:33:20|21.29|21.21|21.32|21.24|21.32|21.24|21.29|21.21|1
1628087620000|2021-08-04 14:33:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|11
1628087630000|2021-08-04 14:33:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|12
1628087680000|2021-08-04 14:34:40|21.24|21.16|21.24|21.16|21.25|21.17|21.21|21.13|24
1628087690000|2021-08-04 14:34:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1628087700000|2021-08-04 14:35:00|21.24|21.16|21.2|21.12|21.25|21.17|21.2|21.12|0
1628087710000|2021-08-04 14:35:10|||||||||37
1628087720000|2021-08-04 14:35:20|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|52
1628087730000|2021-08-04 14:35:30|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1628087740000|2021-08-04 14:35:40|21.23|21.15|21.24|21.16|21.25|21.17|21.21|21.13|8
1628087750000|2021-08-04 14:35:50|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1628087760000|2021-08-04 14:36:00|21.25|21.17|21.2|21.12|21.25|21.17|21.18|21.1|9
1628087780000|2021-08-04 14:36:20|21.21|21.13|21.24|21.16|21.24|21.16|21.2|21.12|16
1628087790000|2021-08-04 14:36:30|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|0
1628087800000|2021-08-04 14:36:40|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|25
1628087810000|2021-08-04 14:36:50|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|7
1628087820000|2021-08-04 14:37:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1628087850000|2021-08-04 14:37:30|21.19|21.11|21.19|21.11|21.19|21.11|21.18|21.1|8
1628087860000|2021-08-04 14:37:40|21.2|21.12|21.2|21.12|21.2|21.12|21.19|21.11|0
1628087920000|2021-08-04 14:38:40|||||||||2
1628087950000|2021-08-04 14:39:10|||||||||3
1628087960000|2021-08-04 14:39:20|21.19|21.11|21.19|21.11|21.2|21.12|21.19|21.11|12
1628087970000|2021-08-04 14:39:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|1
1628087990000|2021-08-04 14:39:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1628088000000|2021-08-04 14:40:00|21.2|21.12|21.2|21.12|21.2|21.12|21.19|21.11|0
1628088020000|2021-08-04 14:40:20|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|5
1628088030000|2021-08-04 14:40:30|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|1
1628088080000|2021-08-04 14:41:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|30
1628088100000|2021-08-04 14:41:40|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|48
1628088110000|2021-08-04 14:41:50|21.15|21.07|21.15|21.07|21.15|21.07|21.14|21.06|3
1628088140000|2021-08-04 14:42:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|87
1628088180000|2021-08-04 14:43:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|16
1628088190000|2021-08-04 14:43:10|21.15|21.07|21.15|21.07|21.15|21.07|21.14|21.06|8
1628088200000|2021-08-04 14:43:20|21.14|21.06|21.13|21.05|21.15|21.07|21.13|21.05|0
1628088210000|2021-08-04 14:43:30|||||||||69
1628088250000|2021-08-04 14:44:10|||||||||3
1628088280000|2021-08-04 14:44:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|16
1628088290000|2021-08-04 14:44:50|21.13|21.05|21.13|21.05|21.14|21.06|21.13|21.05|0
1628088300000|2021-08-04 14:45:00|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|7
1628088330000|2021-08-04 14:45:30|21.11|21.03|21.08|21|21.11|21.03|21.08|21|137
1628088350000|2021-08-04 14:45:50|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|47
1628088370000|2021-08-04 14:46:10|21.08|21|21.06|20.98|21.08|21|21.04|20.96|118
1628088380000|2021-08-04 14:46:20|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|0
1628088390000|2021-08-04 14:46:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1628088410000|2021-08-04 14:46:50|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|14
1628088420000|2021-08-04 14:47:00|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|0
1628088430000|2021-08-04 14:47:10|20.99|20.91|21.02|20.94|21.02|20.94|20.98|20.9|9
1628088440000|2021-08-04 14:47:20|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|0
1628088450000|2021-08-04 14:47:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|32
1628088460000|2021-08-04 14:47:40|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1628088470000|2021-08-04 14:47:50|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|63
1628088480000|2021-08-04 14:48:00|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|3
1628088490000|2021-08-04 14:48:10|21.02|20.94|21.03|20.95|21.03|20.95|21.01|20.93|3
1628088520000|2021-08-04 14:48:40|21.08|21|21.04|20.96|21.08|21|21.04|20.96|94
1628088530000|2021-08-04 14:48:50|21.08|21|21.04|20.96|21.08|21|21.04|20.96|95
1628088540000|2021-08-04 14:49:00|21.06|20.98|21.07|20.99|21.08|21|21.06|20.98|0
1628088550000|2021-08-04 14:49:10|21.08|21|21.04|20.96|21.08|21|21.04|20.96|0
1628088560000|2021-08-04 14:49:20|21.05|20.97|21.08|21|21.08|21|21.05|20.97|0
1628088580000|2021-08-04 14:49:40|21.07|20.99|21.06|20.98|21.08|21|21.06|20.98|0
1628088590000|2021-08-04 14:49:50|21.04|20.96|21.08|21|21.08|21|21.04|20.96|0
1628088600000|2021-08-04 14:50:00|21.04|20.96|21.08|21|21.08|21|21.04|20.96|0
1628088620000|2021-08-04 14:50:20|21.09|21.01|21.08|21|21.1|21.02|21.08|21|19
1628088630000|2021-08-04 14:50:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|4
1628088640000|2021-08-04 14:50:40|21.13|21.05|21.08|21|21.13|21.05|21.08|21|0
1628088670000|2021-08-04 14:51:10|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|1
1628088680000|2021-08-04 14:51:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1628088690000|2021-08-04 14:51:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1628088720000|2021-08-04 14:52:00|||||||||1
1628088730000|2021-08-04 14:52:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|4
1628088740000|2021-08-04 14:52:20|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1628088750000|2021-08-04 14:52:30|21.1|21.02|21.12|21.04|21.13|21.05|21.1|21.02|3
1628088760000|2021-08-04 14:52:40|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|3
1628088770000|2021-08-04 14:52:50|21.14|21.06|21.14|21.06|21.15|21.07|21.13|21.05|1
1628088780000|2021-08-04 14:53:00|21.13|21.05|21.14|21.06|21.14|21.06|21.12|21.04|0
1628088790000|2021-08-04 14:53:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1628088800000|2021-08-04 14:53:20|21.14|21.06|21.13|21.05|21.15|21.07|21.13|21.05|1
1628088810000|2021-08-04 14:53:30|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1628088820000|2021-08-04 14:53:40|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1628088830000|2021-08-04 14:53:50|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|1
1628088840000|2021-08-04 14:54:00|21.13|21.05|21.12|21.04|21.13|21.05|21.08|21|3
1628088850000|2021-08-04 14:54:10|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1628088860000|2021-08-04 14:54:20|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1628088890000|2021-08-04 14:54:50|21.14|21.06|21.14|21.06|21.15|21.07|21.14|21.06|3
1628088900000|2021-08-04 14:55:00|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1628088920000|2021-08-04 14:55:20|21.14|21.06|21.13|21.05|21.15|21.07|21.13|21.05|3
1628088930000|2021-08-04 14:55:30|21.14|21.06|21.13|21.05|21.15|21.07|21.13|21.05|0
1628088940000|2021-08-04 14:55:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|3
1628088950000|2021-08-04 14:55:50|21.13|21.05|21.13|21.05|21.14|21.06|21.13|21.05|0
1628088970000|2021-08-04 14:56:10|21.12|21.04|21.08|21|21.12|21.04|21.08|21|0
1628088980000|2021-08-04 14:56:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|10
1628088990000|2021-08-04 14:56:30|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1628089020000|2021-08-04 14:57:00|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|1
1628089040000|2021-08-04 14:57:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|4
1628089050000|2021-08-04 14:57:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1628089090000|2021-08-04 14:58:10|21.09|21.01|21.1|21.02|21.1|21.02|21.08|21|0
1628089150000|2021-08-04 14:59:10|||||||||3
1628089170000|2021-08-04 14:59:30|21.08|21|21.09|21.01|21.1|21.02|21.08|21|28
1628089180000|2021-08-04 14:59:40|21.08|21|21.09|21.01|21.09|21.01|21.08|21|1
1628089190000|2021-08-04 14:59:50|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1628089200000|2021-08-04 15:00:00|21.08|21|21.12|21.04|21.13|21.05|21.08|21|7
1628089210000|2021-08-04 15:00:10|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|79
1628089220000|2021-08-04 15:00:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|7
1628089250000|2021-08-04 15:00:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|4
1628089260000|2021-08-04 15:01:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1628089300000|2021-08-04 15:01:40|21.09|21.01|21.09|21.01|21.1|21.02|21.07|20.99|61
1628089320000|2021-08-04 15:02:00|21.13|21.05|21.08|21|21.13|21.05|21.08|21|0
1628089330000|2021-08-04 15:02:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|106
1628089340000|2021-08-04 15:02:20|21.08|21|21.07|20.99|21.08|21|21.07|20.99|56
1628089350000|2021-08-04 15:02:30|21.08|21|21.09|21.01|21.09|21.01|21.08|21|2
1628089360000|2021-08-04 15:02:40|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1628089370000|2021-08-04 15:02:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1628089420000|2021-08-04 15:03:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|168
1628089430000|2021-08-04 15:03:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|16
1628089440000|2021-08-04 15:04:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|5
1628089470000|2021-08-04 15:04:30|21.14|21.06|21.13|21.05|21.15|21.07|21.13|21.05|5
1628089480000|2021-08-04 15:04:40|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|251
1628089520000|2021-08-04 15:05:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1628089560000|2021-08-04 15:06:00|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1628089580000|2021-08-04 15:06:20|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1628089590000|2021-08-04 15:06:30|21.1|21.02|21.08|21|21.1|21.02|21.08|21|32
1628089620000|2021-08-04 15:07:00|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1628089630000|2021-08-04 15:07:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|17
1628089640000|2021-08-04 15:07:20|21.04|20.96|21.03|20.95|21.05|20.97|21.03|20.95|96
1628089660000|2021-08-04 15:07:40|21.04|20.96|21.03|20.95|21.05|20.97|21.03|20.95|1
1628089690000|2021-08-04 15:08:10|||||||||3
1628089740000|2021-08-04 15:09:00|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|2
1628089760000|2021-08-04 15:09:20|21.05|20.97|21.04|20.96|21.05|20.97|21.03|20.95|0
1628089770000|2021-08-04 15:09:30|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|6
1628089780000|2021-08-04 15:09:40|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|11
1628089790000|2021-08-04 15:09:50|21.04|20.96|21.03|20.95|21.05|20.97|21.03|20.95|27
1628089800000|2021-08-04 15:10:00|||||||||20
1628089810000|2021-08-04 15:10:10|||||||||6
1628089820000|2021-08-04 15:10:20|||||||||6
1628089830000|2021-08-04 15:10:30|||||||||15
1628089890000|2021-08-04 15:11:30|21.04|20.96|21.08|21|21.08|21|21.04|20.96|83
1628090100000|2021-08-04 15:15:00|21.07|20.99|21.07|20.99|21.08|21|21.07|20.99|93
1628090110000|2021-08-04 15:15:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1628090120000|2021-08-04 15:15:20|21.07|20.99|21.07|20.99|21.08|21|21.07|20.99|84
1628090140000|2021-08-04 15:15:40|21.06|20.98|21.06|20.98|21.07|20.99|21.06|20.98|0
1628090280000|2021-08-04 15:18:00|||||||||2
1628090300000|2021-08-04 15:18:20|21.08|21|21.08|21|21.08|21|21.08|21|105
1628090310000|2021-08-04 15:18:30|21.07|20.99|21.07|20.99|21.07|20.99|21.06|20.98|12
1628090320000|2021-08-04 15:18:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1628090350000|2021-08-04 15:19:10|21.08|21|21.07|20.99|21.08|21|21.07|20.99|80
1628090360000|2021-08-04 15:19:20|21.08|21|21.08|21|21.08|21|21.07|20.99|0
1628090380000|2021-08-04 15:19:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|4
1628090400000|2021-08-04 15:20:00|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|6
1628090410000|2021-08-04 15:20:10|21.08|21|21.08|21|21.08|21|21.08|21|1
1628090450000|2021-08-04 15:20:50|21.12|21.04|21.16|21.08|21.16|21.08|21.12|21.04|20
1628090460000|2021-08-04 15:21:00|||||||||7
1628090470000|2021-08-04 15:21:10|21.14|21.06|21.16|21.08|21.17|21.09|21.14|21.06|22
1628090490000|2021-08-04 15:21:30|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|24
1628090500000|2021-08-04 15:21:40|21.17|21.09|21.17|21.09|21.18|21.1|21.16|21.08|6
1628090510000|2021-08-04 15:21:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|11
1628090520000|2021-08-04 15:22:00|21.17|21.09|21.17|21.09|21.18|21.1|21.17|21.09|29
1628090540000|2021-08-04 15:22:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1628090550000|2021-08-04 15:22:30|||||||||64
1628090560000|2021-08-04 15:22:40|||||||||54
1628090570000|2021-08-04 15:22:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|208
1628090580000|2021-08-04 15:23:00|||||||||56
1628090590000|2021-08-04 15:23:10|||||||||44
1628090600000|2021-08-04 15:23:20|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|76
1628090610000|2021-08-04 15:23:30|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|27
1628090620000|2021-08-04 15:23:40|21.2|21.12|21.2|21.12|21.2|21.12|21.19|21.11|161
1628090630000|2021-08-04 15:23:50|||||||||43
1628090640000|2021-08-04 15:24:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|87
1628090650000|2021-08-04 15:24:10|||||||||46
1628090660000|2021-08-04 15:24:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|62
1628090670000|2021-08-04 15:24:30|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|43
1628090680000|2021-08-04 15:24:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|44
1628090690000|2021-08-04 15:24:50|||||||||43
1628090700000|2021-08-04 15:25:00|||||||||46
1628090710000|2021-08-04 15:25:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|44
1628090720000|2021-08-04 15:25:20|||||||||53
1628090730000|2021-08-04 15:25:30|||||||||56
1628090740000|2021-08-04 15:25:40|||||||||44
1628090750000|2021-08-04 15:25:50|||||||||43
1628090760000|2021-08-04 15:26:00|21.3|21.22|21.3|21.22|21.33|21.25|21.3|21.22|57
1628090770000|2021-08-04 15:26:10|||||||||42
1628090780000|2021-08-04 15:26:20|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|43
1628090790000|2021-08-04 15:26:30|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|119
1628090800000|2021-08-04 15:26:40|||||||||44
1628090810000|2021-08-04 15:26:50|||||||||47
1628090820000|2021-08-04 15:27:00|21.31|21.23|21.28|21.2|21.32|21.24|21.28|21.2|48
1628090830000|2021-08-04 15:27:10|||||||||44
1628090840000|2021-08-04 15:27:20|||||||||48
1628090850000|2021-08-04 15:27:30|21.27|21.19|21.28|21.2|21.28|21.2|21.26|21.18|56
1628090860000|2021-08-04 15:27:40|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|40
1628090870000|2021-08-04 15:27:50|||||||||44
1628090880000|2021-08-04 15:28:00|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|132
1628090890000|2021-08-04 15:28:10|||||||||47
1628090900000|2021-08-04 15:28:20|||||||||45
1628090910000|2021-08-04 15:28:30|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|47
1628090920000|2021-08-04 15:28:40|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|46
1628090930000|2021-08-04 15:28:50|21.34|21.26|21.38|21.3|21.38|21.3|21.33|21.25|64
1628090940000|2021-08-04 15:29:00|||||||||113
1628090950000|2021-08-04 15:29:10|||||||||232
1628090960000|2021-08-04 15:29:20|||||||||99
1628090970000|2021-08-04 15:29:30|||||||||57
1628090980000|2021-08-04 15:29:40|||||||||70
1628090990000|2021-08-04 15:29:50|||||||||75
1628091000000|2021-08-04 15:30:00|21.37|21.29|21.34|21.26|21.37|21.29|21.33|21.25|57
1628091010000|2021-08-04 15:30:10|21.33|21.25|21.34|21.26|21.36|21.28|21.33|21.25|25
1628091020000|2021-08-04 15:30:20|21.36|21.28|21.32|21.24|21.36|21.28|21.32|21.24|46
1628091030000|2021-08-04 15:30:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|25
1628091040000|2021-08-04 15:30:40|||||||||15
1628091050000|2021-08-04 15:30:50|||||||||11
1628091070000|2021-08-04 15:31:10|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|27
1628091080000|2021-08-04 15:31:20|21.33|21.25|21.33|21.25|21.33|21.25|21.31|21.23|10
1628091090000|2021-08-04 15:31:30|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1628091100000|2021-08-04 15:31:40|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|0
1628091110000|2021-08-04 15:31:50|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|7
1628091120000|2021-08-04 15:32:00|21.32|21.24|21.33|21.25|21.34|21.26|21.32|21.24|0
1628091130000|2021-08-04 15:32:10|||||||||6
1628091140000|2021-08-04 15:32:20|||||||||2
1628091150000|2021-08-04 15:32:30|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|4
1628091160000|2021-08-04 15:32:40|21.34|21.26|21.32|21.24|21.34|21.26|21.31|21.23|86
1628091170000|2021-08-04 15:32:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|1
1628091180000|2021-08-04 15:33:00|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|13
1628091190000|2021-08-04 15:33:10|21.27|21.19|21.31|21.23|21.31|21.23|21.27|21.19|3
1628091200000|2021-08-04 15:33:20|21.29|21.21|21.31|21.23|21.31|21.23|21.28|21.2|5
1628091210000|2021-08-04 15:33:30|21.3|21.22|21.26|21.18|21.31|21.23|21.26|21.18|1
1628091220000|2021-08-04 15:33:40|||||||||4
1628091230000|2021-08-04 15:33:50|||||||||1
1628091240000|2021-08-04 15:34:00|||||||||2
1628091250000|2021-08-04 15:34:10|||||||||2
1628091260000|2021-08-04 15:34:20|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|1
1628091270000|2021-08-04 15:34:30|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1628091280000|2021-08-04 15:34:40|||||||||5
1628091300000|2021-08-04 15:35:00|21.29|21.21|21.28|21.2|21.31|21.23|21.28|21.2|1
1628091310000|2021-08-04 15:35:10|21.29|21.21|21.28|21.2|21.31|21.23|21.28|21.2|1
1628091320000|2021-08-04 15:35:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1628091330000|2021-08-04 15:35:30|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|5
1628091340000|2021-08-04 15:35:40|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|1
1628091350000|2021-08-04 15:35:50|21.27|21.19|21.27|21.19|21.28|21.2|21.26|21.18|2
1628091360000|2021-08-04 15:36:00|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|1
1628091370000|2021-08-04 15:36:10|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|0
1628091380000|2021-08-04 15:36:20|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|10
1628091390000|2021-08-04 15:36:30|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|1
1628091400000|2021-08-04 15:36:40|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|4
1628091420000|2021-08-04 15:37:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|2
1628091430000|2021-08-04 15:37:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|1
1628091450000|2021-08-04 15:37:30|||||||||2
1628091460000|2021-08-04 15:37:40|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|1
1628091470000|2021-08-04 15:37:50|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|2
1628091480000|2021-08-04 15:38:00|21.32|21.24|21.32|21.24|21.32|21.24|21.31|21.23|5
1628091490000|2021-08-04 15:38:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1628091510000|2021-08-04 15:38:30|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|2
1628091520000|2021-08-04 15:38:40|21.37|21.29|21.37|21.29|21.37|21.29|21.34|21.26|0
1628091530000|2021-08-04 15:38:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|1
1628091540000|2021-08-04 15:39:00|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|3
1628091550000|2021-08-04 15:39:10|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|21
1628091560000|2021-08-04 15:39:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|9
1628091570000|2021-08-04 15:39:30|||||||||2
1628091580000|2021-08-04 15:39:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|12
1628091590000|2021-08-04 15:39:50|21.41|21.33|21.37|21.29|21.41|21.33|21.37|21.29|0
1628091600000|2021-08-04 15:40:00|21.36|21.28|21.34|21.26|21.36|21.28|21.33|21.25|4
1628091610000|2021-08-04 15:40:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|1
1628091620000|2021-08-04 15:40:20|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|40
1628091630000|2021-08-04 15:40:30|||||||||3
1628091650000|2021-08-04 15:40:50|21.38|21.3|21.38|21.3|21.39|21.31|21.38|21.3|4
1628091660000|2021-08-04 15:41:00|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|3
1628091670000|2021-08-04 15:41:10|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|1
1628091680000|2021-08-04 15:41:20|||||||||6
1628091700000|2021-08-04 15:41:40|21.37|21.29|21.41|21.33|21.41|21.33|21.37|21.29|2
1628091710000|2021-08-04 15:41:50|21.39|21.31|21.39|21.31|21.41|21.33|21.39|21.31|0
1628091720000|2021-08-04 15:42:00|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|2
1628091730000|2021-08-04 15:42:10|21.43|21.35|21.43|21.35|21.44|21.36|21.43|21.35|3
1628091740000|2021-08-04 15:42:20|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|8
1628091750000|2021-08-04 15:42:30|21.44|21.36|21.48|21.4|21.48|21.4|21.44|21.36|0
1628091760000|2021-08-04 15:42:40|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|0
1628091770000|2021-08-04 15:42:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1628091780000|2021-08-04 15:43:00|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1628091800000|2021-08-04 15:43:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1628091830000|2021-08-04 15:43:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1628091840000|2021-08-04 15:44:00|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1628091850000|2021-08-04 15:44:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1628091870000|2021-08-04 15:44:30|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1628091890000|2021-08-04 15:44:50|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1628091900000|2021-08-04 15:45:00|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|49
1628091910000|2021-08-04 15:45:10|21.36|21.28|21.36|21.28|21.37|21.29|21.36|21.28|0
1628091950000|2021-08-04 15:45:50|21.32|21.24|21.36|21.28|21.36|21.28|21.32|21.24|36
1628091960000|2021-08-04 15:46:00|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1628091970000|2021-08-04 15:46:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1628091980000|2021-08-04 15:46:20|21.36|21.28|21.35|21.27|21.36|21.28|21.32|21.24|0
1628091990000|2021-08-04 15:46:30|21.34|21.26|21.32|21.24|21.35|21.27|21.31|21.23|0
1628092000000|2021-08-04 15:46:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1628092050000|2021-08-04 15:47:30|21.32|21.24|21.31|21.23|21.33|21.25|21.31|21.23|1
1628092080000|2021-08-04 15:48:00|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1628092110000|2021-08-04 15:48:30|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|0
1628092120000|2021-08-04 15:48:40|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|0
1628092130000|2021-08-04 15:48:50|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1628092190000|2021-08-04 15:49:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1628092200000|2021-08-04 15:50:00|21.36|21.28|21.36|21.28|21.36|21.28|21.33|21.25|0
1628092210000|2021-08-04 15:50:10|21.38|21.3|21.36|21.28|21.39|21.31|21.36|21.28|1
1628092350000|2021-08-04 15:52:30|21.34|21.26|21.31|21.23|21.34|21.26|21.31|21.23|0
1628092430000|2021-08-04 15:53:50|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|5
1628092450000|2021-08-04 15:54:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1628092460000|2021-08-04 15:54:20|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|0
1628092500000|2021-08-04 15:55:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|3
1628092510000|2021-08-04 15:55:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1628092520000|2021-08-04 15:55:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1628092530000|2021-08-04 15:55:30|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1628092570000|2021-08-04 15:56:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1628092580000|2021-08-04 15:56:20|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|0
1628092620000|2021-08-04 15:57:00|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1628092680000|2021-08-04 15:58:00|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1628092690000|2021-08-04 15:58:10|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|15
1628092700000|2021-08-04 15:58:20|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1628092720000|2021-08-04 15:58:40|21.31|21.23|21.35|21.27|21.36|21.28|21.29|21.21|34
1628092730000|2021-08-04 15:58:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1628092750000|2021-08-04 15:59:10|||||||||5
1628092760000|2021-08-04 15:59:20|||||||||30
1628092770000|2021-08-04 15:59:30|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1628092790000|2021-08-04 15:59:50|21.37|21.29|21.36|21.28|21.37|21.29|21.35|21.27|13
1628092800000|2021-08-04 16:00:00|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1628092810000|2021-08-04 16:00:10|21.37|21.29|21.41|21.33|21.41|21.33|21.37|21.29|0
1628092820000|2021-08-04 16:00:20|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|20
1628092840000|2021-08-04 16:00:40|21.35|21.27|21.35|21.27|21.35|21.27|21.34|21.26|1
1628092850000|2021-08-04 16:00:50|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|0
1628092880000|2021-08-04 16:01:20|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|0
1628092920000|2021-08-04 16:02:00|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|0
1628092940000|2021-08-04 16:02:20|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|0
1628092950000|2021-08-04 16:02:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|10
1628093010000|2021-08-04 16:03:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1628093020000|2021-08-04 16:03:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1628093050000|2021-08-04 16:04:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1628093060000|2021-08-04 16:04:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1628093100000|2021-08-04 16:05:00|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1628093120000|2021-08-04 16:05:20|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1628093130000|2021-08-04 16:05:30|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1628093220000|2021-08-04 16:07:00|21.31|21.23|21.31|21.23|21.31|21.23|21.3|21.22|0
1628093230000|2021-08-04 16:07:10|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1628093240000|2021-08-04 16:07:20|21.3|21.22|21.3|21.22|21.3|21.22|21.27|21.19|0
1628093350000|2021-08-04 16:09:10|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1628093360000|2021-08-04 16:09:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1628093370000|2021-08-04 16:09:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1628093420000|2021-08-04 16:10:20|21.26|21.18|21.26|21.18|21.26|21.18|21.25|21.17|0
1628093430000|2021-08-04 16:10:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1628093440000|2021-08-04 16:10:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1628093490000|2021-08-04 16:11:30|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1628093510000|2021-08-04 16:11:50|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1628093520000|2021-08-04 16:12:00|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1628093530000|2021-08-04 16:12:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1628093550000|2021-08-04 16:12:30|21.28|21.2|21.27|21.19|21.28|21.2|21.26|21.18|0
1628093560000|2021-08-04 16:12:40|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1628093570000|2021-08-04 16:12:50|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|0
1628093580000|2021-08-04 16:13:00|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1628093590000|2021-08-04 16:13:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1628093600000|2021-08-04 16:13:20|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1628093610000|2021-08-04 16:13:30|21.26|21.18|21.26|21.18|21.26|21.18|21.25|21.17|0
1628093620000|2021-08-04 16:13:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1628093680000|2021-08-04 16:14:40|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1628093690000|2021-08-04 16:14:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1628093700000|2021-08-04 16:15:00|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1628093710000|2021-08-04 16:15:10|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1628093720000|2021-08-04 16:15:20|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1628093730000|2021-08-04 16:15:30|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|0
1628093740000|2021-08-04 16:15:40|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|0
1628093790000|2021-08-04 16:16:30|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1628093800000|2021-08-04 16:16:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1628093900000|2021-08-04 16:18:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1628093970000|2021-08-04 16:19:30|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1628093980000|2021-08-04 16:19:40|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1628094000000|2021-08-04 16:20:00|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1628094020000|2021-08-04 16:20:20|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1628094040000|2021-08-04 16:20:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1628094060000|2021-08-04 16:21:00|21.28|21.2|21.26|21.18|21.3|21.22|21.26|21.18|0
1628094070000|2021-08-04 16:21:10|21.27|21.19|21.26|21.18|21.28|21.2|21.26|21.18|0
1628094080000|2021-08-04 16:21:20|21.28|21.2|21.3|21.22|21.3|21.22|21.26|21.18|0
1628094090000|2021-08-04 16:21:30|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|0
1628094100000|2021-08-04 16:21:40|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|0
1628094110000|2021-08-04 16:21:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1628094140000|2021-08-04 16:22:20|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1628094170000|2021-08-04 16:22:50|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1628094180000|2021-08-04 16:23:00|21.32|21.24|21.31|21.23|21.33|21.25|21.31|21.23|0
1628094190000|2021-08-04 16:23:10|21.32|21.24|21.33|21.25|21.33|21.25|21.31|21.23|0
1628094200000|2021-08-04 16:23:20|21.32|21.24|21.31|21.23|21.33|21.25|21.31|21.23|0
1628094220000|2021-08-04 16:23:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1628094230000|2021-08-04 16:23:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1628094240000|2021-08-04 16:24:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1628094250000|2021-08-04 16:24:10|21.31|21.23|21.31|21.23|21.31|21.23|21.3|21.22|0
1628094270000|2021-08-04 16:24:30|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1628094280000|2021-08-04 16:24:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1628094290000|2021-08-04 16:24:50|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1628094300000|2021-08-04 16:25:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1628094310000|2021-08-04 16:25:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|33
1628094370000|2021-08-04 16:26:10|21.32|21.24|21.32|21.24|21.32|21.24|21.31|21.23|67
1628094380000|2021-08-04 16:26:20|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|0
1628094390000|2021-08-04 16:26:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1628094400000|2021-08-04 16:26:40|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1628094410000|2021-08-04 16:26:50|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1628094420000|2021-08-04 16:27:00|21.3|21.22|21.31|21.23|21.32|21.24|21.3|21.22|0
1628094440000|2021-08-04 16:27:20|21.32|21.24|21.31|21.23|21.33|21.25|21.31|21.23|0
1628094450000|2021-08-04 16:27:30|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1628094460000|2021-08-04 16:27:40|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1628094470000|2021-08-04 16:27:50|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|0
1628094500000|2021-08-04 16:28:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|7
1628094510000|2021-08-04 16:28:30|21.34|21.26|21.36|21.28|21.36|21.28|21.33|21.25|0
1628094520000|2021-08-04 16:28:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1628094530000|2021-08-04 16:28:50|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|10
1628094540000|2021-08-04 16:29:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|1
1628094550000|2021-08-04 16:29:10|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1628094560000|2021-08-04 16:29:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1628094570000|2021-08-04 16:29:30|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1628094580000|2021-08-04 16:29:40|21.36|21.28|21.32|21.24|21.36|21.28|21.32|21.24|31
1628094610000|2021-08-04 16:30:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1628094630000|2021-08-04 16:30:30|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1628094710000|2021-08-04 16:31:50|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1628094720000|2021-08-04 16:32:00|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1628094730000|2021-08-04 16:32:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1628094750000|2021-08-04 16:32:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1628094760000|2021-08-04 16:32:40|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1628094840000|2021-08-04 16:34:00|21.27|21.19|21.27|21.19|21.28|21.2|21.26|21.18|4
1628094850000|2021-08-04 16:34:10|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1628094860000|2021-08-04 16:34:20|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1628094890000|2021-08-04 16:34:50|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|0
1628094900000|2021-08-04 16:35:00|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1628094920000|2021-08-04 16:35:20|21.25|21.17|21.25|21.17|21.25|21.17|21.24|21.16|0
1628094930000|2021-08-04 16:35:30|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|0
1628094960000|2021-08-04 16:36:00|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|0
1628094970000|2021-08-04 16:36:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1628094980000|2021-08-04 16:36:20|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|0
1628094990000|2021-08-04 16:36:30|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|0
1628095000000|2021-08-04 16:36:40|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|0
1628095030000|2021-08-04 16:37:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1628095050000|2021-08-04 16:37:30|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1628095070000|2021-08-04 16:37:50|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1628095080000|2021-08-04 16:38:00|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1628095090000|2021-08-04 16:38:10|21.25|21.17|21.25|21.17|21.25|21.17|21.24|21.16|0
1628095100000|2021-08-04 16:38:20|21.24|21.16|21.24|21.16|21.25|21.17|21.24|21.16|0
1628095110000|2021-08-04 16:38:30|21.25|21.17|21.25|21.17|21.25|21.17|21.24|21.16|0
1628095120000|2021-08-04 16:38:40|21.24|21.16|21.22|21.14|21.25|21.17|21.22|21.14|0
1628095140000|2021-08-04 16:39:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1628095310000|2021-08-04 16:41:50|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1628095320000|2021-08-04 16:42:00|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|0
1628095330000|2021-08-04 16:42:10|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1628095340000|2021-08-04 16:42:20|21.27|21.19|21.29|21.21|21.29|21.21|21.26|21.18|0
1628095350000|2021-08-04 16:42:30|21.27|21.19|21.27|21.19|21.28|21.2|21.27|21.19|0
1628095360000|2021-08-04 16:42:40|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1628095450000|2021-08-04 16:44:10|21.27|21.19|21.26|21.18|21.28|21.2|21.26|21.18|0
1628095460000|2021-08-04 16:44:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1628095510000|2021-08-04 16:45:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|21
1628095530000|2021-08-04 16:45:30|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1628095540000|2021-08-04 16:45:40|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1628095550000|2021-08-04 16:45:50|21.23|21.15|21.24|21.16|21.24|21.16|21.22|21.14|0
1628095560000|2021-08-04 16:46:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1628095570000|2021-08-04 16:46:10|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|0
1628095590000|2021-08-04 16:46:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1628095600000|2021-08-04 16:46:40|21.23|21.15|21.23|21.15|21.24|21.16|21.21|21.13|0
1628095610000|2021-08-04 16:46:50|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|0
1628095620000|2021-08-04 16:47:00|21.23|21.15|21.23|21.15|21.23|21.15|21.21|21.13|4
1628095640000|2021-08-04 16:47:20|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1628095650000|2021-08-04 16:47:30|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1628095660000|2021-08-04 16:47:40|21.22|21.14|21.22|21.14|21.23|21.15|21.21|21.13|0
1628095670000|2021-08-04 16:47:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1628095700000|2021-08-04 16:48:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1628095730000|2021-08-04 16:48:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1628095860000|2021-08-04 16:51:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1628095880000|2021-08-04 16:51:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1628095890000|2021-08-04 16:51:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1628095970000|2021-08-04 16:52:50|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1628096170000|2021-08-04 16:56:10|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1628096340000|2021-08-04 16:59:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1628096370000|2021-08-04 16:59:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1628096410000|2021-08-04 17:00:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1628096430000|2021-08-04 17:00:30|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|0
1628096440000|2021-08-04 17:00:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1628096450000|2021-08-04 17:00:50|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|0
1628096460000|2021-08-04 17:01:00|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1628096470000|2021-08-04 17:01:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|10
1628096480000|2021-08-04 17:01:20|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1628096550000|2021-08-04 17:02:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1628096560000|2021-08-04 17:02:40|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|21
1628096730000|2021-08-04 17:05:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|4
1628096760000|2021-08-04 17:06:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1628096790000|2021-08-04 17:06:30|21.08|21|21.07|20.99|21.08|21|21.07|20.99|2
1628096810000|2021-08-04 17:06:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1628096820000|2021-08-04 17:07:00|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1628096830000|2021-08-04 17:07:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1628096850000|2021-08-04 17:07:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1628096900000|2021-08-04 17:08:20|21.07|20.99|21.08|21|21.08|21|21.06|20.98|0
1628097170000|2021-08-04 17:12:50|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1628097190000|2021-08-04 17:13:10|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1628097300000|2021-08-04 17:15:00|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1628097330000|2021-08-04 17:15:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|1
1628097360000|2021-08-04 17:16:00|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|0
1628097390000|2021-08-04 17:16:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1628097420000|2021-08-04 17:17:00|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|0
1628097440000|2021-08-04 17:17:20|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|0
1628097450000|2021-08-04 17:17:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1628097490000|2021-08-04 17:18:10|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1628097500000|2021-08-04 17:18:20|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1628097540000|2021-08-04 17:19:00|21.13|21.05|21.13|21.05|21.15|21.07|21.13|21.05|0
1628097550000|2021-08-04 17:19:10|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1628097610000|2021-08-04 17:20:10|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1628097620000|2021-08-04 17:20:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1628097630000|2021-08-04 17:20:30|21.13|21.05|21.11|21.03|21.15|21.07|21.11|21.03|0
1628097640000|2021-08-04 17:20:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1628097650000|2021-08-04 17:20:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1628097660000|2021-08-04 17:21:00|||||||||1
1628098010000|2021-08-04 17:26:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1628098020000|2021-08-04 17:27:00|21.12|21.04|21.11|21.03|21.13|21.05|21.11|21.03|0
1628098030000|2021-08-04 17:27:10|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1628098050000|2021-08-04 17:27:30|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1628098060000|2021-08-04 17:27:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1628098070000|2021-08-04 17:27:50|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|0
1628098090000|2021-08-04 17:28:10|||||||||3
1628098100000|2021-08-04 17:28:20|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|0
1628098120000|2021-08-04 17:28:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1628098130000|2021-08-04 17:28:50|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1628098140000|2021-08-04 17:29:00|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1628098150000|2021-08-04 17:29:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1628098200000|2021-08-04 17:30:00|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|0
1628098390000|2021-08-04 17:33:10|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1628098400000|2021-08-04 17:33:20|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1628098410000|2021-08-04 17:33:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1628098420000|2021-08-04 17:33:40|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|0
1628098470000|2021-08-04 17:34:30|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|0
1628098490000|2021-08-04 17:34:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1628098520000|2021-08-04 17:35:20|21.07|20.99|21.07|20.99|21.07|20.99|21.06|20.98|0
1628098530000|2021-08-04 17:35:30|21.06|20.98|21.06|20.98|21.07|20.99|21.06|20.98|0
1628098540000|2021-08-04 17:35:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1628098550000|2021-08-04 17:35:50|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|0
1628098580000|2021-08-04 17:36:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1628098590000|2021-08-04 17:36:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1628098600000|2021-08-04 17:36:40|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1628098620000|2021-08-04 17:37:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1628098690000|2021-08-04 17:38:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1628098740000|2021-08-04 17:39:00|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1628098750000|2021-08-04 17:39:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1628098780000|2021-08-04 17:39:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1628098790000|2021-08-04 17:39:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1628098840000|2021-08-04 17:40:40|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1628098870000|2021-08-04 17:41:10|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1628098910000|2021-08-04 17:41:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1628098920000|2021-08-04 17:42:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1628098990000|2021-08-04 17:43:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1628099020000|2021-08-04 17:43:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1628099030000|2021-08-04 17:43:50|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1628099040000|2021-08-04 17:44:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1628099080000|2021-08-04 17:44:40|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1628099090000|2021-08-04 17:44:50|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1628099130000|2021-08-04 17:45:30|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|0
1628099190000|2021-08-04 17:46:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1628099200000|2021-08-04 17:46:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1628099210000|2021-08-04 17:46:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1628099330000|2021-08-04 17:48:50|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|0
1628099340000|2021-08-04 17:49:00|21.16|21.08|21.15|21.07|21.17|21.09|21.15|21.07|0
1628099350000|2021-08-04 17:49:10|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1628099360000|2021-08-04 17:49:20|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|0
1628099380000|2021-08-04 17:49:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1628099390000|2021-08-04 17:49:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1628099470000|2021-08-04 17:51:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1628099480000|2021-08-04 17:51:20|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|0
1628099490000|2021-08-04 17:51:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1628099510000|2021-08-04 17:51:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1628099520000|2021-08-04 17:52:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1628099590000|2021-08-04 17:53:10|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|0
1628099640000|2021-08-04 17:54:00|||||||||1
1628099730000|2021-08-04 17:55:30|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|11
1628099960000|2021-08-04 17:59:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|1
1628100110000|2021-08-04 18:01:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1628100360000|2021-08-04 18:06:00|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|1
1628100410000|2021-08-04 18:06:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1628100690000|2021-08-04 18:11:30|||||||||11
1628100770000|2021-08-04 18:12:50|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|2
1628100780000|2021-08-04 18:13:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1628100810000|2021-08-04 18:13:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|2
1628100830000|2021-08-04 18:13:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|1
1628100840000|2021-08-04 18:14:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1628100850000|2021-08-04 18:14:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1628100880000|2021-08-04 18:14:40|21.07|20.99|21.06|20.98|21.07|20.99|21.05|20.97|0
1628100890000|2021-08-04 18:14:50|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1628100900000|2021-08-04 18:15:00|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1628101660000|2021-08-04 18:27:40|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|34
1628101800000|2021-08-04 18:30:00|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1628101810000|2021-08-04 18:30:10|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|0
1628101950000|2021-08-04 18:32:30|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1628102020000|2021-08-04 18:33:40|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|1
1628102050000|2021-08-04 18:34:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1628102220000|2021-08-04 18:37:00|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1628102510000|2021-08-04 18:41:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1628102560000|2021-08-04 18:42:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1628102590000|2021-08-04 18:43:10|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1628102770000|2021-08-04 18:46:10|21.06|20.98|21.08|21|21.09|21.01|21.06|20.98|1
1628102780000|2021-08-04 18:46:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1628102870000|2021-08-04 18:47:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1628102880000|2021-08-04 18:48:00|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1628102900000|2021-08-04 18:48:20|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1628102920000|2021-08-04 18:48:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|5
1628102940000|2021-08-04 18:49:00|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1628102950000|2021-08-04 18:49:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1628103030000|2021-08-04 18:50:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|2
1628103060000|2021-08-04 18:51:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1628103080000|2021-08-04 18:51:20|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1628103090000|2021-08-04 18:51:30|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|0
1628103100000|2021-08-04 18:51:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1628103130000|2021-08-04 18:52:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1628103270000|2021-08-04 18:54:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1628103280000|2021-08-04 18:54:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1628103290000|2021-08-04 18:54:50|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1628103310000|2021-08-04 18:55:10|21.16|21.08|21.15|21.07|21.18|21.1|21.15|21.07|0
1628103320000|2021-08-04 18:55:20|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1628103330000|2021-08-04 18:55:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1628103460000|2021-08-04 18:57:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1628103470000|2021-08-04 18:57:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1628103490000|2021-08-04 18:58:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1628103520000|2021-08-04 18:58:40|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1628103540000|2021-08-04 18:59:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1628103580000|2021-08-04 18:59:40|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1628103600000|2021-08-04 19:00:00|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1628103610000|2021-08-04 19:00:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1628103630000|2021-08-04 19:00:30|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1628103640000|2021-08-04 19:00:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1628103740000|2021-08-04 19:02:20|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|0
1628103750000|2021-08-04 19:02:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1628103770000|2021-08-04 19:02:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1628103780000|2021-08-04 19:03:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1628103800000|2021-08-04 19:03:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1628103810000|2021-08-04 19:03:30|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1628103830000|2021-08-04 19:03:50|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|0
1628103870000|2021-08-04 19:04:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1628103900000|2021-08-04 19:05:00|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1628103930000|2021-08-04 19:05:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1628103960000|2021-08-04 19:06:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1628104000000|2021-08-04 19:06:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1628104020000|2021-08-04 19:07:00|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|0
1628104050000|2021-08-04 19:07:30|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1628104060000|2021-08-04 19:07:40|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1628104070000|2021-08-04 19:07:50|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1628104080000|2021-08-04 19:08:00|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1628104110000|2021-08-04 19:08:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1628104120000|2021-08-04 19:08:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1628104130000|2021-08-04 19:08:50|21.15|21.07|21.15|21.07|21.16|21.08|21.15|21.07|0
1628104140000|2021-08-04 19:09:00|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1628104180000|2021-08-04 19:09:40|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|0
1628104200000|2021-08-04 19:10:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1628104240000|2021-08-04 19:10:40|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1628104250000|2021-08-04 19:10:50|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1628104290000|2021-08-04 19:11:30|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|0
1628104330000|2021-08-04 19:12:10|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|0
1628104340000|2021-08-04 19:12:20|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|10
1628104350000|2021-08-04 19:12:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1628104390000|2021-08-04 19:13:10|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1628104410000|2021-08-04 19:13:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1628104420000|2021-08-04 19:13:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1628104430000|2021-08-04 19:13:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1628104440000|2021-08-04 19:14:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1628104450000|2021-08-04 19:14:10|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|0
1628104510000|2021-08-04 19:15:10|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1628104530000|2021-08-04 19:15:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1628104560000|2021-08-04 19:16:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1628104590000|2021-08-04 19:16:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1628104630000|2021-08-04 19:17:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1628104710000|2021-08-04 19:18:30|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|0
1628104810000|2021-08-04 19:20:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1628105020000|2021-08-04 19:23:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|15
1628105060000|2021-08-04 19:24:20|21.18|21.1|21.18|21.1|21.18|21.1|21.17|21.09|0
1628105070000|2021-08-04 19:24:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1628105100000|2021-08-04 19:25:00|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1628105160000|2021-08-04 19:26:00|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1628105180000|2021-08-04 19:26:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1628105190000|2021-08-04 19:26:30|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|20
1628105200000|2021-08-04 19:26:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1628105220000|2021-08-04 19:27:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1628105250000|2021-08-04 19:27:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1628105290000|2021-08-04 19:28:10|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1628105340000|2021-08-04 19:29:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1628105360000|2021-08-04 19:29:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1628105380000|2021-08-04 19:29:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1628105390000|2021-08-04 19:29:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1628105420000|2021-08-04 19:30:20|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|7
1628105430000|2021-08-04 19:30:30|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1628105450000|2021-08-04 19:30:50|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1628105470000|2021-08-04 19:31:10|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1628105480000|2021-08-04 19:31:20|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|0
1628105510000|2021-08-04 19:31:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|2
1628105520000|2021-08-04 19:32:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1628105530000|2021-08-04 19:32:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1628105540000|2021-08-04 19:32:20|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1628105740000|2021-08-04 19:35:40|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|1
1628105750000|2021-08-04 19:35:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1628105760000|2021-08-04 19:36:00|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1628105770000|2021-08-04 19:36:10|21.17|21.09|21.17|21.09|21.18|21.1|21.17|21.09|0
1628105790000|2021-08-04 19:36:30|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1628105850000|2021-08-04 19:37:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1628105880000|2021-08-04 19:38:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|33
1628105900000|2021-08-04 19:38:20|21.18|21.1|21.19|21.11|21.19|21.11|21.17|21.09|0
1628105910000|2021-08-04 19:38:30|21.2|21.12|21.17|21.09|21.22|21.14|21.17|21.09|0
1628105920000|2021-08-04 19:38:40|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1628105940000|2021-08-04 19:39:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1628105960000|2021-08-04 19:39:20|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|16
1628105970000|2021-08-04 19:39:30|21.16|21.08|21.19|21.11|21.19|21.11|21.16|21.08|8
1628106020000|2021-08-04 19:40:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1628106030000|2021-08-04 19:40:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1628106060000|2021-08-04 19:41:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1628106070000|2021-08-04 19:41:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1628106090000|2021-08-04 19:41:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1628106130000|2021-08-04 19:42:10|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|1
1628106160000|2021-08-04 19:42:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1628106180000|2021-08-04 19:43:00|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|0
1628106190000|2021-08-04 19:43:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1628106200000|2021-08-04 19:43:20|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1628106240000|2021-08-04 19:44:00|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1628106320000|2021-08-04 19:45:20|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|1
1628106340000|2021-08-04 19:45:40|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|2
1628106410000|2021-08-04 19:46:50|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1628106420000|2021-08-04 19:47:00|21.18|21.1|21.18|21.1|21.18|21.1|21.17|21.09|1
1628106450000|2021-08-04 19:47:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1628106500000|2021-08-04 19:48:20|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|4
1628106540000|2021-08-04 19:49:00|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|2
1628106550000|2021-08-04 19:49:10|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|1
1628106560000|2021-08-04 19:49:20|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|1
1628106570000|2021-08-04 19:49:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1628106580000|2021-08-04 19:49:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|2
1628106600000|2021-08-04 19:50:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1628106690000|2021-08-04 19:51:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|2
1628106700000|2021-08-04 19:51:40|21.15|21.07|21.18|21.1|21.26|21.1|21.15|21.01|31
1628106730000|2021-08-04 19:52:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|1
1628106740000|2021-08-04 19:52:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1628106760000|2021-08-04 19:52:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1628106790000|2021-08-04 19:53:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|31
1628106820000|2021-08-04 19:53:40|||||||||2
1628106860000|2021-08-04 19:54:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|1
1628106900000|2021-08-04 19:55:00|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|13
1628106910000|2021-08-04 19:55:10|21.18|21.1|21.18|21.1|21.22|21.14|21.18|21.1|2
1628106940000|2021-08-04 19:55:40|21.19|21.11|21.19|21.11|21.19|21.11|21.18|21.1|2
1628106970000|2021-08-04 19:56:10|||||||||1
1628106980000|2021-08-04 19:56:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|1
1628107030000|2021-08-04 19:57:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1628107080000|2021-08-04 19:58:00|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|9
1628107120000|2021-08-04 19:58:40|||||||||1
1628107130000|2021-08-04 19:58:50|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|1
1628107140000|2021-08-04 19:59:00|21.26|21.18|21.27|21.19|21.27|21.19|21.25|21.17|9
1628107150000|2021-08-04 19:59:10|21.28|21.2|21.23|21.15|21.28|21.2|21.23|21.15|3
1628107170000|2021-08-04 19:59:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1628107180000|2021-08-04 19:59:40|21.15|21.07|21.3|21|21.3|21.12|21.15|21|68
1628107190000|2021-08-04 19:59:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|15
1628122500000|2021-08-05 00:15:00|21.17|20.87|21.17|20.87|21.17|20.87|21.17|20.87|0
1628122510000|2021-08-05 00:15:10|21.16|20.86|21.16|20.86|21.17|20.87|21.16|20.86|0
1628122560000|2021-08-05 00:16:00|21.13|20.83|21.12|20.82|21.14|20.84|21.12|20.82|0
1628122570000|2021-08-05 00:16:10|21.11|20.81|21.11|20.81|21.12|20.82|21.11|20.81|0
1628122580000|2021-08-05 00:16:20|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628122600000|2021-08-05 00:16:40|21.11|20.81|21.12|20.82|21.12|20.82|21.11|20.81|0
1628122640000|2021-08-05 00:17:20|21.11|20.81|21.12|20.82|21.12|20.82|21.11|20.81|0
1628122650000|2021-08-05 00:17:30|21.11|20.81|21.12|20.82|21.12|20.82|21.11|20.81|0
1628122670000|2021-08-05 00:17:50|21.11|20.81|21.12|20.82|21.12|20.82|21.11|20.81|0
1628122690000|2021-08-05 00:18:10|21.13|20.83|21.11|20.81|21.13|20.83|21.11|20.81|0
1628122700000|2021-08-05 00:18:20|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628122750000|2021-08-05 00:19:10|21.11|20.81|21.12|20.82|21.12|20.82|21.11|20.81|0
1628122760000|2021-08-05 00:19:20|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628122790000|2021-08-05 00:19:50|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628122800000|2021-08-05 00:20:00|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1628122890000|2021-08-05 00:21:30|21.14|20.89|21.16|20.86|21.16|20.89|21.14|20.86|0
1628123040000|2021-08-05 00:24:00|21.14|20.84|21.14|20.84|21.14|20.84|21.14|20.84|0
1628123070000|2021-08-05 00:24:30|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1628123110000|2021-08-05 00:25:10|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628123340000|2021-08-05 00:29:00|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1628123350000|2021-08-05 00:29:10|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628123460000|2021-08-05 00:31:00|21.13|20.83|21.12|20.82|21.13|20.83|21.12|20.82|0
1628123580000|2021-08-05 00:33:00|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1628123620000|2021-08-05 00:33:40|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628123660000|2021-08-05 00:34:20|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1628123680000|2021-08-05 00:34:40|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628123690000|2021-08-05 00:34:50|21.13|20.83|21.12|20.82|21.13|20.83|21.12|20.82|0
1628123830000|2021-08-05 00:37:10|21.13|20.83|21.16|20.86|21.16|20.86|21.13|20.83|0
1628123840000|2021-08-05 00:37:20|21.15|20.85|21.13|20.83|21.15|20.85|21.13|20.83|0
1628124100000|2021-08-05 00:41:40|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1628124110000|2021-08-05 00:41:50|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1628124220000|2021-08-05 00:43:40|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1628124300000|2021-08-05 00:45:00|21.13|20.83|21.15|20.85|21.15|20.85|21.13|20.83|0
1628124320000|2021-08-05 00:45:20|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1628124450000|2021-08-05 00:47:30|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1628124470000|2021-08-05 00:47:50|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1628124480000|2021-08-05 00:48:00|21.15|20.85|21.13|20.83|21.15|20.85|21.13|20.83|0
1628124510000|2021-08-05 00:48:30|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1628124580000|2021-08-05 00:49:40|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1628124600000|2021-08-05 00:50:00|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1628124610000|2021-08-05 00:50:10|21.16|20.86|21.16|20.86|21.16|20.86|21.16|20.86|0
1628124670000|2021-08-05 00:51:10|21.14|20.84|21.14|20.84|21.14|20.84|21.14|20.84|0
1628124910000|2021-08-05 00:55:10|21.13|20.83|21.14|20.84|21.14|20.84|21.13|20.83|0
1628125020000|2021-08-05 00:57:00|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628125200000|2021-08-05 01:00:00|21.14|20.84|21.12|20.82|21.14|20.84|21.12|20.82|0
1628125250000|2021-08-05 01:00:50|21.13|20.83|21.14|20.84|21.14|20.84|21.13|20.83|0
1628125300000|2021-08-05 01:01:40|21.13|20.83|21.12|20.82|21.13|20.83|21.12|20.82|0
1628125350000|2021-08-05 01:02:30|21.14|20.84|21.14|20.84|21.14|20.84|21.14|20.84|0
1628126010000|2021-08-05 01:13:30|21.17|20.87|21.17|20.87|21.17|20.87|21.17|20.87|0
1628126020000|2021-08-05 01:13:40|21.14|20.84|21.14|20.84|21.14|20.84|21.14|20.84|0
1628126030000|2021-08-05 01:13:50|21.16|20.86|21.17|20.87|21.17|20.87|21.16|20.86|0
1628126050000|2021-08-05 01:14:10|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1628126080000|2021-08-05 01:14:40|21.17|20.87|21.17|20.87|21.17|20.87|21.17|20.87|0
1628126090000|2021-08-05 01:14:50|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1628126100000|2021-08-05 01:15:00|21.17|20.87|21.19|20.89|21.19|20.89|21.17|20.87|0
1628126140000|2021-08-05 01:15:40|21.18|20.88|21.17|20.87|21.18|20.88|21.17|20.87|0
1628126220000|2021-08-05 01:17:00|21.18|20.88|21.17|20.87|21.18|20.88|21.17|20.87|0
1628126230000|2021-08-05 01:17:10|21.18|20.88|21.19|20.89|21.19|20.89|21.18|20.88|0
1628126250000|2021-08-05 01:17:30|21.18|20.88|21.17|20.87|21.18|20.88|21.17|20.87|0
1628126310000|2021-08-05 01:18:30|21.18|20.88|21.19|20.89|21.19|20.89|21.18|20.88|0
1628126320000|2021-08-05 01:18:40|21.18|20.88|21.17|20.87|21.18|20.88|21.17|20.87|0
1628126580000|2021-08-05 01:23:00|21.18|20.88|21.19|20.89|21.19|20.89|21.18|20.88|0
1628126590000|2021-08-05 01:23:10|21.18|20.88|21.14|20.84|21.18|20.88|21.14|20.84|0
1628126660000|2021-08-05 01:24:20|21.13|20.83|21.11|20.81|21.13|20.83|21.11|20.81|0
1628127080000|2021-08-05 01:31:20|21.12|20.82|21.11|20.81|21.12|20.82|21.11|20.81|0
1628127580000|2021-08-05 01:39:40|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628127700000|2021-08-05 01:41:40|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628127760000|2021-08-05 01:42:40|21.1|20.8|21.11|20.81|21.11|20.81|21.1|20.8|0
1628127880000|2021-08-05 01:44:40|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628127890000|2021-08-05 01:44:50|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628127910000|2021-08-05 01:45:10|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628127970000|2021-08-05 01:46:10|21.11|20.81|21.12|20.82|21.12|20.82|21.11|20.81|0
1628127990000|2021-08-05 01:46:30|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628128010000|2021-08-05 01:46:50|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628128020000|2021-08-05 01:47:00|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628128050000|2021-08-05 01:47:30|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628128130000|2021-08-05 01:48:50|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628128180000|2021-08-05 01:49:40|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628128190000|2021-08-05 01:49:50|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628128230000|2021-08-05 01:50:30|21.12|20.82|21.12|20.82|21.12|20.82|21.11|20.81|0
1628128240000|2021-08-05 01:50:40|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628128250000|2021-08-05 01:50:50|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628128450000|2021-08-05 01:54:10|21.11|20.81|21.12|20.82|21.12|20.82|21.11|20.81|0
1628128480000|2021-08-05 01:54:40|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628129170000|2021-08-05 02:06:10|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628129340000|2021-08-05 02:09:00|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628129400000|2021-08-05 02:10:00|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628129410000|2021-08-05 02:10:10|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628129450000|2021-08-05 02:10:50|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628129510000|2021-08-05 02:11:50|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628129570000|2021-08-05 02:12:50|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628129580000|2021-08-05 02:13:00|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628129610000|2021-08-05 02:13:30|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628129780000|2021-08-05 02:16:20|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628130220000|2021-08-05 02:23:40|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1628130240000|2021-08-05 02:24:00|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628130260000|2021-08-05 02:24:20|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1628130270000|2021-08-05 02:24:30|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628130290000|2021-08-05 02:24:50|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1628130440000|2021-08-05 02:27:20|21.11|20.81|21.12|20.82|21.12|20.82|21.11|20.81|0
1628130660000|2021-08-05 02:31:00|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628130700000|2021-08-05 02:31:40|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628130810000|2021-08-05 02:33:30|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628130850000|2021-08-05 02:34:10|21.1|20.8|21.11|20.81|21.11|20.81|21.1|20.8|0
1628130900000|2021-08-05 02:35:00|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628130940000|2021-08-05 02:35:40|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628130960000|2021-08-05 02:36:00|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628130980000|2021-08-05 02:36:20|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628131000000|2021-08-05 02:36:40|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628131020000|2021-08-05 02:37:00|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628131030000|2021-08-05 02:37:10|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628131060000|2021-08-05 02:37:40|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628131070000|2021-08-05 02:37:50|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628131080000|2021-08-05 02:38:00|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628131090000|2021-08-05 02:38:10|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628131140000|2021-08-05 02:39:00|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628131160000|2021-08-05 02:39:20|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628131520000|2021-08-05 02:45:20|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628131640000|2021-08-05 02:47:20|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628131780000|2021-08-05 02:49:40|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1628131790000|2021-08-05 02:49:50|21.14|20.84|21.16|20.86|21.16|20.86|21.14|20.84|0
1628132210000|2021-08-05 02:56:50|21.14|20.84|21.14|20.84|21.14|20.84|21.14|20.84|0
1628132240000|2021-08-05 02:57:20|21.13|20.83|21.14|20.84|21.14|20.84|21.13|20.83|0
1628132290000|2021-08-05 02:58:10|21.13|20.83|21.14|20.84|21.14|20.84|21.12|20.82|0
1628132410000|2021-08-05 03:00:10|21.13|20.83|21.12|20.82|21.13|20.83|21.12|20.82|0
1628132470000|2021-08-05 03:01:10|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628132640000|2021-08-05 03:04:00|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628132690000|2021-08-05 03:04:50|21.13|20.83|21.14|20.84|21.14|20.84|21.13|20.83|0
1628132770000|2021-08-05 03:06:10|21.12|20.82|21.11|20.81|21.12|20.82|21.11|20.81|0
1628132790000|2021-08-05 03:06:30|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628132820000|2021-08-05 03:07:00|21.13|20.83|21.14|20.84|21.14|20.84|21.13|20.83|0
1628132840000|2021-08-05 03:07:20|21.12|20.82|21.11|20.81|21.12|20.82|21.11|20.81|0
1628132900000|2021-08-05 03:08:20|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628133000000|2021-08-05 03:10:00|21.13|20.83|21.16|20.86|21.16|20.86|21.13|20.83|0
1628133020000|2021-08-05 03:10:20|21.14|20.84|21.14|20.84|21.14|20.84|21.14|20.84|0
1628133080000|2021-08-05 03:11:20|21.13|20.83|21.12|20.82|21.13|20.83|21.12|20.82|0
1628133110000|2021-08-05 03:11:50|21.13|20.83|21.16|20.86|21.16|20.86|21.13|20.83|0
1628133120000|2021-08-05 03:12:00|21.14|20.84|21.14|20.84|21.14|20.84|21.14|20.84|0
1628133790000|2021-08-05 03:23:10|21.12|20.82|21.11|20.81|21.12|20.82|21.11|20.81|0
1628133800000|2021-08-05 03:23:20|21.13|20.83|21.14|20.84|21.14|20.84|21.13|20.83|0
1628134060000|2021-08-05 03:27:40|21.13|20.83|21.11|20.81|21.13|20.83|21.11|20.81|0
1628134080000|2021-08-05 03:28:00|21.12|20.82|21.13|20.83|21.13|20.83|21.12|20.82|0
1628134130000|2021-08-05 03:28:50|21.14|20.84|21.14|20.84|21.14|20.84|21.14|20.84|0
1628134240000|2021-08-05 03:30:40|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1628134250000|2021-08-05 03:30:50|21.12|20.82|21.11|20.81|21.12|20.82|21.11|20.81|0
1628134260000|2021-08-05 03:31:00|21.13|20.83|21.12|20.82|21.13|20.83|21.12|20.82|0
1628134280000|2021-08-05 03:31:20|21.13|20.83|21.14|20.84|21.14|20.84|21.13|20.83|0
1628134390000|2021-08-05 03:33:10|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1628134420000|2021-08-05 03:33:40|21.14|20.84|21.14|20.84|21.14|20.84|21.14|20.84|0
1628134590000|2021-08-05 03:36:30|21.13|20.83|21.11|20.81|21.13|20.83|21.11|20.81|0
1628134870000|2021-08-05 03:41:10|21.13|20.83|21.16|20.86|21.16|20.86|21.13|20.83|0
1628134920000|2021-08-05 03:42:00|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628134930000|2021-08-05 03:42:10|21.13|20.83|21.12|20.82|21.14|20.84|21.12|20.82|0
1628135020000|2021-08-05 03:43:40|21.13|20.83|21.16|20.86|21.16|20.86|21.13|20.83|0
1628135040000|2021-08-05 03:44:00|21.15|20.85|21.14|20.84|21.15|20.85|21.14|20.84|0
1628135050000|2021-08-05 03:44:10|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628135070000|2021-08-05 03:44:30|21.13|20.83|21.14|20.84|21.14|20.84|21.13|20.83|0
1628135100000|2021-08-05 03:45:00|21.16|20.86|21.14|20.84|21.16|20.86|21.14|20.84|0
1628135110000|2021-08-05 03:45:10|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1628135150000|2021-08-05 03:45:50|21.12|20.82|21.13|20.83|21.13|20.83|21.11|20.81|0
1628135180000|2021-08-05 03:46:20|21.12|20.82|21.11|20.81|21.12|20.82|21.11|20.81|0
1628135360000|2021-08-05 03:49:20|21.13|20.83|21.14|20.84|21.14|20.84|21.13|20.83|0
1628135370000|2021-08-05 03:49:30|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1628135380000|2021-08-05 03:49:40|21.16|20.86|21.13|20.83|21.16|20.86|21.13|20.83|0
1628135400000|2021-08-05 03:50:00|21.12|20.82|21.11|20.81|21.12|20.82|21.11|20.81|0
1628135410000|2021-08-05 03:50:10|21.13|20.83|21.13|20.83|21.16|20.86|21.13|20.83|0
1628135420000|2021-08-05 03:50:20|21.12|20.82|21.11|20.81|21.12|20.82|21.11|20.81|0
1628135530000|2021-08-05 03:52:10|21.12|20.82|21.11|20.81|21.13|20.83|21.11|20.81|0
1628135580000|2021-08-05 03:53:00|21.15|20.85|21.13|20.83|21.16|20.86|21.13|20.83|0
1628135590000|2021-08-05 03:53:10|21.15|20.85|21.16|20.86|21.16|20.86|21.15|20.85|0
1628135870000|2021-08-05 03:57:50|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1628135910000|2021-08-05 03:58:30|21.16|20.86|21.16|20.86|21.16|20.86|21.16|20.86|0
1628135930000|2021-08-05 03:58:50|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1628136880000|2021-08-05 04:14:40|21.16|20.86|21.16|20.86|21.16|20.86|21.16|20.86|0
1628136900000|2021-08-05 04:15:00|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1628137600000|2021-08-05 04:26:40|21.14|20.84|21.14|20.84|21.14|20.84|21.14|20.84|0
1628138450000|2021-08-05 04:40:50|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1628139750000|2021-08-05 05:02:30|21.14|20.84|21.13|20.83|21.14|20.84|21.13|20.83|0
1628139770000|2021-08-05 05:02:50|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628140350000|2021-08-05 05:12:30|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628140360000|2021-08-05 05:12:40|21.14|20.84|21.14|20.84|21.14|20.84|21.14|20.84|0
1628140460000|2021-08-05 05:14:20|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1628140590000|2021-08-05 05:16:30|21.14|20.84|21.14|20.84|21.14|20.84|21.14|20.84|0
1628140600000|2021-08-05 05:16:40|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1628141020000|2021-08-05 05:23:40|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1628141040000|2021-08-05 05:24:00|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1628141080000|2021-08-05 05:24:40|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1628141150000|2021-08-05 05:25:50|21.13|20.88|21.14|20.84|21.14|20.88|21.13|20.84|0
1628141160000|2021-08-05 05:26:00|21.16|20.86|21.18|20.88|21.18|20.88|21.16|20.86|0
1628141170000|2021-08-05 05:26:10|21.16|20.91|21.18|20.88|21.18|20.91|21.16|20.88|0
1628141350000|2021-08-05 05:29:10|21.16|20.86|21.16|20.86|21.16|20.86|21.16|20.86|0
1628141380000|2021-08-05 05:29:40|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1628141390000|2021-08-05 05:29:50|21.16|20.86|21.16|20.86|21.16|20.86|21.16|20.86|0
1628141400000|2021-08-05 05:30:00|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1628141440000|2021-08-05 05:30:40|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1628141450000|2021-08-05 05:30:50|21.16|20.86|21.16|20.86|21.16|20.86|21.16|20.86|0
1628141500000|2021-08-05 05:31:40|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1628141740000|2021-08-05 05:35:40|21.16|20.86|21.16|20.86|21.16|20.86|21.16|20.86|0
1628141770000|2021-08-05 05:36:10|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1628141850000|2021-08-05 05:37:30|21.16|20.86|21.16|20.86|21.17|20.87|21.16|20.86|0
1628141860000|2021-08-05 05:37:40|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1628142020000|2021-08-05 05:40:20|21.16|20.86|21.16|20.86|21.16|20.86|21.16|20.86|0
1628142160000|2021-08-05 05:42:40|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1628142230000|2021-08-05 05:43:50|21.16|20.86|21.16|20.86|21.16|20.86|21.16|20.86|0
1628142270000|2021-08-05 05:44:30|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1628142370000|2021-08-05 05:46:10|21.16|20.86|21.16|20.86|21.16|20.86|21.16|20.86|0
1628142440000|2021-08-05 05:47:20|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1628142750000|2021-08-05 05:52:30|21.16|20.91|21.18|20.88|21.18|20.91|21.16|20.88|0
1628143010000|2021-08-05 05:56:50|21.16|20.91|21.2|20.9|21.2|20.91|21.16|20.9|0
1628143020000|2021-08-05 05:57:00|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1628143140000|2021-08-05 05:59:00|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1628143150000|2021-08-05 05:59:10|21.16|20.86|21.16|20.86|21.16|20.86|21.16|20.86|0
1628143160000|2021-08-05 05:59:20|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1628143200000|2021-08-05 06:00:00|21.16|20.91|21.16|20.91|21.17|20.92|21.15|20.9|0
1628143210000|2021-08-05 06:00:10|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1628143240000|2021-08-05 06:00:40|21.19|20.94|21.16|20.91|21.19|20.94|21.16|20.91|0
1628143280000|2021-08-05 06:01:20|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1628143320000|2021-08-05 06:02:00|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1628143380000|2021-08-05 06:03:00|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1628143390000|2021-08-05 06:03:10|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1628143510000|2021-08-05 06:05:10|21.17|20.92|21.17|20.92|21.17|20.92|21.17|20.92|0
1628143750000|2021-08-05 06:09:10|21.18|20.93|21.19|20.94|21.19|20.94|21.18|20.93|0
1628143820000|2021-08-05 06:10:20|21.12|21.04|21.13|21.05|21.15|21.07|21.12|21.04|0
1628143920000|2021-08-05 06:12:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1628144060000|2021-08-05 06:14:20|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|1
1628144090000|2021-08-05 06:14:50|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1628144100000|2021-08-05 06:15:00|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1628144120000|2021-08-05 06:15:20|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|3
1628144130000|2021-08-05 06:15:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1628144480000|2021-08-05 06:21:20|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1628144500000|2021-08-05 06:21:40|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1628144510000|2021-08-05 06:21:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1628144520000|2021-08-05 06:22:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1628144530000|2021-08-05 06:22:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1628144650000|2021-08-05 06:24:10|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|0
1628144660000|2021-08-05 06:24:20|||||||||1
1628144680000|2021-08-05 06:24:40|21.18|21.1|21.16|21.08|21.19|21.11|21.16|21.08|29
1628144700000|2021-08-05 06:25:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|27
1628144740000|2021-08-05 06:25:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1628144830000|2021-08-05 06:27:10|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1628144840000|2021-08-05 06:27:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1628144880000|2021-08-05 06:28:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1628144940000|2021-08-05 06:29:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1628144960000|2021-08-05 06:29:20|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|0
1628145000000|2021-08-05 06:30:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1628145010000|2021-08-05 06:30:10|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1628145020000|2021-08-05 06:30:20|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1628145030000|2021-08-05 06:30:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|1
1628145040000|2021-08-05 06:30:40|||||||||1
1628145050000|2021-08-05 06:30:50|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|0
1628145060000|2021-08-05 06:31:00|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|0
1628145090000|2021-08-05 06:31:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1628145100000|2021-08-05 06:31:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|10
1628145110000|2021-08-05 06:31:50|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|0
1628145130000|2021-08-05 06:32:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1628145140000|2021-08-05 06:32:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1628145210000|2021-08-05 06:33:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1628145250000|2021-08-05 06:34:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|1
1628145960000|2021-08-05 06:46:00|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1628145980000|2021-08-05 06:46:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1628146020000|2021-08-05 06:47:00|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|1
1628146030000|2021-08-05 06:47:10|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|1
1628146040000|2021-08-05 06:47:20|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|2
1628146050000|2021-08-05 06:47:30|||||||||1
1628146060000|2021-08-05 06:47:40|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|0
1628146070000|2021-08-05 06:47:50|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1628146170000|2021-08-05 06:49:30|||||||||1
1628146180000|2021-08-05 06:49:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|4
1628146190000|2021-08-05 06:49:50|21.25|21.17|21.26|21.18|21.27|21.19|21.25|21.17|1
1628146200000|2021-08-05 06:50:00|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1628146210000|2021-08-05 06:50:10|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|1
1628146220000|2021-08-05 06:50:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1628146240000|2021-08-05 06:50:40|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1628146300000|2021-08-05 06:51:40|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1628146330000|2021-08-05 06:52:10|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|0
1628146340000|2021-08-05 06:52:20|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|0
1628146350000|2021-08-05 06:52:30|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1628146360000|2021-08-05 06:52:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1628146390000|2021-08-05 06:53:10|21.28|21.2|21.28|21.2|21.29|21.21|21.28|21.2|0
1628146400000|2021-08-05 06:53:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1628146410000|2021-08-05 06:53:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1628146420000|2021-08-05 06:53:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1628146450000|2021-08-05 06:54:10|||||||||1
1628146460000|2021-08-05 06:54:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1628146470000|2021-08-05 06:54:30|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|1
1628146480000|2021-08-05 06:54:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1628146490000|2021-08-05 06:54:50|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|0
1628146510000|2021-08-05 06:55:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1628146530000|2021-08-05 06:55:30|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1628146570000|2021-08-05 06:56:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1628146690000|2021-08-05 06:58:10|21.29|21.21|21.27|21.19|21.29|21.21|21.26|21.18|0
1628146700000|2021-08-05 06:58:20|21.28|21.2|21.28|21.2|21.28|21.2|21.27|21.19|0
1628146720000|2021-08-05 06:58:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1628146730000|2021-08-05 06:58:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1628146750000|2021-08-05 06:59:10|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|9
1628146760000|2021-08-05 06:59:20|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|0
1628146770000|2021-08-05 06:59:30|21.29|21.21|21.29|21.21|21.3|21.22|21.28|21.2|0
1628146780000|2021-08-05 06:59:40|21.28|21.2|21.29|21.21|21.3|21.22|21.28|21.2|0
1628146790000|2021-08-05 06:59:50|21.28|21.2|21.29|21.21|21.3|21.22|21.28|21.2|0
1628146800000|2021-08-05 07:00:00|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|2
1628146810000|2021-08-05 07:00:10|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|3
1628146820000|2021-08-05 07:00:20|21.23|21.15|21.18|21.1|21.23|21.15|21.15|21.07|34
1628146830000|2021-08-05 07:00:30|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|23
1628146850000|2021-08-05 07:00:50|21.17|21.09|21.17|21.09|21.19|21.11|21.17|21.09|3
1628146860000|2021-08-05 07:01:00|21.18|21.1|21.18|21.1|21.19|21.11|21.17|21.09|1
1628146870000|2021-08-05 07:01:10|21.17|21.09|21.17|21.09|21.18|21.1|21.17|21.09|0
1628146880000|2021-08-05 07:01:20|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1628146890000|2021-08-05 07:01:30|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1628146920000|2021-08-05 07:02:00|21.19|21.11|21.18|21.1|21.19|21.11|21.17|21.09|61
1628146930000|2021-08-05 07:02:10|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1628146940000|2021-08-05 07:02:20|21.17|21.09|21.15|21.07|21.18|21.1|21.15|21.07|0
1628146950000|2021-08-05 07:02:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|7
1628146990000|2021-08-05 07:03:10|21.09|21.01|21.08|21|21.09|21.01|21.08|21|2
1628147000000|2021-08-05 07:03:20|21.09|21.01|21.08|21|21.09|21.01|21.08|21|19
1628147010000|2021-08-05 07:03:30|21.09|21.01|21.09|21.01|21.1|21.02|21.09|21.01|3
1628147020000|2021-08-05 07:03:40|21.08|21|21.08|21|21.09|21.01|21.08|21|10
1628147030000|2021-08-05 07:03:50|21.09|21.01|21.09|21.01|21.1|21.02|21.08|21|2
1628147040000|2021-08-05 07:04:00|21.1|21.02|21.1|21.02|21.1|21.02|21.09|21.01|0
1628147050000|2021-08-05 07:04:10|||||||||1
1628147060000|2021-08-05 07:04:20|21.09|21.01|21.08|21|21.1|21.02|21.08|21|0
1628147070000|2021-08-05 07:04:30|||||||||1
1628147100000|2021-08-05 07:05:00|||||||||6
1628147140000|2021-08-05 07:05:40|21.07|20.99|21.08|21|21.08|21|21.07|20.99|1
1628147160000|2021-08-05 07:06:00|21.07|20.99|21.04|20.96|21.07|20.99|21.03|20.95|66
1628147170000|2021-08-05 07:06:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1628147190000|2021-08-05 07:06:30|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|5
1628147200000|2021-08-05 07:06:40|21.02|20.94|20.98|20.9|21.03|20.95|20.98|20.9|2
1628147210000|2021-08-05 07:06:50|21|20.92|21|20.92|21|20.92|20.98|20.9|0
1628147220000|2021-08-05 07:07:00|20.98|20.9|20.98|20.9|21|20.92|20.98|20.9|0
1628147230000|2021-08-05 07:07:10|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1628147260000|2021-08-05 07:07:40|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|4
1628147270000|2021-08-05 07:07:50|20.97|20.89|20.97|20.89|20.97|20.89|20.96|20.88|10
1628147280000|2021-08-05 07:08:00|20.96|20.88|20.98|20.9|20.98|20.9|20.95|20.87|2
1628147290000|2021-08-05 07:08:10|20.97|20.89|20.96|20.88|20.98|20.9|20.96|20.88|0
1628147300000|2021-08-05 07:08:20|20.95|20.87|20.96|20.88|20.96|20.88|20.93|20.85|1
1628147310000|2021-08-05 07:08:30|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|6
1628147320000|2021-08-05 07:08:40|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1628147330000|2021-08-05 07:08:50|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1628147340000|2021-08-05 07:09:00|20.97|20.89|21.01|20.93|21.01|20.93|20.97|20.89|0
1628147350000|2021-08-05 07:09:10|21|20.92|21.01|20.93|21.01|20.93|21|20.92|10
1628147360000|2021-08-05 07:09:20|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1628147380000|2021-08-05 07:09:40|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1628147390000|2021-08-05 07:09:50|21.01|20.93|21.01|20.93|21.01|20.93|21|20.92|0
1628147410000|2021-08-05 07:10:10|||||||||17
1628147440000|2021-08-05 07:10:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|9
1628147450000|2021-08-05 07:10:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1628147470000|2021-08-05 07:11:10|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1628147480000|2021-08-05 07:11:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1628147490000|2021-08-05 07:11:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1628147510000|2021-08-05 07:11:50|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1628147530000|2021-08-05 07:12:10|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1628147540000|2021-08-05 07:12:20|21.08|21|21.08|21|21.08|21|21.06|20.98|22
1628147550000|2021-08-05 07:12:30|21.07|20.99|21.08|21|21.08|21|21.07|20.99|2
1628147560000|2021-08-05 07:12:40|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|10
1628147570000|2021-08-05 07:12:50|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1628147580000|2021-08-05 07:13:00|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1628147590000|2021-08-05 07:13:10|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1628147600000|2021-08-05 07:13:20|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1628147610000|2021-08-05 07:13:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1628147620000|2021-08-05 07:13:40|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|19
1628147630000|2021-08-05 07:13:50|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1628147640000|2021-08-05 07:14:00|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|4
1628147660000|2021-08-05 07:14:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|1
1628147670000|2021-08-05 07:14:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1628147710000|2021-08-05 07:15:10|||||||||18
1628147720000|2021-08-05 07:15:20|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|40
1628147730000|2021-08-05 07:15:30|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|8
1628147750000|2021-08-05 07:15:50|21.03|20.95|21.02|20.94|21.03|20.95|21.01|20.93|4
1628147760000|2021-08-05 07:16:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1628147790000|2021-08-05 07:16:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|2
1628147800000|2021-08-05 07:16:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1628147810000|2021-08-05 07:16:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1628147820000|2021-08-05 07:17:00|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|6
1628147830000|2021-08-05 07:17:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1628147840000|2021-08-05 07:17:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1628147860000|2021-08-05 07:17:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1628147950000|2021-08-05 07:19:10|21|20.92|21|20.92|21|20.92|21|20.92|15
1628147960000|2021-08-05 07:19:20|20.99|20.91|20.96|20.88|20.99|20.91|20.94|20.86|194
1628147970000|2021-08-05 07:19:30|20.94|20.86|20.98|20.9|20.98|20.9|20.94|20.86|87
1628147980000|2021-08-05 07:19:40|21|20.92|21.01|20.93|21.01|20.93|21|20.92|0
1628147990000|2021-08-05 07:19:50|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|8
1628148000000|2021-08-05 07:20:00|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|4
1628148010000|2021-08-05 07:20:10|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|4
1628148020000|2021-08-05 07:20:20|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|4
1628148030000|2021-08-05 07:20:30|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|5
1628148040000|2021-08-05 07:20:40|21.06|20.98|21.06|20.98|21.07|20.99|21.06|20.98|0
1628148050000|2021-08-05 07:20:50|21.07|20.99|21.05|20.97|21.08|21|21.03|20.95|7
1628148060000|2021-08-05 07:21:00|21.07|20.99|21.05|20.97|21.08|21|21.05|20.97|5
1628148070000|2021-08-05 07:21:10|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1628148080000|2021-08-05 07:21:20|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1628148090000|2021-08-05 07:21:30|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|2
1628148100000|2021-08-05 07:21:40|21.02|20.94|21.01|20.93|21.05|20.97|21.01|20.93|0
1628148170000|2021-08-05 07:22:50|21|20.92|20.96|20.88|21.01|20.93|20.96|20.88|4
1628148180000|2021-08-05 07:23:00|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1628148190000|2021-08-05 07:23:10|21.01|20.93|21|20.92|21.01|20.93|20.99|20.91|0
1628148200000|2021-08-05 07:23:20|21.01|20.93|21.01|20.93|21.01|20.93|21|20.92|2
1628148220000|2021-08-05 07:23:40|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|4
1628148230000|2021-08-05 07:23:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1628148240000|2021-08-05 07:24:00|21.02|20.94|21.02|20.94|21.05|20.97|21.01|20.93|2
1628148250000|2021-08-05 07:24:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1628148260000|2021-08-05 07:24:20|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1628148270000|2021-08-05 07:24:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|4
1628148280000|2021-08-05 07:24:40|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|0
1628148290000|2021-08-05 07:24:50|21.04|20.96|21.03|20.95|21.06|20.98|21.03|20.95|264
1628148300000|2021-08-05 07:25:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1628148310000|2021-08-05 07:25:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|4
1628148320000|2021-08-05 07:25:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1628148340000|2021-08-05 07:25:40|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1628148390000|2021-08-05 07:26:30|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1628148400000|2021-08-05 07:26:40|||||||||2
1628148420000|2021-08-05 07:27:00|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|5
1628148430000|2021-08-05 07:27:10|21.04|20.96|21.03|20.95|21.05|20.97|21.03|20.95|0
1628148440000|2021-08-05 07:27:20|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1628148450000|2021-08-05 07:27:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1628148460000|2021-08-05 07:27:40|21.05|20.97|21.05|20.97|21.06|20.98|21.04|20.96|0
1628148470000|2021-08-05 07:27:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1628148500000|2021-08-05 07:28:20|21.05|20.97|21.06|20.98|21.06|20.98|21.04|20.96|0
1628148510000|2021-08-05 07:28:30|21.05|20.97|21.05|20.97|21.06|20.98|21.04|20.96|0
1628148520000|2021-08-05 07:28:40|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|0
1628148530000|2021-08-05 07:28:50|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1628148590000|2021-08-05 07:29:50|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|1
1628148600000|2021-08-05 07:30:00|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|12
1628148610000|2021-08-05 07:30:10|21.05|20.97|21.05|20.97|21.06|20.98|21.05|20.97|0
1628148620000|2021-08-05 07:30:20|21.06|20.98|21.06|20.98|21.06|20.98|21.05|20.97|0
1628148630000|2021-08-05 07:30:30|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1628148640000|2021-08-05 07:30:40|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1628148650000|2021-08-05 07:30:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|1
1628148660000|2021-08-05 07:31:00|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|4
1628148670000|2021-08-05 07:31:10|21.06|20.98|21.06|20.98|21.06|20.98|21.05|20.97|0
1628148700000|2021-08-05 07:31:40|||||||||18
1628148710000|2021-08-05 07:31:50|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|25
1628148720000|2021-08-05 07:32:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|19
1628148730000|2021-08-05 07:32:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|72
1628148740000|2021-08-05 07:32:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|5
1628148750000|2021-08-05 07:32:30|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|50
1628148760000|2021-08-05 07:32:40|||||||||12
1628148770000|2021-08-05 07:32:50|||||||||3
1628149080000|2021-08-05 07:38:00|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|9
1628149110000|2021-08-05 07:38:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1628149120000|2021-08-05 07:38:40|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1628149130000|2021-08-05 07:38:50|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1628149140000|2021-08-05 07:39:00|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|0
1628149150000|2021-08-05 07:39:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1628149160000|2021-08-05 07:39:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1628149170000|2021-08-05 07:39:30|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1628149180000|2021-08-05 07:39:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1628149190000|2021-08-05 07:39:50|||||||||1
1628149200000|2021-08-05 07:40:00|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1628149230000|2021-08-05 07:40:30|21.01|20.93|21.01|20.93|21.02|20.94|20.99|20.91|4
1628149240000|2021-08-05 07:40:40|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|1
1628149250000|2021-08-05 07:40:50|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1628149260000|2021-08-05 07:41:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1628149300000|2021-08-05 07:41:40|21.03|20.95|20.99|20.91|21.03|20.95|20.99|20.91|7
1628149340000|2021-08-05 07:42:20|21|20.92|21|20.92|21.02|20.94|21|20.92|0
1628149350000|2021-08-05 07:42:30|21.01|20.93|21|20.92|21.03|20.95|21|20.92|0
1628149360000|2021-08-05 07:42:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1628149380000|2021-08-05 07:43:00|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|0
1628149390000|2021-08-05 07:43:10|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|0
1628149400000|2021-08-05 07:43:20|||||||||40
1628149500000|2021-08-05 07:45:00|21.03|20.95|21.03|20.95|21.04|20.96|21.03|20.95|0
1628149510000|2021-08-05 07:45:10|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1628149520000|2021-08-05 07:45:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1628149540000|2021-08-05 07:45:40|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|0
1628149550000|2021-08-05 07:45:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1628149570000|2021-08-05 07:46:10|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1628149580000|2021-08-05 07:46:20|21.03|20.95|21.02|20.94|21.03|20.95|21.01|20.93|14
1628149590000|2021-08-05 07:46:30|21.03|20.95|21.02|20.94|21.04|20.96|21.02|20.94|0
1628149600000|2021-08-05 07:46:40|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|0
1628149610000|2021-08-05 07:46:50|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|7
1628149690000|2021-08-05 07:48:10|21.05|20.97|21.04|20.96|21.09|21.01|21.04|20.96|39
1628149770000|2021-08-05 07:49:30|21.05|20.97|21.06|20.98|21.07|20.99|21.05|20.97|0
1628149780000|2021-08-05 07:49:40|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|6
1628149800000|2021-08-05 07:50:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1628149810000|2021-08-05 07:50:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1628149820000|2021-08-05 07:50:20|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1628149840000|2021-08-05 07:50:40|21.09|21.01|21.09|21.01|21.09|21.01|21.08|21|0
1628149850000|2021-08-05 07:50:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1628149860000|2021-08-05 07:51:00|21.09|21.01|21.09|21.01|21.1|21.02|21.09|21.01|3
1628149880000|2021-08-05 07:51:20|21.08|21|21.08|21|21.09|21.01|21.08|21|0
1628149900000|2021-08-05 07:51:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1628149910000|2021-08-05 07:51:50|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1628149940000|2021-08-05 07:52:20|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|8
1628149990000|2021-08-05 07:53:10|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1628150000000|2021-08-05 07:53:20|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1628150020000|2021-08-05 07:53:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|2
1628150030000|2021-08-05 07:53:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1628150110000|2021-08-05 07:55:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1628150120000|2021-08-05 07:55:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|10
1628150130000|2021-08-05 07:55:30|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1628150140000|2021-08-05 07:55:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1628150150000|2021-08-05 07:55:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1628150170000|2021-08-05 07:56:10|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|0
1628150190000|2021-08-05 07:56:30|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|0
1628150210000|2021-08-05 07:56:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1628150230000|2021-08-05 07:57:10|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1628150240000|2021-08-05 07:57:20|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|0
1628150270000|2021-08-05 07:57:50|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1628150280000|2021-08-05 07:58:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1628150310000|2021-08-05 07:58:30|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|23
1628150320000|2021-08-05 07:58:40|||||||||12
1628150330000|2021-08-05 07:58:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|87
1628150410000|2021-08-05 08:00:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|12
1628150420000|2021-08-05 08:00:20|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|14
1628150430000|2021-08-05 08:00:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|26
1628150440000|2021-08-05 08:00:40|||||||||5
1628150450000|2021-08-05 08:00:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1628150460000|2021-08-05 08:01:00|20.98|20.9|20.98|20.9|20.98|20.9|20.97|20.89|6
1628150470000|2021-08-05 08:01:10|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|0
1628150480000|2021-08-05 08:01:20|21|20.92|20.99|20.91|21.01|20.93|20.99|20.91|11
1628150500000|2021-08-05 08:01:40|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|0
1628150510000|2021-08-05 08:01:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1628150520000|2021-08-05 08:02:00|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1628150540000|2021-08-05 08:02:20|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1628150550000|2021-08-05 08:02:30|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1628150560000|2021-08-05 08:02:40|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1628150610000|2021-08-05 08:03:30|21.02|20.94|21.02|20.94|21.04|20.96|21.01|20.93|19
1628150620000|2021-08-05 08:03:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1628150640000|2021-08-05 08:04:00|20.99|20.91|20.99|20.91|21.01|20.93|20.99|20.91|0
1628150660000|2021-08-05 08:04:20|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1628150670000|2021-08-05 08:04:30|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1628150740000|2021-08-05 08:05:40|||||||||9
1628150750000|2021-08-05 08:05:50|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|6
1628150800000|2021-08-05 08:06:40|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|1
1628150810000|2021-08-05 08:06:50|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|0
1628150820000|2021-08-05 08:07:00|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1628150830000|2021-08-05 08:07:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1628150840000|2021-08-05 08:07:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1628150860000|2021-08-05 08:07:40|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|0
1628150870000|2021-08-05 08:07:50|21.01|20.93|20.99|20.91|21.02|20.94|20.99|20.91|0
1628150890000|2021-08-05 08:08:10|||||||||5
1628150930000|2021-08-05 08:08:50|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|9
1628150940000|2021-08-05 08:09:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1628150960000|2021-08-05 08:09:20|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1628150990000|2021-08-05 08:09:50|20.98|20.9|20.98|20.9|20.99|20.91|20.98|20.9|0
1628151000000|2021-08-05 08:10:00|20.99|20.91|20.98|20.9|20.99|20.91|20.97|20.89|0
1628151020000|2021-08-05 08:10:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1628151030000|2021-08-05 08:10:30|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|8
1628151050000|2021-08-05 08:10:50|20.98|20.9|20.98|20.9|20.98|20.9|20.97|20.89|0
1628151060000|2021-08-05 08:11:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1628151070000|2021-08-05 08:11:10|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1628151080000|2021-08-05 08:11:20|20.98|20.9|20.98|20.9|20.99|20.91|20.97|20.89|0
1628151110000|2021-08-05 08:11:50|||||||||6
1628151120000|2021-08-05 08:12:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1628151350000|2021-08-05 08:15:50|||||||||4
1628151480000|2021-08-05 08:18:00|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|8
1628151490000|2021-08-05 08:18:10|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|2
1628151500000|2021-08-05 08:18:20|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1628151510000|2021-08-05 08:18:30|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1628151520000|2021-08-05 08:18:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1628151530000|2021-08-05 08:18:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|4
1628151540000|2021-08-05 08:19:00|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|7
1628151550000|2021-08-05 08:19:10|21.03|20.95|21.04|20.96|21.04|20.96|21.02|20.94|0
1628151560000|2021-08-05 08:19:20|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1628151570000|2021-08-05 08:19:30|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1628151580000|2021-08-05 08:19:40|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|2
1628151630000|2021-08-05 08:20:30|||||||||3
1628151670000|2021-08-05 08:21:10|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|6
1628151680000|2021-08-05 08:21:20|||||||||1
1628151690000|2021-08-05 08:21:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1628151700000|2021-08-05 08:21:40|20.97|20.89|20.97|20.89|20.97|20.89|20.96|20.88|0
1628151710000|2021-08-05 08:21:50|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1628151730000|2021-08-05 08:22:10|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|43
1628151740000|2021-08-05 08:22:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1628151750000|2021-08-05 08:22:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1628151800000|2021-08-05 08:23:20|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|2
1628151820000|2021-08-05 08:23:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1628151830000|2021-08-05 08:23:50|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1628151840000|2021-08-05 08:24:00|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1628151850000|2021-08-05 08:24:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1628151890000|2021-08-05 08:24:50|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1628151900000|2021-08-05 08:25:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1628151910000|2021-08-05 08:25:10|||||||||19
1628151920000|2021-08-05 08:25:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|20
1628151930000|2021-08-05 08:25:30|||||||||9
1628151940000|2021-08-05 08:25:40|||||||||17
1628151950000|2021-08-05 08:25:50|||||||||2
1628152050000|2021-08-05 08:27:30|||||||||29
1628152070000|2021-08-05 08:27:50|||||||||1
1628152170000|2021-08-05 08:29:30|||||||||1
1628152210000|2021-08-05 08:30:10|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1628152240000|2021-08-05 08:30:40|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1628152260000|2021-08-05 08:31:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|24
1628152270000|2021-08-05 08:31:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1628152280000|2021-08-05 08:31:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|2
1628152300000|2021-08-05 08:31:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|2
1628152310000|2021-08-05 08:31:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1628152370000|2021-08-05 08:32:50|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|60
1628152380000|2021-08-05 08:33:00|20.98|20.9|20.97|20.89|20.99|20.91|20.97|20.89|0
1628152390000|2021-08-05 08:33:10|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1628152400000|2021-08-05 08:33:20|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|0
1628152430000|2021-08-05 08:33:50|||||||||1
1628152440000|2021-08-05 08:34:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|1
1628152450000|2021-08-05 08:34:10|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1628152460000|2021-08-05 08:34:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1628152470000|2021-08-05 08:34:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1628152530000|2021-08-05 08:35:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1628152550000|2021-08-05 08:35:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|2
1628152560000|2021-08-05 08:36:00|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1628152570000|2021-08-05 08:36:10|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1628152580000|2021-08-05 08:36:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1628152590000|2021-08-05 08:36:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1628152620000|2021-08-05 08:37:00|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|2
1628152630000|2021-08-05 08:37:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1628152660000|2021-08-05 08:37:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1628152670000|2021-08-05 08:37:50|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|63
1628152700000|2021-08-05 08:38:20|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1628152710000|2021-08-05 08:38:30|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1628152750000|2021-08-05 08:39:10|20.93|20.85|20.93|20.85|20.94|20.86|20.93|20.85|8
1628152760000|2021-08-05 08:39:20|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|0
1628152780000|2021-08-05 08:39:40|20.93|20.85|20.93|20.85|20.94|20.86|20.92|20.84|3
1628152790000|2021-08-05 08:39:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1628152820000|2021-08-05 08:40:20|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1628152840000|2021-08-05 08:40:40|20.93|20.85|20.93|20.85|20.94|20.86|20.92|20.84|10
1628152850000|2021-08-05 08:40:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1628152860000|2021-08-05 08:41:00|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1628152950000|2021-08-05 08:42:30|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1628152980000|2021-08-05 08:43:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1628152990000|2021-08-05 08:43:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1628153020000|2021-08-05 08:43:40|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1628153110000|2021-08-05 08:45:10|||||||||5
1628153170000|2021-08-05 08:46:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1628153180000|2021-08-05 08:46:20|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|0
1628153190000|2021-08-05 08:46:30|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1628153210000|2021-08-05 08:46:50|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1628153230000|2021-08-05 08:47:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1628153280000|2021-08-05 08:48:00|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|4
1628153410000|2021-08-05 08:50:10|20.94|20.86|20.93|20.85|20.94|20.86|20.92|20.84|180
1628153420000|2021-08-05 08:50:20|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|0
1628153430000|2021-08-05 08:50:30|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1628153460000|2021-08-05 08:51:00|||||||||1
1628153470000|2021-08-05 08:51:10|20.93|20.85|20.94|20.86|20.94|20.86|20.92|20.84|4
1628153520000|2021-08-05 08:52:00|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1628153540000|2021-08-05 08:52:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|22
1628153580000|2021-08-05 08:53:00|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|66
1628153630000|2021-08-05 08:53:50|||||||||20
1628153640000|2021-08-05 08:54:00|20.98|20.9|20.98|20.9|20.98|20.9|20.97|20.89|23
1628153650000|2021-08-05 08:54:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|20
1628153660000|2021-08-05 08:54:20|||||||||11
1628153670000|2021-08-05 08:54:30|||||||||22
1628153680000|2021-08-05 08:54:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|3
1628153710000|2021-08-05 08:55:10|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1628153720000|2021-08-05 08:55:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1628153730000|2021-08-05 08:55:30|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1628153750000|2021-08-05 08:55:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|2
1628153790000|2021-08-05 08:56:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1628153800000|2021-08-05 08:56:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|2
1628153810000|2021-08-05 08:56:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1628153830000|2021-08-05 08:57:10|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1628153840000|2021-08-05 08:57:20|20.98|20.9|20.98|20.9|20.99|20.91|20.98|20.9|6
1628153850000|2021-08-05 08:57:30|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1628153860000|2021-08-05 08:57:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1628153890000|2021-08-05 08:58:10|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1628153910000|2021-08-05 08:58:30|20.98|20.9|20.98|20.9|20.99|20.91|20.98|20.9|0
1628153920000|2021-08-05 08:58:40|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1628153930000|2021-08-05 08:58:50|20.97|20.89|20.98|20.9|20.99|20.91|20.97|20.89|0
1628153940000|2021-08-05 08:59:00|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|0
1628154000000|2021-08-05 09:00:00|||||||||1
1628154050000|2021-08-05 09:00:50|20.98|20.9|20.94|20.86|20.98|20.9|20.94|20.86|0
1628154060000|2021-08-05 09:01:00|20.97|20.89|20.98|20.9|20.99|20.91|20.97|20.89|0
1628154100000|2021-08-05 09:01:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1628154170000|2021-08-05 09:02:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|2
1628154180000|2021-08-05 09:03:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1628154190000|2021-08-05 09:03:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1628154270000|2021-08-05 09:04:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|1
1628154300000|2021-08-05 09:05:00|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1628154310000|2021-08-05 09:05:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1628154320000|2021-08-05 09:05:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|2
1628154340000|2021-08-05 09:05:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1628154360000|2021-08-05 09:06:00|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1628154400000|2021-08-05 09:06:40|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|0
1628154410000|2021-08-05 09:06:50|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1628154460000|2021-08-05 09:07:40|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1628154470000|2021-08-05 09:07:50|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1628154480000|2021-08-05 09:08:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1628154500000|2021-08-05 09:08:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1628154610000|2021-08-05 09:10:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|42
1628154620000|2021-08-05 09:10:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1628154800000|2021-08-05 09:13:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|102
1628154940000|2021-08-05 09:15:40|||||||||4
1628154960000|2021-08-05 09:16:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|103
1628155110000|2021-08-05 09:18:30|20.96|20.88|20.97|20.89|20.98|20.9|20.96|20.88|7
1628155120000|2021-08-05 09:18:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1628155160000|2021-08-05 09:19:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1628155190000|2021-08-05 09:19:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|46
1628155230000|2021-08-05 09:20:30|||||||||2
1628155250000|2021-08-05 09:20:50|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|6
1628155260000|2021-08-05 09:21:00|||||||||10
1628155270000|2021-08-05 09:21:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1628155350000|2021-08-05 09:22:30|20.91|20.83|20.91|20.83|20.92|20.84|20.91|20.83|8
1628155360000|2021-08-05 09:22:40|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1628155370000|2021-08-05 09:22:50|20.92|20.84|20.92|20.84|20.94|20.86|20.91|20.83|0
1628155380000|2021-08-05 09:23:00|20.91|20.83|20.92|20.84|20.94|20.86|20.91|20.83|0
1628155390000|2021-08-05 09:23:10|20.94|20.86|20.94|20.86|20.94|20.86|20.92|20.84|0
1628155400000|2021-08-05 09:23:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1628155410000|2021-08-05 09:23:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1628155420000|2021-08-05 09:23:40|20.92|20.84|20.92|20.84|20.94|20.86|20.92|20.84|4
1628155430000|2021-08-05 09:23:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1628155450000|2021-08-05 09:24:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|1
1628155490000|2021-08-05 09:24:50|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1628155530000|2021-08-05 09:25:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1628155540000|2021-08-05 09:25:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1628155550000|2021-08-05 09:25:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1628155560000|2021-08-05 09:26:00|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1628155610000|2021-08-05 09:26:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1628155680000|2021-08-05 09:28:00|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|30
1628155780000|2021-08-05 09:29:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|6
1628155790000|2021-08-05 09:29:50|20.99|20.91|20.99|20.91|20.99|20.91|20.97|20.89|0
1628155800000|2021-08-05 09:30:00|20.97|20.89|20.94|20.86|20.99|20.91|20.94|20.86|0
1628155910000|2021-08-05 09:31:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|2
1628155920000|2021-08-05 09:32:00|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1628155930000|2021-08-05 09:32:10|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1628155940000|2021-08-05 09:32:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1628155950000|2021-08-05 09:32:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1628155970000|2021-08-05 09:32:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1628156020000|2021-08-05 09:33:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1628156100000|2021-08-05 09:35:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|2
1628156110000|2021-08-05 09:35:10|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1628156120000|2021-08-05 09:35:20|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1628156130000|2021-08-05 09:35:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1628156170000|2021-08-05 09:36:10|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1628156190000|2021-08-05 09:36:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1628156210000|2021-08-05 09:36:50|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|10
1628156240000|2021-08-05 09:37:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1628156260000|2021-08-05 09:37:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|3
1628156270000|2021-08-05 09:37:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1628156300000|2021-08-05 09:38:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1628156310000|2021-08-05 09:38:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1628156320000|2021-08-05 09:38:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1628156340000|2021-08-05 09:39:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1628156380000|2021-08-05 09:39:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1628156400000|2021-08-05 09:40:00|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1628156420000|2021-08-05 09:40:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1628156510000|2021-08-05 09:41:50|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1628156520000|2021-08-05 09:42:00|20.96|20.88|20.98|20.9|20.99|20.91|20.96|20.88|13
1628156530000|2021-08-05 09:42:10|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1628156540000|2021-08-05 09:42:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1628156550000|2021-08-05 09:42:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1628156590000|2021-08-05 09:43:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1628156600000|2021-08-05 09:43:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1628156610000|2021-08-05 09:43:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1628156670000|2021-08-05 09:44:30|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1628156680000|2021-08-05 09:44:40|||||||||20
1628156750000|2021-08-05 09:45:50|20.95|20.87|20.98|20.9|20.98|20.9|20.95|20.87|0
1628156790000|2021-08-05 09:46:30|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1628156810000|2021-08-05 09:46:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|21
1628156820000|2021-08-05 09:47:00|20.97|20.89|20.97|20.89|20.97|20.89|20.96|20.88|1
1628156830000|2021-08-05 09:47:10|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1628156840000|2021-08-05 09:47:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1628156850000|2021-08-05 09:47:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|68
1628156910000|2021-08-05 09:48:30|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1628156940000|2021-08-05 09:49:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|12
1628156950000|2021-08-05 09:49:10|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|4
1628156960000|2021-08-05 09:49:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1628157060000|2021-08-05 09:51:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1628157070000|2021-08-05 09:51:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1628157080000|2021-08-05 09:51:20|||||||||1
1628157110000|2021-08-05 09:51:50|||||||||1
1628157130000|2021-08-05 09:52:10|20.86|20.78|20.88|20.8|20.89|20.81|20.86|20.78|14
1628157140000|2021-08-05 09:52:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1628157190000|2021-08-05 09:53:10|20.89|20.81|20.86|20.78|20.9|20.82|20.86|20.78|12
1628157200000|2021-08-05 09:53:20|||||||||3
1628157230000|2021-08-05 09:53:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1628157240000|2021-08-05 09:54:00|20.89|20.81|20.9|20.82|20.9|20.82|20.88|20.8|110
1628157250000|2021-08-05 09:54:10|||||||||3
1628157270000|2021-08-05 09:54:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1628157290000|2021-08-05 09:54:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1628157300000|2021-08-05 09:55:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1628157320000|2021-08-05 09:55:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1628157350000|2021-08-05 09:55:50|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|1
1628157380000|2021-08-05 09:56:20|20.89|20.81|20.88|20.8|20.9|20.82|20.88|20.8|0
1628157390000|2021-08-05 09:56:30|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1628157430000|2021-08-05 09:57:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1628157450000|2021-08-05 09:57:30|||||||||2
1628157550000|2021-08-05 09:59:10|||||||||2
1628157600000|2021-08-05 10:00:00|||||||||1
1628157620000|2021-08-05 10:00:20|||||||||11
1628157700000|2021-08-05 10:01:40|||||||||1
1628157780000|2021-08-05 10:03:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|12
1628157860000|2021-08-05 10:04:20|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|42
1628157870000|2021-08-05 10:04:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|3
1628157890000|2021-08-05 10:04:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1628157900000|2021-08-05 10:05:00|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|12
1628158030000|2021-08-05 10:07:10|||||||||1
1628158050000|2021-08-05 10:07:30|||||||||2
1628158170000|2021-08-05 10:09:30|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|3
1628158180000|2021-08-05 10:09:40|||||||||2
1628158240000|2021-08-05 10:10:40|||||||||1
1628158360000|2021-08-05 10:12:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|18
1628158400000|2021-08-05 10:13:20|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1628158410000|2021-08-05 10:13:30|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1628158440000|2021-08-05 10:14:00|20.93|20.85|20.93|20.85|20.94|20.86|20.93|20.85|0
1628158450000|2021-08-05 10:14:10|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|0
1628158470000|2021-08-05 10:14:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1628158520000|2021-08-05 10:15:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|6
1628158540000|2021-08-05 10:15:40|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|0
1628158550000|2021-08-05 10:15:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1628158590000|2021-08-05 10:16:30|||||||||1
1628158620000|2021-08-05 10:17:00|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|22
1628158630000|2021-08-05 10:17:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1628158640000|2021-08-05 10:17:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1628158660000|2021-08-05 10:17:40|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1628158730000|2021-08-05 10:18:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1628158740000|2021-08-05 10:19:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|35
1628158770000|2021-08-05 10:19:30|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|34
1628158780000|2021-08-05 10:19:40|||||||||15
1628158790000|2021-08-05 10:19:50|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1628158820000|2021-08-05 10:20:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1628158840000|2021-08-05 10:20:40|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|0
1628158880000|2021-08-05 10:21:20|21.02|20.94|21|20.92|21.02|20.94|20.99|20.91|40
1628158890000|2021-08-05 10:21:30|21.01|20.93|21.01|20.93|21.01|20.93|21|20.92|0
1628158900000|2021-08-05 10:21:40|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|0
1628158920000|2021-08-05 10:22:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1628158930000|2021-08-05 10:22:10|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|0
1628158950000|2021-08-05 10:22:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1628158960000|2021-08-05 10:22:40|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1628158970000|2021-08-05 10:22:50|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|0
1628158990000|2021-08-05 10:23:10|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|1
1628159000000|2021-08-05 10:23:20|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1628159010000|2021-08-05 10:23:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1628159020000|2021-08-05 10:23:40|21.01|20.93|21.02|20.94|21.06|20.98|21.01|20.93|13
1628159030000|2021-08-05 10:23:50|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|0
1628159040000|2021-08-05 10:24:00|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|0
1628159120000|2021-08-05 10:25:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1628159130000|2021-08-05 10:25:30|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1628159140000|2021-08-05 10:25:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1628159200000|2021-08-05 10:26:40|||||||||1
1628159220000|2021-08-05 10:27:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1628159230000|2021-08-05 10:27:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1628159260000|2021-08-05 10:27:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1628159270000|2021-08-05 10:27:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1628159280000|2021-08-05 10:28:00|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1628159290000|2021-08-05 10:28:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|1
1628159310000|2021-08-05 10:28:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1628159320000|2021-08-05 10:28:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1628159350000|2021-08-05 10:29:10|21.02|20.94|21.02|20.94|21.04|20.96|21.02|20.94|0
1628159360000|2021-08-05 10:29:20|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1628159380000|2021-08-05 10:29:40|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|1
1628159410000|2021-08-05 10:30:10|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1628159420000|2021-08-05 10:30:20|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1628159440000|2021-08-05 10:30:40|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1628159460000|2021-08-05 10:31:00|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1628159490000|2021-08-05 10:31:30|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1628159510000|2021-08-05 10:31:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1628159600000|2021-08-05 10:33:20|||||||||1
1628159750000|2021-08-05 10:35:50|||||||||5
1628159760000|2021-08-05 10:36:00|||||||||1
1628159770000|2021-08-05 10:36:10|21|20.92|21|20.92|21|20.92|21|20.92|47
1628159780000|2021-08-05 10:36:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1628159810000|2021-08-05 10:36:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1628159830000|2021-08-05 10:37:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1628159840000|2021-08-05 10:37:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1628159880000|2021-08-05 10:38:00|||||||||2
1628160050000|2021-08-05 10:40:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|2
1628160060000|2021-08-05 10:41:00|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|2
1628160070000|2021-08-05 10:41:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1628160080000|2021-08-05 10:41:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|3
1628160090000|2021-08-05 10:41:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1628160150000|2021-08-05 10:42:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1628160200000|2021-08-05 10:43:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1628160350000|2021-08-05 10:45:50|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1628160390000|2021-08-05 10:46:30|||||||||13
1628160400000|2021-08-05 10:46:40|||||||||8
1628160410000|2021-08-05 10:46:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1628160420000|2021-08-05 10:47:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|41
1628160530000|2021-08-05 10:48:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|60
1628160550000|2021-08-05 10:49:10|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|74
1628160800000|2021-08-05 10:53:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|50
1628160810000|2021-08-05 10:53:30|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|2
1628160820000|2021-08-05 10:53:40|21|20.92|21.02|20.94|21.02|20.94|21|20.92|1
1628160830000|2021-08-05 10:53:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1628160840000|2021-08-05 10:54:00|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1628160860000|2021-08-05 10:54:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1628160870000|2021-08-05 10:54:30|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1628160880000|2021-08-05 10:54:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1628160900000|2021-08-05 10:55:00|20.98|20.9|20.98|20.9|20.99|20.91|20.98|20.9|0
1628160910000|2021-08-05 10:55:10|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1628160920000|2021-08-05 10:55:20|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1628160940000|2021-08-05 10:55:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1628160960000|2021-08-05 10:56:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1628161010000|2021-08-05 10:56:50|21.02|20.94|21.02|20.94|21.02|20.94|21|20.92|0
1628161020000|2021-08-05 10:57:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1628161060000|2021-08-05 10:57:40|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1628161080000|2021-08-05 10:58:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1628161170000|2021-08-05 10:59:30|||||||||8
1628161200000|2021-08-05 11:00:00|20.99|20.91|21|20.92|21|20.92|20.99|20.91|2
1628161210000|2021-08-05 11:00:10|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1628161220000|2021-08-05 11:00:20|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1628161230000|2021-08-05 11:00:30|20.99|20.91|21|20.92|21|20.92|20.98|20.9|0
1628161270000|2021-08-05 11:01:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1628161280000|2021-08-05 11:01:20|21.03|20.95|21.02|20.94|21.04|20.96|21.02|20.94|8
1628161290000|2021-08-05 11:01:30|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1628161300000|2021-08-05 11:01:40|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1628161310000|2021-08-05 11:01:50|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1628161340000|2021-08-05 11:02:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1628161360000|2021-08-05 11:02:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1628161380000|2021-08-05 11:03:00|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|1
1628161390000|2021-08-05 11:03:10|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1628161400000|2021-08-05 11:03:20|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|50
1628161410000|2021-08-05 11:03:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1628161460000|2021-08-05 11:04:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1628161470000|2021-08-05 11:04:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1628161510000|2021-08-05 11:05:10|21.02|20.94|21|20.92|21.02|20.94|20.98|20.9|0
1628161540000|2021-08-05 11:05:40|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1628161550000|2021-08-05 11:05:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1628161560000|2021-08-05 11:06:00|21.03|20.95|21.02|20.94|21.04|20.96|21.02|20.94|0
1628161570000|2021-08-05 11:06:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1628161580000|2021-08-05 11:06:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1628161590000|2021-08-05 11:06:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1628161620000|2021-08-05 11:07:00|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1628161640000|2021-08-05 11:07:20|21.04|20.96|21.04|20.96|21.04|20.96|21.03|20.95|4
1628161650000|2021-08-05 11:07:30|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|0
1628161660000|2021-08-05 11:07:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1628161680000|2021-08-05 11:08:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|5
1628161690000|2021-08-05 11:08:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1628161860000|2021-08-05 11:11:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|1
1628162000000|2021-08-05 11:13:20|21.08|21|21.08|21|21.08|21|21.07|20.99|1
1628162010000|2021-08-05 11:13:30|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1628162020000|2021-08-05 11:13:40|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1628162030000|2021-08-05 11:13:50|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1628162040000|2021-08-05 11:14:00|21.07|20.99|21.08|21|21.08|21|21.07|20.99|11
1628162050000|2021-08-05 11:14:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|2
1628162060000|2021-08-05 11:14:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1628162070000|2021-08-05 11:14:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1628162080000|2021-08-05 11:14:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1628162100000|2021-08-05 11:15:00|21.07|20.99|21.08|21|21.09|21.01|21.07|20.99|8
1628162120000|2021-08-05 11:15:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1628162130000|2021-08-05 11:15:30|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1628162240000|2021-08-05 11:17:20|21.05|20.97|21.09|21.01|21.09|21.01|21.05|20.97|2
1628162270000|2021-08-05 11:17:50|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1628162310000|2021-08-05 11:18:30|21.08|21|21.05|20.97|21.08|21|21.05|20.97|0
1628162350000|2021-08-05 11:19:10|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|0
1628162360000|2021-08-05 11:19:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|2
1628162370000|2021-08-05 11:19:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1628162400000|2021-08-05 11:20:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1628162410000|2021-08-05 11:20:10|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|4
1628162420000|2021-08-05 11:20:20|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|5
1628162430000|2021-08-05 11:20:30|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|0
1628162440000|2021-08-05 11:20:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1628162450000|2021-08-05 11:20:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1628162460000|2021-08-05 11:21:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|1
1628162500000|2021-08-05 11:21:40|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|0
1628162510000|2021-08-05 11:21:50|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1628162520000|2021-08-05 11:22:00|21.05|20.97|21.06|20.98|21.06|20.98|21.04|20.96|4
1628162530000|2021-08-05 11:22:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1628162550000|2021-08-05 11:22:30|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|0
1628162570000|2021-08-05 11:22:50|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1628162580000|2021-08-05 11:23:00|21.05|20.97|21.09|21.01|21.09|21.01|21.05|20.97|0
1628162590000|2021-08-05 11:23:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1628162600000|2021-08-05 11:23:20|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1628162610000|2021-08-05 11:23:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1628162620000|2021-08-05 11:23:40|21.08|21|21.06|20.98|21.08|21|21.05|20.97|0
1628162630000|2021-08-05 11:23:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1628162640000|2021-08-05 11:24:00|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1628162650000|2021-08-05 11:24:10|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1628162660000|2021-08-05 11:24:20|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1628162670000|2021-08-05 11:24:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1628162700000|2021-08-05 11:25:00|21.08|21|21.08|21|21.08|21|21.07|20.99|0
1628162710000|2021-08-05 11:25:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1628162780000|2021-08-05 11:26:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1628162900000|2021-08-05 11:28:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1628162910000|2021-08-05 11:28:30|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1628162920000|2021-08-05 11:28:40|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1628162930000|2021-08-05 11:28:50|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|0
1628162970000|2021-08-05 11:29:30|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|0
1628162990000|2021-08-05 11:29:50|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|0
1628163030000|2021-08-05 11:30:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1628163060000|2021-08-05 11:31:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1628163090000|2021-08-05 11:31:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1628163230000|2021-08-05 11:33:50|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|1
1628163240000|2021-08-05 11:34:00|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1628163370000|2021-08-05 11:36:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|1
1628163380000|2021-08-05 11:36:20|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1628163390000|2021-08-05 11:36:30|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|0
1628163400000|2021-08-05 11:36:40|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|0
1628163460000|2021-08-05 11:37:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1628163490000|2021-08-05 11:38:10|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|0
1628163730000|2021-08-05 11:42:10|||||||||13
1628164020000|2021-08-05 11:47:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1628164030000|2021-08-05 11:47:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|7
1628164040000|2021-08-05 11:47:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|7
1628164070000|2021-08-05 11:47:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1628164100000|2021-08-05 11:48:20|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1628164110000|2021-08-05 11:48:30|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1628164120000|2021-08-05 11:48:40|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1628164200000|2021-08-05 11:50:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1628164240000|2021-08-05 11:50:40|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|0
1628164510000|2021-08-05 11:55:10|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1628164540000|2021-08-05 11:55:40|||||||||12
1628164630000|2021-08-05 11:57:10|||||||||1
1628164670000|2021-08-05 11:57:50|||||||||1
1628164780000|2021-08-05 11:59:40|||||||||2
1628164810000|2021-08-05 12:00:10|||||||||1
1628164880000|2021-08-05 12:01:20|||||||||1
1628164890000|2021-08-05 12:01:30|||||||||1
1628164950000|2021-08-05 12:02:30|||||||||1
1628165060000|2021-08-05 12:04:20|||||||||3
1628165170000|2021-08-05 12:06:10|||||||||1
1628165280000|2021-08-05 12:08:00|||||||||1
1628165350000|2021-08-05 12:09:10|21|20.92|21|20.92|21|20.92|21|20.92|24
1628165360000|2021-08-05 12:09:20|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|33
1628165510000|2021-08-05 12:11:50|||||||||2
1628165520000|2021-08-05 12:12:00|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|29
1628165530000|2021-08-05 12:12:10|||||||||1
1628165540000|2021-08-05 12:12:20|||||||||1
1628165560000|2021-08-05 12:12:40|||||||||1
1628165570000|2021-08-05 12:12:50|||||||||2
1628165580000|2021-08-05 12:13:00|||||||||1
1628165600000|2021-08-05 12:13:20|||||||||2
1628165610000|2021-08-05 12:13:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|67
1628165620000|2021-08-05 12:13:40|||||||||2
1628165630000|2021-08-05 12:13:50|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|0
1628165640000|2021-08-05 12:14:00|20.94|20.86|20.95|20.87|20.95|20.87|20.93|20.85|2
1628165650000|2021-08-05 12:14:10|||||||||1
1628165660000|2021-08-05 12:14:20|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|6
1628165670000|2021-08-05 12:14:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|2
1628165680000|2021-08-05 12:14:40|20.94|20.86|20.94|20.86|20.95|20.87|20.93|20.85|1
1628165690000|2021-08-05 12:14:50|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|2
1628165700000|2021-08-05 12:15:00|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|12
1628165720000|2021-08-05 12:15:20|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|18
1628165730000|2021-08-05 12:15:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|2
1628165740000|2021-08-05 12:15:40|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|1
1628165750000|2021-08-05 12:15:50|||||||||5
1628165760000|2021-08-05 12:16:00|||||||||2
1628165780000|2021-08-05 12:16:20|||||||||2
1628165800000|2021-08-05 12:16:40|||||||||2
1628165820000|2021-08-05 12:17:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|3
1628165830000|2021-08-05 12:17:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|43
1628165850000|2021-08-05 12:17:30|||||||||17
1628165860000|2021-08-05 12:17:40|||||||||1
1628165870000|2021-08-05 12:17:50|||||||||1
1628165890000|2021-08-05 12:18:10|||||||||2
1628165910000|2021-08-05 12:18:30|||||||||1
1628165920000|2021-08-05 12:18:40|||||||||2
1628165940000|2021-08-05 12:19:00|||||||||2
1628165960000|2021-08-05 12:19:20|||||||||1
1628165980000|2021-08-05 12:19:40|||||||||1
1628166170000|2021-08-05 12:22:50|||||||||11
1628166330000|2021-08-05 12:25:30|||||||||57
1628166500000|2021-08-05 12:28:20|||||||||3
1628166510000|2021-08-05 12:28:30|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|1
1628166530000|2021-08-05 12:28:50|||||||||1
1628166540000|2021-08-05 12:29:00|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|1
1628166560000|2021-08-05 12:29:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1628166600000|2021-08-05 12:30:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1628166610000|2021-08-05 12:30:10|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|5
1628166620000|2021-08-05 12:30:20|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|0
1628166630000|2021-08-05 12:30:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|40
1628166640000|2021-08-05 12:30:40|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1628166650000|2021-08-05 12:30:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1628166660000|2021-08-05 12:31:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1628166680000|2021-08-05 12:31:20|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1628166690000|2021-08-05 12:31:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1628166700000|2021-08-05 12:31:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1628166710000|2021-08-05 12:31:50|21|20.92|21.02|20.94|21.02|20.94|21|20.92|4
1628166750000|2021-08-05 12:32:30|21.01|20.93|21.02|20.94|21.02|20.94|21|20.92|0
1628166760000|2021-08-05 12:32:40|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|4
1628166770000|2021-08-05 12:32:50|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|0
1628166820000|2021-08-05 12:33:40|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|2
1628166940000|2021-08-05 12:35:40|||||||||1
1628166980000|2021-08-05 12:36:20|||||||||1
1628167090000|2021-08-05 12:38:10|||||||||1
1628167150000|2021-08-05 12:39:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1628167160000|2021-08-05 12:39:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|3
1628167170000|2021-08-05 12:39:30|21|20.92|20.97|20.89|21|20.92|20.97|20.89|0
1628167180000|2021-08-05 12:39:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1628167190000|2021-08-05 12:39:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1628167250000|2021-08-05 12:40:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|111
1628167440000|2021-08-05 12:44:00|21.01|20.93|21|20.92|21.01|20.93|21|20.92|4
1628167460000|2021-08-05 12:44:20|||||||||1
1628167470000|2021-08-05 12:44:30|||||||||1
1628167490000|2021-08-05 12:44:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|2
1628167500000|2021-08-05 12:45:00|||||||||1
1628167510000|2021-08-05 12:45:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|2
1628167520000|2021-08-05 12:45:20|||||||||2
1628167540000|2021-08-05 12:45:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|44
1628167550000|2021-08-05 12:45:50|||||||||2
1628167560000|2021-08-05 12:46:00|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|99
1628167580000|2021-08-05 12:46:20|||||||||1
1628167600000|2021-08-05 12:46:40|||||||||1
1628167610000|2021-08-05 12:46:50|||||||||1
1628167630000|2021-08-05 12:47:10|||||||||1
1628167650000|2021-08-05 12:47:30|||||||||2
1628167670000|2021-08-05 12:47:50|||||||||1
1628167680000|2021-08-05 12:48:00|||||||||2
1628167700000|2021-08-05 12:48:20|||||||||2
1628167720000|2021-08-05 12:48:40|21|20.92|21|20.92|21|20.92|21|20.92|1
1628167730000|2021-08-05 12:48:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|23
1628167740000|2021-08-05 12:49:00|21|20.92|21|20.92|21|20.92|21|20.92|1
1628167750000|2021-08-05 12:49:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1628167760000|2021-08-05 12:49:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|1
1628167780000|2021-08-05 12:49:40|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1628167800000|2021-08-05 12:50:00|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1628167810000|2021-08-05 12:50:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1628167820000|2021-08-05 12:50:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1628167830000|2021-08-05 12:50:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1628167840000|2021-08-05 12:50:40|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1628167850000|2021-08-05 12:50:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1628167890000|2021-08-05 12:51:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1628167910000|2021-08-05 12:51:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1628167920000|2021-08-05 12:52:00|20.98|20.9|21.02|20.94|21.02|20.94|20.98|20.9|0
1628167930000|2021-08-05 12:52:10|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|1
1628167950000|2021-08-05 12:52:30|||||||||9
1628167980000|2021-08-05 12:53:00|20.98|20.9|21.02|20.94|21.02|20.94|20.98|20.9|0
1628168100000|2021-08-05 12:55:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|7
1628168110000|2021-08-05 12:55:10|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|23
1628168120000|2021-08-05 12:55:20|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1628168130000|2021-08-05 12:55:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|32
1628168140000|2021-08-05 12:55:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1628168210000|2021-08-05 12:56:50|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1628168220000|2021-08-05 12:57:00|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1628168230000|2021-08-05 12:57:10|21.03|20.95|21.03|20.95|21.04|20.96|21.03|20.95|6
1628168240000|2021-08-05 12:57:20|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1628168260000|2021-08-05 12:57:40|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1628168270000|2021-08-05 12:57:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1628168280000|2021-08-05 12:58:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1628168290000|2021-08-05 12:58:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1628168400000|2021-08-05 13:00:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|37
1628168410000|2021-08-05 13:00:10|21.03|20.95|21.03|20.95|21.04|20.96|21.03|20.95|0
1628168420000|2021-08-05 13:00:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1628168430000|2021-08-05 13:00:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1628168450000|2021-08-05 13:00:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1628168460000|2021-08-05 13:01:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|58
1628168480000|2021-08-05 13:01:20|||||||||1
1628168490000|2021-08-05 13:01:30|||||||||1
1628168510000|2021-08-05 13:01:50|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1628168520000|2021-08-05 13:02:00|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1628168540000|2021-08-05 13:02:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1628168580000|2021-08-05 13:03:00|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1628168600000|2021-08-05 13:03:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1628168630000|2021-08-05 13:03:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1628168640000|2021-08-05 13:04:00|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1628168920000|2021-08-05 13:08:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|19
1628168930000|2021-08-05 13:08:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|7
1628168950000|2021-08-05 13:09:10|||||||||3
1628168970000|2021-08-05 13:09:30|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1628169100000|2021-08-05 13:11:40|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1628169110000|2021-08-05 13:11:50|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1628169130000|2021-08-05 13:12:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1628169210000|2021-08-05 13:13:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1628169220000|2021-08-05 13:13:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1628169240000|2021-08-05 13:14:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1628169250000|2021-08-05 13:14:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|16
1628169320000|2021-08-05 13:15:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|37
1628169340000|2021-08-05 13:15:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1628169350000|2021-08-05 13:15:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1628169360000|2021-08-05 13:16:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|3
1628169390000|2021-08-05 13:16:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|10
1628169430000|2021-08-05 13:17:10|20.93|20.85|20.93|20.85|20.93|20.85|20.92|20.84|1
1628169450000|2021-08-05 13:17:30|20.92|20.84|20.92|20.84|20.93|20.85|20.92|20.84|0
1628169480000|2021-08-05 13:18:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1628169490000|2021-08-05 13:18:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1628169500000|2021-08-05 13:18:20|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1628169510000|2021-08-05 13:18:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1628169530000|2021-08-05 13:18:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1628169550000|2021-08-05 13:19:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1628169590000|2021-08-05 13:19:50|20.96|20.88|20.96|20.88|20.96|20.88|20.95|20.87|1
1628169600000|2021-08-05 13:20:00|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1628169640000|2021-08-05 13:20:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1628169660000|2021-08-05 13:21:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|2
1628169690000|2021-08-05 13:21:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1628169700000|2021-08-05 13:21:40|||||||||21
1628169710000|2021-08-05 13:21:50|||||||||3
1628169730000|2021-08-05 13:22:10|20.99|20.91|21|20.92|21|20.92|20.99|20.91|47
1628169740000|2021-08-05 13:22:20|||||||||9
1628169780000|2021-08-05 13:23:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1628169800000|2021-08-05 13:23:20|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1628169850000|2021-08-05 13:24:10|||||||||1
1628169940000|2021-08-05 13:25:40|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|24
1628170140000|2021-08-05 13:29:00|||||||||5
1628170190000|2021-08-05 13:29:50|||||||||2
1628170200000|2021-08-05 13:30:00|20.94|20.86|20.94|20.86|20.95|20.87|20.93|20.85|2
1628170210000|2021-08-05 13:30:10|20.95|20.87|20.93|20.85|20.97|20.89|20.92|20.84|7
1628170220000|2021-08-05 13:30:20|20.92|20.84|20.92|20.84|20.94|20.86|20.92|20.84|0
1628170240000|2021-08-05 13:30:40|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|1
1628170250000|2021-08-05 13:30:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1628170260000|2021-08-05 13:31:00|20.98|20.9|20.97|20.89|20.99|20.91|20.97|20.89|8
1628170280000|2021-08-05 13:31:20|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1628170290000|2021-08-05 13:31:30|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1628170300000|2021-08-05 13:31:40|||||||||45
1628170310000|2021-08-05 13:31:50|||||||||3
1628170330000|2021-08-05 13:32:10|20.96|20.88|20.97|20.89|20.97|20.89|20.93|20.85|1
1628170340000|2021-08-05 13:32:20|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1628170360000|2021-08-05 13:32:40|20.96|20.88|20.97|20.89|20.97|20.89|20.93|20.85|0
1628170380000|2021-08-05 13:33:00|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1628170390000|2021-08-05 13:33:10|20.91|20.83|20.9|20.82|20.92|20.84|20.9|20.82|1
1628170400000|2021-08-05 13:33:20|20.91|20.83|20.91|20.83|20.92|20.84|20.9|20.82|8
1628170410000|2021-08-05 13:33:30|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|0
1628170420000|2021-08-05 13:33:40|20.91|20.83|20.91|20.83|20.91|20.83|20.9|20.82|3
1628170430000|2021-08-05 13:33:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1628170440000|2021-08-05 13:34:00|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1628170460000|2021-08-05 13:34:20|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|55
1628170470000|2021-08-05 13:34:30|20.86|20.78|20.87|20.79|20.87|20.79|20.85|20.77|10
1628170480000|2021-08-05 13:34:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1628170510000|2021-08-05 13:35:10|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|8
1628170520000|2021-08-05 13:35:20|20.83|20.75|20.8|20.72|20.83|20.75|20.78|20.7|67
1628170530000|2021-08-05 13:35:30|20.79|20.71|20.78|20.7|20.8|20.72|20.78|20.7|1
1628170550000|2021-08-05 13:35:50|20.8|20.72|20.81|20.73|20.83|20.75|20.8|20.72|6
1628170560000|2021-08-05 13:36:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1628170590000|2021-08-05 13:36:30|20.79|20.71|20.79|20.71|20.8|20.72|20.78|20.7|16
1628170600000|2021-08-05 13:36:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|3
1628170610000|2021-08-05 13:36:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|5
1628170620000|2021-08-05 13:37:00|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|0
1628170630000|2021-08-05 13:37:10|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|1
1628170640000|2021-08-05 13:37:20|||||||||20
1628170650000|2021-08-05 13:37:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|17
1628170660000|2021-08-05 13:37:40|||||||||19
1628170670000|2021-08-05 13:37:50|||||||||8
1628170680000|2021-08-05 13:38:00|20.81|20.73|20.85|20.77|20.85|20.77|20.8|20.72|81
1628170690000|2021-08-05 13:38:10|||||||||8
1628170710000|2021-08-05 13:38:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1628170720000|2021-08-05 13:38:40|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|2
1628170750000|2021-08-05 13:39:10|||||||||1
1628170780000|2021-08-05 13:39:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1628170790000|2021-08-05 13:39:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|1
1628170800000|2021-08-05 13:40:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1628170870000|2021-08-05 13:41:10|20.81|20.73|20.85|20.77|20.85|20.77|20.81|20.73|0
1628170890000|2021-08-05 13:41:30|20.84|20.76|20.8|20.72|20.84|20.76|20.8|20.72|34
1628170900000|2021-08-05 13:41:40|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|2
1628171110000|2021-08-05 13:45:10|20.8|20.72|20.84|20.76|20.85|20.77|20.8|20.72|44
1628171120000|2021-08-05 13:45:20|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|0
1628171150000|2021-08-05 13:45:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1628171160000|2021-08-05 13:46:00|20.83|20.75|20.84|20.76|20.85|20.77|20.83|20.75|0
1628171170000|2021-08-05 13:46:10|20.83|20.75|20.84|20.76|20.85|20.77|20.83|20.75|0
1628171180000|2021-08-05 13:46:20|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|0
1628171190000|2021-08-05 13:46:30|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|0
1628171200000|2021-08-05 13:46:40|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|0
1628171210000|2021-08-05 13:46:50|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|0
1628171220000|2021-08-05 13:47:00|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|0
1628171230000|2021-08-05 13:47:10|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|2
1628171260000|2021-08-05 13:47:40|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1628171270000|2021-08-05 13:47:50|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1628171280000|2021-08-05 13:48:00|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|2
1628171310000|2021-08-05 13:48:30|||||||||3
1628171320000|2021-08-05 13:48:40|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|30
1628171330000|2021-08-05 13:48:50|20.86|20.78|20.86|20.78|20.87|20.79|20.86|20.78|0
1628171340000|2021-08-05 13:49:00|20.87|20.79|20.88|20.8|20.9|20.82|20.87|20.79|0
1628171350000|2021-08-05 13:49:10|20.9|20.82|20.9|20.82|20.9|20.82|20.88|20.8|0
1628171360000|2021-08-05 13:49:20|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1628171370000|2021-08-05 13:49:30|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1628171380000|2021-08-05 13:49:40|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1628171390000|2021-08-05 13:49:50|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1628171400000|2021-08-05 13:50:00|20.86|20.78|20.86|20.78|20.87|20.79|20.86|20.78|0
1628171410000|2021-08-05 13:50:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1628171430000|2021-08-05 13:50:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|28
1628171440000|2021-08-05 13:50:40|||||||||16
1628171490000|2021-08-05 13:51:30|||||||||1
1628171500000|2021-08-05 13:51:40|||||||||1
1628171510000|2021-08-05 13:51:50|||||||||16
1628171520000|2021-08-05 13:52:00|||||||||50
1628171530000|2021-08-05 13:52:10|||||||||12
1628171560000|2021-08-05 13:52:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|12
1628171570000|2021-08-05 13:52:50|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|7
1628171590000|2021-08-05 13:53:10|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|5
1628171600000|2021-08-05 13:53:20|20.82|20.74|20.82|20.74|20.82|20.74|20.81|20.73|0
1628171720000|2021-08-05 13:55:20|||||||||1
1628171790000|2021-08-05 13:56:30|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|4
1628171800000|2021-08-05 13:56:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1628171810000|2021-08-05 13:56:50|||||||||44
1628171830000|2021-08-05 13:57:10|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|0
1628171870000|2021-08-05 13:57:50|20.85|20.77|20.86|20.78|20.87|20.79|20.85|20.77|0
1628171880000|2021-08-05 13:58:00|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1628171890000|2021-08-05 13:58:10|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1628171900000|2021-08-05 13:58:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|5
1628171910000|2021-08-05 13:58:30|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|8
1628171920000|2021-08-05 13:58:40|20.86|20.78|20.86|20.78|20.86|20.78|20.85|20.77|7
1628171930000|2021-08-05 13:58:50|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|0
1628171940000|2021-08-05 13:59:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1628171950000|2021-08-05 13:59:10|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|2
1628171970000|2021-08-05 13:59:30|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|1
1628172000000|2021-08-05 14:00:00|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1628172010000|2021-08-05 14:00:10|||||||||3
1628172040000|2021-08-05 14:00:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1628172050000|2021-08-05 14:00:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1628172080000|2021-08-05 14:01:20|||||||||11
1628172090000|2021-08-05 14:01:30|||||||||3
1628172240000|2021-08-05 14:04:00|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|1
1628172260000|2021-08-05 14:04:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|20
1628172270000|2021-08-05 14:04:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1628172300000|2021-08-05 14:05:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|7
1628172320000|2021-08-05 14:05:20|20.8|20.72|20.81|20.73|20.82|20.74|20.8|20.72|2
1628172330000|2021-08-05 14:05:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1628172340000|2021-08-05 14:05:40|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|4
1628172350000|2021-08-05 14:05:50|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1628172360000|2021-08-05 14:06:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1628172390000|2021-08-05 14:06:30|20.85|20.77|20.86|20.78|20.87|20.79|20.85|20.77|10
1628172400000|2021-08-05 14:06:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1628172410000|2021-08-05 14:06:50|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|0
1628172420000|2021-08-05 14:07:00|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1628172430000|2021-08-05 14:07:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|1
1628172530000|2021-08-05 14:08:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1628172540000|2021-08-05 14:09:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1628172590000|2021-08-05 14:09:50|||||||||3
1628172630000|2021-08-05 14:10:30|||||||||16
1628172640000|2021-08-05 14:10:40|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|0
1628172650000|2021-08-05 14:10:50|20.82|20.74|20.82|20.74|20.82|20.74|20.81|20.73|7
1628172660000|2021-08-05 14:11:00|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1628172690000|2021-08-05 14:11:30|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|92
1628172700000|2021-08-05 14:11:40|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|0
1628172830000|2021-08-05 14:13:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|1
1628172850000|2021-08-05 14:14:10|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|0
1628172860000|2021-08-05 14:14:20|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1628172900000|2021-08-05 14:15:00|||||||||4
1628172920000|2021-08-05 14:15:20|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1628172930000|2021-08-05 14:15:30|||||||||3
1628172980000|2021-08-05 14:16:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|7
1628173000000|2021-08-05 14:16:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1628173010000|2021-08-05 14:16:50|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|1
1628173040000|2021-08-05 14:17:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1628173050000|2021-08-05 14:17:30|||||||||1
1628173100000|2021-08-05 14:18:20|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|18
1628173120000|2021-08-05 14:18:40|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|0
1628173130000|2021-08-05 14:18:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1628173150000|2021-08-05 14:19:10|20.85|20.77|20.86|20.78|20.87|20.79|20.85|20.77|29
1628173160000|2021-08-05 14:19:20|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|0
1628173180000|2021-08-05 14:19:40|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|1
1628173190000|2021-08-05 14:19:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1628173240000|2021-08-05 14:20:40|20.91|20.83|20.87|20.79|20.91|20.83|20.87|20.79|3
1628173260000|2021-08-05 14:21:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1628173310000|2021-08-05 14:21:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|1
1628173390000|2021-08-05 14:23:10|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1628173420000|2021-08-05 14:23:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|1
1628173440000|2021-08-05 14:24:00|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1628173460000|2021-08-05 14:24:20|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|0
1628173510000|2021-08-05 14:25:10|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|4
1628173520000|2021-08-05 14:25:20|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|0
1628173570000|2021-08-05 14:26:10|||||||||4
1628173630000|2021-08-05 14:27:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|14
1628173640000|2021-08-05 14:27:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1628173650000|2021-08-05 14:27:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1628173680000|2021-08-05 14:28:00|||||||||3
1628173720000|2021-08-05 14:28:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1628173740000|2021-08-05 14:29:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|15
1628173750000|2021-08-05 14:29:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1628173760000|2021-08-05 14:29:20|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1628173770000|2021-08-05 14:29:30|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1628173800000|2021-08-05 14:30:00|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|31
1628173810000|2021-08-05 14:30:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1628173820000|2021-08-05 14:30:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1628174000000|2021-08-05 14:33:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|9
1628174010000|2021-08-05 14:33:30|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|1
1628174030000|2021-08-05 14:33:50|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1628174040000|2021-08-05 14:34:00|20.87|20.79|20.88|20.8|20.89|20.81|20.87|20.79|4
1628174050000|2021-08-05 14:34:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1628174110000|2021-08-05 14:35:10|||||||||53
1628174170000|2021-08-05 14:36:10|||||||||1
1628174180000|2021-08-05 14:36:20|||||||||3
1628174250000|2021-08-05 14:37:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|10
1628174260000|2021-08-05 14:37:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|44
1628174270000|2021-08-05 14:37:50|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|9
1628174280000|2021-08-05 14:38:00|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1628174320000|2021-08-05 14:38:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|27
1628174330000|2021-08-05 14:38:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|1
1628174340000|2021-08-05 14:39:00|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1628174350000|2021-08-05 14:39:10|20.88|20.8|20.87|20.79|20.89|20.81|20.87|20.79|12
1628174370000|2021-08-05 14:39:30|20.88|20.8|20.88|20.8|20.89|20.81|20.87|20.79|17
1628174380000|2021-08-05 14:39:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1628174390000|2021-08-05 14:39:50|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|1
1628174400000|2021-08-05 14:40:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|96
1628174410000|2021-08-05 14:40:10|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|5
1628174460000|2021-08-05 14:41:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|36
1628174470000|2021-08-05 14:41:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|18
1628174480000|2021-08-05 14:41:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1628174510000|2021-08-05 14:41:50|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|0
1628174520000|2021-08-05 14:42:00|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1628174530000|2021-08-05 14:42:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1628174620000|2021-08-05 14:43:40|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|84
1628174630000|2021-08-05 14:43:50|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|7
1628174700000|2021-08-05 14:45:00|||||||||2
1628174740000|2021-08-05 14:45:40|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1628174760000|2021-08-05 14:46:00|||||||||26
1628174770000|2021-08-05 14:46:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|5
1628174790000|2021-08-05 14:46:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1628174800000|2021-08-05 14:46:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1628174820000|2021-08-05 14:47:00|||||||||1
1628174940000|2021-08-05 14:49:00|||||||||1
1628174950000|2021-08-05 14:49:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|116
1628175020000|2021-08-05 14:50:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|10
1628175030000|2021-08-05 14:50:30|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1628175090000|2021-08-05 14:51:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|31
1628175140000|2021-08-05 14:52:20|||||||||4
1628175150000|2021-08-05 14:52:30|||||||||2
1628175170000|2021-08-05 14:52:50|||||||||2
1628175180000|2021-08-05 14:53:00|||||||||4
1628175270000|2021-08-05 14:54:30|||||||||3
1628175280000|2021-08-05 14:54:40|||||||||3
1628175320000|2021-08-05 14:55:20|||||||||3
1628175450000|2021-08-05 14:57:30|||||||||70
1628175460000|2021-08-05 14:57:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|138
1628175470000|2021-08-05 14:57:50|||||||||34
1628175500000|2021-08-05 14:58:20|||||||||14
1628175510000|2021-08-05 14:58:30|20.82|20.74|20.8|20.72|20.82|20.74|20.79|20.71|34
1628175520000|2021-08-05 14:58:40|||||||||3
1628175600000|2021-08-05 15:00:00|||||||||1
1628175610000|2021-08-05 15:00:10|||||||||13
1628175640000|2021-08-05 15:00:40|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|69
1628175650000|2021-08-05 15:00:50|||||||||1
1628175770000|2021-08-05 15:02:50|||||||||1
1628175890000|2021-08-05 15:04:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|2
1628175900000|2021-08-05 15:05:00|20.7|20.62|20.72|20.64|20.73|20.65|20.7|20.62|0
1628175910000|2021-08-05 15:05:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1628176180000|2021-08-05 15:09:40|20.75|20.67|20.71|20.63|20.75|20.67|20.7|20.62|49
1628176190000|2021-08-05 15:09:50|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|0
1628176200000|2021-08-05 15:10:00|20.71|20.63|20.7|20.62|20.72|20.64|20.7|20.62|30
1628176360000|2021-08-05 15:12:40|||||||||10
1628176370000|2021-08-05 15:12:50|||||||||26
1628176380000|2021-08-05 15:13:00|||||||||17
1628176390000|2021-08-05 15:13:10|||||||||17
1628176400000|2021-08-05 15:13:20|||||||||14
1628176410000|2021-08-05 15:13:30|||||||||4
1628176510000|2021-08-05 15:15:10|||||||||25
1628176620000|2021-08-05 15:17:00|20.69|20.61|20.7|20.62|20.7|20.62|20.68|20.6|320
1628176630000|2021-08-05 15:17:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|152
1628176680000|2021-08-05 15:18:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|175
1628176690000|2021-08-05 15:18:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1628176700000|2021-08-05 15:18:20|||||||||29
1628176790000|2021-08-05 15:19:50|||||||||20
1628176810000|2021-08-05 15:20:10|||||||||1
1628176850000|2021-08-05 15:20:50|||||||||3
1628176860000|2021-08-05 15:21:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|36
1628176870000|2021-08-05 15:21:10|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|1
1628176880000|2021-08-05 15:21:20|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1628176910000|2021-08-05 15:21:50|||||||||131
1628176920000|2021-08-05 15:22:00|||||||||1
1628176950000|2021-08-05 15:22:30|||||||||1
1628176980000|2021-08-05 15:23:00|||||||||1
1628177000000|2021-08-05 15:23:20|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|53
1628177060000|2021-08-05 15:24:20|||||||||1
1628177070000|2021-08-05 15:24:30|||||||||1
1628177090000|2021-08-05 15:24:50|||||||||21
1628177110000|2021-08-05 15:25:10|||||||||1
1628177140000|2021-08-05 15:25:40|||||||||1
1628177170000|2021-08-05 15:26:10|||||||||1
1628177200000|2021-08-05 15:26:40|||||||||1
1628177240000|2021-08-05 15:27:20|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|101
1628177260000|2021-08-05 15:27:40|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|1
1628177290000|2021-08-05 15:28:10|||||||||2
1628177300000|2021-08-05 15:28:20|||||||||5
1628177310000|2021-08-05 15:28:30|||||||||5
1628177330000|2021-08-05 15:28:50|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|76
1628177340000|2021-08-05 15:29:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|18
1628177350000|2021-08-05 15:29:10|||||||||16
1628177360000|2021-08-05 15:29:20|||||||||4
1628177370000|2021-08-05 15:29:30|20.64|20.56|20.63|20.55|20.65|20.57|20.63|20.55|28
1628177380000|2021-08-05 15:29:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|15
1628177390000|2021-08-05 15:29:50|||||||||14
1628177400000|2021-08-05 15:30:00|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|39
1628177410000|2021-08-05 15:30:10|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|25
1628177420000|2021-08-05 15:30:20|20.64|20.56|20.64|20.56|20.65|20.57|20.63|20.55|13
1628177430000|2021-08-05 15:30:30|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|11
1628177440000|2021-08-05 15:30:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|14
1628177450000|2021-08-05 15:30:50|||||||||8
1628177460000|2021-08-05 15:31:00|||||||||2
1628177500000|2021-08-05 15:31:40|||||||||1
1628177510000|2021-08-05 15:31:50|||||||||40
1628177520000|2021-08-05 15:32:00|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|55
1628177530000|2021-08-05 15:32:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1628177540000|2021-08-05 15:32:20|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|1
1628177560000|2021-08-05 15:32:40|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|3
1628177570000|2021-08-05 15:32:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1628177580000|2021-08-05 15:33:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1628177620000|2021-08-05 15:33:40|||||||||3
1628177680000|2021-08-05 15:34:40|20.64|20.56|20.63|20.55|20.65|20.57|20.63|20.55|3
1628177690000|2021-08-05 15:34:50|20.65|20.57|20.64|20.56|20.65|20.57|20.63|20.55|5
1628177700000|2021-08-05 15:35:00|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|1
1628177720000|2021-08-05 15:35:20|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|2
1628178010000|2021-08-05 15:40:10|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|2
1628178030000|2021-08-05 15:40:30|||||||||1
1628178050000|2021-08-05 15:40:50|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|1
1628178090000|2021-08-05 15:41:30|||||||||3
1628178140000|2021-08-05 15:42:20|||||||||3
1628178160000|2021-08-05 15:42:40|||||||||1
1628178210000|2021-08-05 15:43:30|||||||||4
1628178250000|2021-08-05 15:44:10|||||||||4
1628178310000|2021-08-05 15:45:10|||||||||3
1628178360000|2021-08-05 15:46:00|||||||||4
1628178410000|2021-08-05 15:46:50|||||||||3
1628178440000|2021-08-05 15:47:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|29
1628179040000|2021-08-05 15:57:20|20.64|20.56|20.63|20.55|20.65|20.57|20.63|20.55|6
1628179050000|2021-08-05 15:57:30|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|3
1628179080000|2021-08-05 15:58:00|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1628179110000|2021-08-05 15:58:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1628179150000|2021-08-05 15:59:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|4
1628179160000|2021-08-05 15:59:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|8
1628179190000|2021-08-05 15:59:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|19
1628179250000|2021-08-05 16:00:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|2
1628179260000|2021-08-05 16:01:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1628179310000|2021-08-05 16:01:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1628179320000|2021-08-05 16:02:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|28
1628179330000|2021-08-05 16:02:10|||||||||3
1628179350000|2021-08-05 16:02:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|96
1628179450000|2021-08-05 16:04:10|||||||||1
1628179630000|2021-08-05 16:07:10|||||||||1
1628180080000|2021-08-05 16:14:40|||||||||98
1628180110000|2021-08-05 16:15:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|10
1628180140000|2021-08-05 16:15:40|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1628180230000|2021-08-05 16:17:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1628180240000|2021-08-05 16:17:20|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1628180250000|2021-08-05 16:17:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1628180270000|2021-08-05 16:17:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1628180310000|2021-08-05 16:18:30|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|1
1628180320000|2021-08-05 16:18:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1628180350000|2021-08-05 16:19:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1628180400000|2021-08-05 16:20:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1628180420000|2021-08-05 16:20:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1628180450000|2021-08-05 16:20:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1628180460000|2021-08-05 16:21:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1628180500000|2021-08-05 16:21:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1628180570000|2021-08-05 16:22:50|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|0
1628180750000|2021-08-05 16:25:50|20.7|20.62|20.75|20.67|20.75|20.67|20.7|20.62|6
1628182820000|2021-08-05 17:00:20|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|6
1628182980000|2021-08-05 17:03:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1628182990000|2021-08-05 17:03:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1628183010000|2021-08-05 17:03:30|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|0
1628183020000|2021-08-05 17:03:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1628183050000|2021-08-05 17:04:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1628183070000|2021-08-05 17:04:30|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1628183900000|2021-08-05 17:18:20|||||||||5
1628183920000|2021-08-05 17:18:40|||||||||5
1628184080000|2021-08-05 17:21:20|20.74|20.66|20.7|20.62|20.74|20.66|20.7|20.62|24
1628184120000|2021-08-05 17:22:00|||||||||18
1628185480000|2021-08-05 17:44:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|58
1628185520000|2021-08-05 17:45:20|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|38
1628185590000|2021-08-05 17:46:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1628185780000|2021-08-05 17:49:40|20.68|20.6|20.67|20.59|20.68|20.6|20.66|20.58|10
1628185830000|2021-08-05 17:50:30|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|0
1628185840000|2021-08-05 17:50:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1628185850000|2021-08-05 17:50:50|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1628185910000|2021-08-05 17:51:50|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|10
1628185950000|2021-08-05 17:52:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1628185960000|2021-08-05 17:52:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1628185980000|2021-08-05 17:53:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1628185990000|2021-08-05 17:53:10|20.68|20.6|20.69|20.61|20.69|20.61|20.67|20.59|0
1628186000000|2021-08-05 17:53:20|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1628186020000|2021-08-05 17:53:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1628186570000|2021-08-05 18:02:50|20.69|20.61|20.71|20.63|20.71|20.63|20.68|20.6|1
1628186630000|2021-08-05 18:03:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1628186640000|2021-08-05 18:04:00|20.71|20.63|20.71|20.63|20.71|20.63|20.69|20.61|0
1628186660000|2021-08-05 18:04:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1628186670000|2021-08-05 18:04:30|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|2
1628186700000|2021-08-05 18:05:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1628186710000|2021-08-05 18:05:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1628186750000|2021-08-05 18:05:50|20.71|20.63|20.71|20.63|20.71|20.63|20.69|20.61|0
1628186890000|2021-08-05 18:08:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1628186910000|2021-08-05 18:08:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1628187300000|2021-08-05 18:15:00|||||||||2
1628187550000|2021-08-05 18:19:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|2
1628187560000|2021-08-05 18:19:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1628187570000|2021-08-05 18:19:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1628187580000|2021-08-05 18:19:40|20.73|20.65|20.71|20.63|20.74|20.66|20.71|20.63|20
1628187620000|2021-08-05 18:20:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1628187640000|2021-08-05 18:20:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1628187790000|2021-08-05 18:23:10|||||||||1
1628187830000|2021-08-05 18:23:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|3
1628188040000|2021-08-05 18:27:20|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|1
1628188260000|2021-08-05 18:31:00|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1628188270000|2021-08-05 18:31:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|1
1628188280000|2021-08-05 18:31:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1628188370000|2021-08-05 18:32:50|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|2
1628188390000|2021-08-05 18:33:10|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1628188400000|2021-08-05 18:33:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1628188440000|2021-08-05 18:34:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1628188450000|2021-08-05 18:34:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1628188470000|2021-08-05 18:34:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1628188480000|2021-08-05 18:34:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1628188830000|2021-08-05 18:40:30|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|1
1628188970000|2021-08-05 18:42:50|20.72|20.64|20.71|20.63|20.73|20.65|20.71|20.63|0
1628189120000|2021-08-05 18:45:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1628189650000|2021-08-05 18:54:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1628189690000|2021-08-05 18:54:50|||||||||2
1628190050000|2021-08-05 19:00:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1628190070000|2021-08-05 19:01:10|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1628190090000|2021-08-05 19:01:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1628190110000|2021-08-05 19:01:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1628190370000|2021-08-05 19:06:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|7
1628190390000|2021-08-05 19:06:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1628190440000|2021-08-05 19:07:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1628190450000|2021-08-05 19:07:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1628190460000|2021-08-05 19:07:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1628190490000|2021-08-05 19:08:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1628190570000|2021-08-05 19:09:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1628190580000|2021-08-05 19:09:40|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1628190620000|2021-08-05 19:10:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1628190630000|2021-08-05 19:10:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1628190790000|2021-08-05 19:13:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1628190820000|2021-08-05 19:13:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1628190880000|2021-08-05 19:14:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1628190990000|2021-08-05 19:16:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1628191000000|2021-08-05 19:16:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1628191020000|2021-08-05 19:17:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1628191030000|2021-08-05 19:17:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1628191040000|2021-08-05 19:17:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1628191100000|2021-08-05 19:18:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1628191210000|2021-08-05 19:20:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1628191300000|2021-08-05 19:21:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1628191370000|2021-08-05 19:22:50|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1628191410000|2021-08-05 19:23:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1628191470000|2021-08-05 19:24:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1628191550000|2021-08-05 19:25:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1628191560000|2021-08-05 19:26:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1628191690000|2021-08-05 19:28:10|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1628191720000|2021-08-05 19:28:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1628191940000|2021-08-05 19:32:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1628191960000|2021-08-05 19:32:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1628191980000|2021-08-05 19:33:00|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|29
1628192010000|2021-08-05 19:33:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1628192050000|2021-08-05 19:34:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1628192100000|2021-08-05 19:35:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1628192110000|2021-08-05 19:35:10|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1628192120000|2021-08-05 19:35:20|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1628192140000|2021-08-05 19:35:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1628192160000|2021-08-05 19:36:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1628192370000|2021-08-05 19:39:30|||||||||1
1628193080000|2021-08-05 19:51:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1628193090000|2021-08-05 19:51:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1628193110000|2021-08-05 19:51:50|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1628193300000|2021-08-05 19:55:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|1
1628193310000|2021-08-05 19:55:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1628193320000|2021-08-05 19:55:20|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|0
1628193330000|2021-08-05 19:55:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1628193350000|2021-08-05 19:55:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1628193360000|2021-08-05 19:56:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1628193470000|2021-08-05 19:57:50|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|2
1628193480000|2021-08-05 19:58:00|20.69|20.61|20.7|20.62|20.7|20.62|20.68|20.6|8
1628193540000|2021-08-05 19:59:00|||||||||24
1628193560000|2021-08-05 19:59:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|2
1628193590000|2021-08-05 19:59:50|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1628208900000|2021-08-06 00:15:00|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1628208910000|2021-08-06 00:15:10|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1628208930000|2021-08-06 00:15:30|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1628209210000|2021-08-06 00:20:10|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1628209220000|2021-08-06 00:20:20|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1628210920000|2021-08-06 00:48:40|20.91|20.61|20.92|20.62|20.92|20.62|20.91|20.61|0
1628210940000|2021-08-06 00:49:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628210950000|2021-08-06 00:49:10|20.92|20.62|20.92|20.62|20.92|20.62|20.92|20.62|0
1628211670000|2021-08-06 01:01:10|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1628211680000|2021-08-06 01:01:20|20.92|20.62|20.92|20.62|20.92|20.62|20.92|20.62|0
1628211750000|2021-08-06 01:02:30|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1628211770000|2021-08-06 01:02:50|20.92|20.62|20.92|20.62|20.92|20.62|20.92|20.62|0
1628212660000|2021-08-06 01:17:40|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1628213430000|2021-08-06 01:30:30|20.94|20.64|20.93|20.63|20.94|20.64|20.93|20.63|0
1628214450000|2021-08-06 01:47:30|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628215130000|2021-08-06 01:58:50|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1628215140000|2021-08-06 01:59:00|20.91|20.61|20.88|20.58|20.91|20.61|20.88|20.58|0
1628215200000|2021-08-06 02:00:00|20.91|20.61|20.89|20.64|20.91|20.64|20.89|20.61|0
1628215210000|2021-08-06 02:00:10|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628215230000|2021-08-06 02:00:30|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1628215250000|2021-08-06 02:00:50|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628215260000|2021-08-06 02:01:00|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1628215430000|2021-08-06 02:03:50|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628215440000|2021-08-06 02:04:00|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1628215680000|2021-08-06 02:08:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628216140000|2021-08-06 02:15:40|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1628216150000|2021-08-06 02:15:50|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628216210000|2021-08-06 02:16:50|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1628216240000|2021-08-06 02:17:20|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628216300000|2021-08-06 02:18:20|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1628216310000|2021-08-06 02:18:30|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628216370000|2021-08-06 02:19:30|20.89|20.64|20.91|20.61|20.91|20.64|20.89|20.61|0
1628216450000|2021-08-06 02:20:50|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1628216670000|2021-08-06 02:24:30|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628216690000|2021-08-06 02:24:50|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1628216820000|2021-08-06 02:27:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628216830000|2021-08-06 02:27:10|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1628216850000|2021-08-06 02:27:30|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628216940000|2021-08-06 02:29:00|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1628216970000|2021-08-06 02:29:30|20.91|20.61|20.89|20.64|20.91|20.64|20.89|20.61|0
1628217000000|2021-08-06 02:30:00|20.91|20.61|20.89|20.64|20.91|20.64|20.89|20.61|0
1628217050000|2021-08-06 02:30:50|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628217060000|2021-08-06 02:31:00|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1628217270000|2021-08-06 02:34:30|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628217420000|2021-08-06 02:37:00|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1628217440000|2021-08-06 02:37:20|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628217470000|2021-08-06 02:37:50|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1628217500000|2021-08-06 02:38:20|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628217530000|2021-08-06 02:38:50|20.89|20.64|20.91|20.61|20.91|20.64|20.89|20.61|0
1628217560000|2021-08-06 02:39:20|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1628217670000|2021-08-06 02:41:10|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628218130000|2021-08-06 02:48:50|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1628218150000|2021-08-06 02:49:10|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628219290000|2021-08-06 03:08:10|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1628219420000|2021-08-06 03:10:20|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1628221340000|2021-08-06 03:42:20|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1628221580000|2021-08-06 03:46:20|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1628221640000|2021-08-06 03:47:20|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1628221700000|2021-08-06 03:48:20|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1628221790000|2021-08-06 03:49:50|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1628221950000|2021-08-06 03:52:30|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1628221970000|2021-08-06 03:52:50|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1628222220000|2021-08-06 03:57:00|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1628223140000|2021-08-06 04:12:20|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1628223190000|2021-08-06 04:13:10|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1628223370000|2021-08-06 04:16:10|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1628223590000|2021-08-06 04:19:50|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1628223600000|2021-08-06 04:20:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628223670000|2021-08-06 04:21:10|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1628223850000|2021-08-06 04:24:10|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628223890000|2021-08-06 04:24:50|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1628223940000|2021-08-06 04:25:40|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628223990000|2021-08-06 04:26:30|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1628224000000|2021-08-06 04:26:40|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1628224020000|2021-08-06 04:27:00|20.89|20.59|20.91|20.61|20.91|20.61|20.89|20.59|0
1628224240000|2021-08-06 04:30:40|20.89|20.59|20.87|20.57|20.89|20.59|20.87|20.57|0
1628224290000|2021-08-06 04:31:30|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1628224340000|2021-08-06 04:32:20|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1628224970000|2021-08-06 04:42:50|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1628224980000|2021-08-06 04:43:00|20.87|20.57|20.88|20.58|20.88|20.58|20.87|20.57|0
1628225080000|2021-08-06 04:44:40|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628225250000|2021-08-06 04:47:30|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1628225260000|2021-08-06 04:47:40|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1628225340000|2021-08-06 04:49:00|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1628225440000|2021-08-06 04:50:40|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1628225510000|2021-08-06 04:51:50|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1628225540000|2021-08-06 04:52:20|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1628225620000|2021-08-06 04:53:40|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1628225630000|2021-08-06 04:53:50|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1628225710000|2021-08-06 04:55:10|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628226440000|2021-08-06 05:07:20|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1628226450000|2021-08-06 05:07:30|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628227070000|2021-08-06 05:17:50|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1628227090000|2021-08-06 05:18:10|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628227470000|2021-08-06 05:24:30|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1628227480000|2021-08-06 05:24:40|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628228000000|2021-08-06 05:33:20|20.84|20.59|20.81|20.56|20.84|20.59|20.81|20.56|0
1628228010000|2021-08-06 05:33:30|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1628228040000|2021-08-06 05:34:00|20.79|20.54|20.78|20.53|20.79|20.54|20.78|20.53|0
1628228050000|2021-08-06 05:34:10|20.79|20.54|20.78|20.53|20.79|20.54|20.78|20.53|0
1628228070000|2021-08-06 05:34:30|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1628228080000|2021-08-06 05:34:40|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1628228130000|2021-08-06 05:35:30|20.79|20.54|20.79|20.54|20.79|20.54|20.78|20.53|0
1628228140000|2021-08-06 05:35:40|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1628228160000|2021-08-06 05:36:00|20.79|20.54|20.78|20.53|20.79|20.54|20.78|20.53|0
1628228180000|2021-08-06 05:36:20|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1628228190000|2021-08-06 05:36:30|20.78|20.53|20.79|20.54|20.79|20.54|20.78|20.53|0
1628228230000|2021-08-06 05:37:10|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1628228300000|2021-08-06 05:38:20|20.82|20.57|20.82|20.57|20.83|20.58|20.82|20.57|0
1628228880000|2021-08-06 05:48:00|20.81|20.56|20.81|20.56|20.82|20.57|20.81|20.56|0
1628228900000|2021-08-06 05:48:20|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1628229130000|2021-08-06 05:52:10|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1628229160000|2021-08-06 05:52:40|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1628229190000|2021-08-06 05:53:10|20.83|20.53|20.82|20.57|20.83|20.57|20.81|20.53|0
1628229200000|2021-08-06 05:53:20|20.81|20.56|20.8|20.55|20.81|20.56|20.8|20.55|0
1628229210000|2021-08-06 05:53:30|20.83|20.53|20.82|20.57|20.83|20.57|20.8|20.53|0
1628229220000|2021-08-06 05:53:40|20.81|20.56|20.82|20.57|20.83|20.57|20.8|20.53|0
1628229230000|2021-08-06 05:53:50|20.81|20.56|20.8|20.55|20.81|20.56|20.8|20.55|0
1628229240000|2021-08-06 05:54:00|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1628229250000|2021-08-06 05:54:10|20.8|20.55|20.83|20.53|20.83|20.55|20.8|20.53|0
1628229290000|2021-08-06 05:54:50|20.8|20.55|20.83|20.53|20.83|20.55|20.8|20.53|0
1628229370000|2021-08-06 05:56:10|20.78|20.48|20.82|20.52|20.82|20.52|20.78|20.48|0
1628229540000|2021-08-06 05:59:00|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1628229590000|2021-08-06 05:59:50|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1628229600000|2021-08-06 06:00:00|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1628229620000|2021-08-06 06:00:20|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1628229760000|2021-08-06 06:02:40|20.82|20.57|20.83|20.58|20.83|20.58|20.82|20.57|0
1628229780000|2021-08-06 06:03:00|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1628229900000|2021-08-06 06:05:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1628230590000|2021-08-06 06:16:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1628230630000|2021-08-06 06:17:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1628230840000|2021-08-06 06:20:40|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1628231030000|2021-08-06 06:23:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1628231130000|2021-08-06 06:25:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1628231140000|2021-08-06 06:25:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1628231330000|2021-08-06 06:28:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1628231380000|2021-08-06 06:29:40|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1628231400000|2021-08-06 06:30:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1628231420000|2021-08-06 06:30:20|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1628231430000|2021-08-06 06:30:30|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1628231840000|2021-08-06 06:37:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1628231890000|2021-08-06 06:38:10|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1628231920000|2021-08-06 06:38:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1628232050000|2021-08-06 06:40:50|20.71|20.63|20.71|20.63|20.73|20.65|20.71|20.63|0
1628232180000|2021-08-06 06:43:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1628232320000|2021-08-06 06:45:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1628232330000|2021-08-06 06:45:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1628233200000|2021-08-06 07:00:00|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|18
1628233210000|2021-08-06 07:00:10|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|7
1628233240000|2021-08-06 07:00:40|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|0
1628233260000|2021-08-06 07:01:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|60
1628233270000|2021-08-06 07:01:10|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|22
1628233280000|2021-08-06 07:01:20|20.61|20.53|20.65|20.57|20.65|20.57|20.6|20.52|16
1628233290000|2021-08-06 07:01:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1628233300000|2021-08-06 07:01:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1628233310000|2021-08-06 07:01:50|||||||||7
1628233320000|2021-08-06 07:02:00|20.66|20.58|20.7|20.62|20.7|20.62|20.65|20.57|3
1628233330000|2021-08-06 07:02:10|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|32
1628233350000|2021-08-06 07:02:30|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|0
1628233360000|2021-08-06 07:02:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1628233370000|2021-08-06 07:02:50|20.71|20.63|20.7|20.62|20.72|20.64|20.7|20.62|10
1628233380000|2021-08-06 07:03:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1628233390000|2021-08-06 07:03:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1628233400000|2021-08-06 07:03:20|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|2
1628233410000|2021-08-06 07:03:30|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1628233420000|2021-08-06 07:03:40|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1628233460000|2021-08-06 07:04:20|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|0
1628233480000|2021-08-06 07:04:40|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1628233500000|2021-08-06 07:05:00|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|12
1628233510000|2021-08-06 07:05:10|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1628233530000|2021-08-06 07:05:30|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|2
1628233620000|2021-08-06 07:07:00|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|1
1628233630000|2021-08-06 07:07:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1628233640000|2021-08-06 07:07:20|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|105
1628233650000|2021-08-06 07:07:30|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|45
1628233660000|2021-08-06 07:07:40|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|18
1628233680000|2021-08-06 07:08:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|52
1628233690000|2021-08-06 07:08:10|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1628233700000|2021-08-06 07:08:20|20.83|20.75|20.84|20.76|20.84|20.76|20.81|20.73|0
1628233720000|2021-08-06 07:08:40|||||||||1
1628233750000|2021-08-06 07:09:10|||||||||9
1628233780000|2021-08-06 07:09:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1628233790000|2021-08-06 07:09:50|20.84|20.76|20.84|20.76|20.84|20.76|20.83|20.75|0
1628233860000|2021-08-06 07:11:00|||||||||1
1628234020000|2021-08-06 07:13:40|20.8|20.72|20.84|20.76|20.84|20.76|20.8|20.72|17
1628234030000|2021-08-06 07:13:50|||||||||1
1628234040000|2021-08-06 07:14:00|||||||||7
1628234070000|2021-08-06 07:14:30|20.8|20.72|20.81|20.73|20.81|20.73|20.79|20.71|25
1628234080000|2021-08-06 07:14:40|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1628234100000|2021-08-06 07:15:00|||||||||1
1628234120000|2021-08-06 07:15:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|126
1628234130000|2021-08-06 07:15:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|3
1628234150000|2021-08-06 07:15:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|6
1628234200000|2021-08-06 07:16:40|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|1
1628234210000|2021-08-06 07:16:50|20.85|20.77|20.85|20.77|20.86|20.78|20.84|20.76|0
1628234220000|2021-08-06 07:17:00|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|8
1628234230000|2021-08-06 07:17:10|20.85|20.77|20.85|20.77|20.86|20.78|20.84|20.76|0
1628234240000|2021-08-06 07:17:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|1
1628234250000|2021-08-06 07:17:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|25
1628234330000|2021-08-06 07:18:50|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|74
1628234350000|2021-08-06 07:19:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1628234400000|2021-08-06 07:20:00|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|15
1628234470000|2021-08-06 07:21:10|20.78|20.7|20.79|20.71|20.79|20.71|20.77|20.69|1
1628234480000|2021-08-06 07:21:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1628234490000|2021-08-06 07:21:30|20.77|20.69|20.78|20.7|20.79|20.71|20.77|20.69|12
1628234500000|2021-08-06 07:21:40|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|0
1628234510000|2021-08-06 07:21:50|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1628234520000|2021-08-06 07:22:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1628234540000|2021-08-06 07:22:20|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1628234550000|2021-08-06 07:22:30|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1628234560000|2021-08-06 07:22:40|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1628234570000|2021-08-06 07:22:50|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1628234580000|2021-08-06 07:23:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1628234690000|2021-08-06 07:24:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1628234700000|2021-08-06 07:25:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1628234720000|2021-08-06 07:25:20|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|0
1628234730000|2021-08-06 07:25:30|20.77|20.69|20.76|20.68|20.78|20.7|20.76|20.68|0
1628234740000|2021-08-06 07:25:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1628234750000|2021-08-06 07:25:50|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1628234820000|2021-08-06 07:27:00|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|5
1628234850000|2021-08-06 07:27:30|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1628234860000|2021-08-06 07:27:40|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1628234870000|2021-08-06 07:27:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1628234880000|2021-08-06 07:28:00|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|0
1628234950000|2021-08-06 07:29:10|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|1
1628234960000|2021-08-06 07:29:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1628235060000|2021-08-06 07:31:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1628235090000|2021-08-06 07:31:30|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1628235140000|2021-08-06 07:32:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1628235190000|2021-08-06 07:33:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1628235210000|2021-08-06 07:33:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1628235600000|2021-08-06 07:40:00|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|18
1628235610000|2021-08-06 07:40:10|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1628235680000|2021-08-06 07:41:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1628236380000|2021-08-06 07:53:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|47
1628236410000|2021-08-06 07:53:30|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1628236490000|2021-08-06 07:54:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1628236500000|2021-08-06 07:55:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1628236510000|2021-08-06 07:55:10|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1628236560000|2021-08-06 07:56:00|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|11
1628236610000|2021-08-06 07:56:50|||||||||1
1628237050000|2021-08-06 08:04:10|||||||||13
1628237060000|2021-08-06 08:04:20|||||||||25
1628237150000|2021-08-06 08:05:50|||||||||14
1628237320000|2021-08-06 08:08:40|||||||||93
1628237340000|2021-08-06 08:09:00|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|75
1628237350000|2021-08-06 08:09:10|||||||||25
1628237360000|2021-08-06 08:09:20|||||||||201
1628237370000|2021-08-06 08:09:30|||||||||32
1628237430000|2021-08-06 08:10:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|25
1628237580000|2021-08-06 08:13:00|||||||||97
1628237610000|2021-08-06 08:13:30|20.84|20.76|20.83|20.75|20.84|20.76|20.82|20.74|3
1628237630000|2021-08-06 08:13:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1628237640000|2021-08-06 08:14:00|20.82|20.74|20.83|20.75|20.84|20.76|20.82|20.74|1
1628237650000|2021-08-06 08:14:10|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|16
1628237670000|2021-08-06 08:14:30|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1628237680000|2021-08-06 08:14:40|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1628237690000|2021-08-06 08:14:50|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1628237700000|2021-08-06 08:15:00|20.82|20.74|20.79|20.71|20.84|20.76|20.79|20.71|0
1628237770000|2021-08-06 08:16:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1628237810000|2021-08-06 08:16:50|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1628237820000|2021-08-06 08:17:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1628238050000|2021-08-06 08:20:50|||||||||4
1628238080000|2021-08-06 08:21:20|||||||||42
1628238090000|2021-08-06 08:21:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|259
1628238100000|2021-08-06 08:21:40|||||||||12
1628238300000|2021-08-06 08:25:00|20.76|20.68|20.72|20.64|20.76|20.68|20.72|20.64|32
1628238420000|2021-08-06 08:27:00|||||||||1
1628238470000|2021-08-06 08:27:50|||||||||3
1628238800000|2021-08-06 08:33:20|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|37
1628238870000|2021-08-06 08:34:30|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1628239530000|2021-08-06 08:45:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1628239610000|2021-08-06 08:46:50|||||||||1
1628239660000|2021-08-06 08:47:40|||||||||3
1628239700000|2021-08-06 08:48:20|20.66|20.58|20.64|20.56|20.68|20.6|20.64|20.56|0
1628239720000|2021-08-06 08:48:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|34
1628240070000|2021-08-06 08:54:30|||||||||1
1628240110000|2021-08-06 08:55:10|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|32
1628240120000|2021-08-06 08:55:20|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1628240150000|2021-08-06 08:55:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|54
1628240230000|2021-08-06 08:57:10|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|131
1628240260000|2021-08-06 08:57:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1628240310000|2021-08-06 08:58:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1628240320000|2021-08-06 08:58:40|||||||||1
1628240330000|2021-08-06 08:58:50|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|97
1628240340000|2021-08-06 08:59:00|||||||||5
1628240360000|2021-08-06 08:59:20|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|6
1628240460000|2021-08-06 09:01:00|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|4
1628240490000|2021-08-06 09:01:30|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1628240530000|2021-08-06 09:02:10|||||||||3
1628240540000|2021-08-06 09:02:20|||||||||6
1628240620000|2021-08-06 09:03:40|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|18
1628240640000|2021-08-06 09:04:00|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|1
1628240790000|2021-08-06 09:06:30|||||||||1
1628240800000|2021-08-06 09:06:40|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|18
1628240830000|2021-08-06 09:07:10|20.59|20.51|20.57|20.49|20.61|20.53|20.57|20.49|0
1628240840000|2021-08-06 09:07:20|20.56|20.48|20.56|20.48|20.57|20.49|20.56|20.48|0
1628240940000|2021-08-06 09:09:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|14
1628240960000|2021-08-06 09:09:20|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|2
1628241090000|2021-08-06 09:11:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|63
1628241390000|2021-08-06 09:16:30|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|5
1628241400000|2021-08-06 09:16:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1628241420000|2021-08-06 09:17:00|20.58|20.5|20.58|20.5|20.58|20.5|20.57|20.49|0
1628241430000|2021-08-06 09:17:10|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1628241440000|2021-08-06 09:17:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1628241450000|2021-08-06 09:17:30|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1628241490000|2021-08-06 09:18:10|20.57|20.49|20.57|20.49|20.58|20.5|20.56|20.48|11
1628241500000|2021-08-06 09:18:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1628241510000|2021-08-06 09:18:30|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1628241520000|2021-08-06 09:18:40|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|0
1628241540000|2021-08-06 09:19:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1628241560000|2021-08-06 09:19:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1628241580000|2021-08-06 09:19:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1628241620000|2021-08-06 09:20:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1628241720000|2021-08-06 09:22:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1628241740000|2021-08-06 09:22:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1628241810000|2021-08-06 09:23:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|54
1628241880000|2021-08-06 09:24:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|11
1628241940000|2021-08-06 09:25:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1628241960000|2021-08-06 09:26:00|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1628241970000|2021-08-06 09:26:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1628242010000|2021-08-06 09:26:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1628242020000|2021-08-06 09:27:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1628242090000|2021-08-06 09:28:10|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1628242110000|2021-08-06 09:28:30|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1628242120000|2021-08-06 09:28:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1628242130000|2021-08-06 09:28:50|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1628242150000|2021-08-06 09:29:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1628242170000|2021-08-06 09:29:30|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|1
1628242210000|2021-08-06 09:30:10|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|1
1628242220000|2021-08-06 09:30:20|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1628242280000|2021-08-06 09:31:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1628242680000|2021-08-06 09:38:00|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|105
1628242690000|2021-08-06 09:38:10|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1628242700000|2021-08-06 09:38:20|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1628242710000|2021-08-06 09:38:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1628242720000|2021-08-06 09:38:40|20.55|20.47|20.58|20.5|20.58|20.5|20.55|20.47|114
1628242750000|2021-08-06 09:39:10|||||||||1
1628242860000|2021-08-06 09:41:00|||||||||3
1628243180000|2021-08-06 09:46:20|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|60
1628243330000|2021-08-06 09:48:50|||||||||1
1628243360000|2021-08-06 09:49:20|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1628243410000|2021-08-06 09:50:10|20.52|20.44|20.51|20.43|20.53|20.45|20.51|20.43|12
1628243440000|2021-08-06 09:50:40|||||||||1
1628243570000|2021-08-06 09:52:50|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|175
1628243580000|2021-08-06 09:53:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|1
1628243640000|2021-08-06 09:54:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1628243660000|2021-08-06 09:54:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1628243690000|2021-08-06 09:54:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1628243710000|2021-08-06 09:55:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1628243720000|2021-08-06 09:55:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1628243790000|2021-08-06 09:56:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1628243800000|2021-08-06 09:56:40|20.48|20.4|20.46|20.38|20.49|20.41|20.46|20.38|79
1628243810000|2021-08-06 09:56:50|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1628243820000|2021-08-06 09:57:00|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1628243840000|2021-08-06 09:57:20|20.47|20.39|20.51|20.43|20.51|20.43|20.47|20.39|6
1628243860000|2021-08-06 09:57:40|||||||||1
1628243880000|2021-08-06 09:58:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|2
1628243900000|2021-08-06 09:58:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1628243910000|2021-08-06 09:58:30|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1628243920000|2021-08-06 09:58:40|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1628243930000|2021-08-06 09:58:50|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|1
1628243940000|2021-08-06 09:59:00|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1628244110000|2021-08-06 10:01:50|||||||||10
1628244180000|2021-08-06 10:03:00|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|10
1628244200000|2021-08-06 10:03:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1628244210000|2021-08-06 10:03:30|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1628244230000|2021-08-06 10:03:50|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1628244270000|2021-08-06 10:04:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|42
1628244310000|2021-08-06 10:05:10|||||||||8
1628244360000|2021-08-06 10:06:00|20.54|20.46|20.53|20.45|20.56|20.48|20.53|20.45|2
1628244370000|2021-08-06 10:06:10|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1628244390000|2021-08-06 10:06:30|||||||||63
1628244400000|2021-08-06 10:06:40|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1628244440000|2021-08-06 10:07:20|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|4
1628244460000|2021-08-06 10:07:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|1
1628244470000|2021-08-06 10:07:50|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1628244490000|2021-08-06 10:08:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1628244500000|2021-08-06 10:08:20|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1628244560000|2021-08-06 10:09:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1628244590000|2021-08-06 10:09:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1628244650000|2021-08-06 10:10:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1628244680000|2021-08-06 10:11:20|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1628244700000|2021-08-06 10:11:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1628244880000|2021-08-06 10:14:40|||||||||1
1628244890000|2021-08-06 10:14:50|20.46|20.38|20.47|20.39|20.49|20.41|20.46|20.38|3
1628244900000|2021-08-06 10:15:00|||||||||4
1628244920000|2021-08-06 10:15:20|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1628244930000|2021-08-06 10:15:30|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1628244940000|2021-08-06 10:15:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1628245070000|2021-08-06 10:17:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1628245080000|2021-08-06 10:18:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1628245280000|2021-08-06 10:21:20|20.49|20.41|20.5|20.42|20.51|20.43|20.49|20.41|27
1628245290000|2021-08-06 10:21:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1628245540000|2021-08-06 10:25:40|20.5|20.42|20.47|20.39|20.51|20.43|20.47|20.39|15
1628245560000|2021-08-06 10:26:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1628245570000|2021-08-06 10:26:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1628245580000|2021-08-06 10:26:20|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1628245590000|2021-08-06 10:26:30|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|5
1628245620000|2021-08-06 10:27:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1628245660000|2021-08-06 10:27:40|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|11
1628245670000|2021-08-06 10:27:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|1
1628245690000|2021-08-06 10:28:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1628245730000|2021-08-06 10:28:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1628245810000|2021-08-06 10:30:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|4
1628245840000|2021-08-06 10:30:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1628245870000|2021-08-06 10:31:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1628245880000|2021-08-06 10:31:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1628245930000|2021-08-06 10:32:10|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|6
1628245940000|2021-08-06 10:32:20|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1628245950000|2021-08-06 10:32:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1628246030000|2021-08-06 10:33:50|||||||||6
1628246120000|2021-08-06 10:35:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|7
1628246220000|2021-08-06 10:37:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|10
1628246230000|2021-08-06 10:37:10|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1628246240000|2021-08-06 10:37:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1628246370000|2021-08-06 10:39:30|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|1
1628246410000|2021-08-06 10:40:10|20.49|20.41|20.49|20.41|20.49|20.41|20.47|20.39|2
1628246420000|2021-08-06 10:40:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1628246710000|2021-08-06 10:45:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|7
1628246720000|2021-08-06 10:45:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1628246730000|2021-08-06 10:45:30|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1628246740000|2021-08-06 10:45:40|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1628246760000|2021-08-06 10:46:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1628246770000|2021-08-06 10:46:10|||||||||24
1628246840000|2021-08-06 10:47:20|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1628246860000|2021-08-06 10:47:40|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1628246870000|2021-08-06 10:47:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1628247050000|2021-08-06 10:50:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1628247060000|2021-08-06 10:51:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1628247080000|2021-08-06 10:51:20|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1628247100000|2021-08-06 10:51:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1628247110000|2021-08-06 10:51:50|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1628247120000|2021-08-06 10:52:00|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1628247150000|2021-08-06 10:52:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1628247320000|2021-08-06 10:55:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|2
1628247330000|2021-08-06 10:55:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1628247470000|2021-08-06 10:57:50|||||||||25
1628247480000|2021-08-06 10:58:00|||||||||25
1628247970000|2021-08-06 11:06:10|||||||||20
1628247980000|2021-08-06 11:06:20|||||||||20
1628247990000|2021-08-06 11:06:30|||||||||20
1628248000000|2021-08-06 11:06:40|||||||||40
1628248030000|2021-08-06 11:07:10|||||||||10
1628248090000|2021-08-06 11:08:10|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|158
1628248100000|2021-08-06 11:08:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1628248110000|2021-08-06 11:08:30|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|27
1628248130000|2021-08-06 11:08:50|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|57
1628248140000|2021-08-06 11:09:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|40
1628248150000|2021-08-06 11:09:10|||||||||21
1628248160000|2021-08-06 11:09:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|20
1628248170000|2021-08-06 11:09:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1628248180000|2021-08-06 11:09:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|20
1628248190000|2021-08-06 11:09:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1628248200000|2021-08-06 11:10:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1628248220000|2021-08-06 11:10:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1628248270000|2021-08-06 11:11:10|||||||||2
1628248630000|2021-08-06 11:17:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|63
1628248830000|2021-08-06 11:20:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|109
1628248840000|2021-08-06 11:20:40|||||||||5
1628249160000|2021-08-06 11:26:00|||||||||1
1628249170000|2021-08-06 11:26:10|||||||||3
1628249180000|2021-08-06 11:26:20|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|134
1628249190000|2021-08-06 11:26:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1628249200000|2021-08-06 11:26:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|45
1628249230000|2021-08-06 11:27:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|22
1628249240000|2021-08-06 11:27:20|||||||||2
1628249320000|2021-08-06 11:28:40|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1628249460000|2021-08-06 11:31:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1628250040000|2021-08-06 11:40:40|||||||||16
1628250350000|2021-08-06 11:45:50|||||||||1
1628250440000|2021-08-06 11:47:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|47
1628250520000|2021-08-06 11:48:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|22
1628250530000|2021-08-06 11:48:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1628250620000|2021-08-06 11:50:20|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|23
1628250640000|2021-08-06 11:50:40|||||||||19
1628250670000|2021-08-06 11:51:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|19
1628250680000|2021-08-06 11:51:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1628250690000|2021-08-06 11:51:30|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|122
1628250710000|2021-08-06 11:51:50|||||||||19
1628250730000|2021-08-06 11:52:10|||||||||19
1628250740000|2021-08-06 11:52:20|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|13
1628250750000|2021-08-06 11:52:30|||||||||19
1628250770000|2021-08-06 11:52:50|||||||||31
1628250780000|2021-08-06 11:53:00|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|0
1628250800000|2021-08-06 11:53:20|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|19
1628250820000|2021-08-06 11:53:40|||||||||19
1628250850000|2021-08-06 11:54:10|||||||||19
1628250890000|2021-08-06 11:54:50|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|17
1628250910000|2021-08-06 11:55:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1628250920000|2021-08-06 11:55:20|||||||||19
1628250940000|2021-08-06 11:55:40|||||||||19
1628250980000|2021-08-06 11:56:20|||||||||19
1628250990000|2021-08-06 11:56:30|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|5
1628251000000|2021-08-06 11:56:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|54
1628251010000|2021-08-06 11:56:50|||||||||21
1628251040000|2021-08-06 11:57:20|||||||||19
1628251090000|2021-08-06 11:58:10|||||||||19
1628251120000|2021-08-06 11:58:40|||||||||19
1628251140000|2021-08-06 11:59:00|||||||||1
1628251160000|2021-08-06 11:59:20|||||||||19
1628251190000|2021-08-06 11:59:50|||||||||19
1628251210000|2021-08-06 12:00:10|||||||||19
1628251220000|2021-08-06 12:00:20|||||||||19
1628251230000|2021-08-06 12:00:30|||||||||19
1628251240000|2021-08-06 12:00:40|||||||||20
1628251250000|2021-08-06 12:00:50|||||||||19
1628251260000|2021-08-06 12:01:00|||||||||2
1628251270000|2021-08-06 12:01:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|5
1628251280000|2021-08-06 12:01:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|19
1628251300000|2021-08-06 12:01:40|||||||||19
1628251310000|2021-08-06 12:01:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|80
1628251320000|2021-08-06 12:02:00|||||||||9
1628251330000|2021-08-06 12:02:10|||||||||19
1628251350000|2021-08-06 12:02:30|||||||||19
1628251370000|2021-08-06 12:02:50|||||||||19
1628251380000|2021-08-06 12:03:00|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|2
1628251390000|2021-08-06 12:03:10|||||||||19
1628251420000|2021-08-06 12:03:40|||||||||19
1628251440000|2021-08-06 12:04:00|||||||||19
1628251460000|2021-08-06 12:04:20|||||||||19
1628251480000|2021-08-06 12:04:40|||||||||19
1628251500000|2021-08-06 12:05:00|||||||||19
1628251520000|2021-08-06 12:05:20|||||||||19
1628251530000|2021-08-06 12:05:30|||||||||19
1628251550000|2021-08-06 12:05:50|||||||||19
1628251560000|2021-08-06 12:06:00|||||||||1
1628251570000|2021-08-06 12:06:10|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|29
1628251580000|2021-08-06 12:06:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|178
1628251610000|2021-08-06 12:06:50|||||||||19
1628251630000|2021-08-06 12:07:10|||||||||19
1628251650000|2021-08-06 12:07:30|||||||||19
1628251670000|2021-08-06 12:07:50|||||||||19
1628251690000|2021-08-06 12:08:10|||||||||39
1628251720000|2021-08-06 12:08:40|20.61|20.53|20.6|20.52|20.61|20.53|20.59|20.51|19
1628251730000|2021-08-06 12:08:50|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1628251740000|2021-08-06 12:09:00|||||||||19
1628251760000|2021-08-06 12:09:20|||||||||19
1628251780000|2021-08-06 12:09:40|||||||||19
1628251790000|2021-08-06 12:09:50|||||||||19
1628251800000|2021-08-06 12:10:00|||||||||11
1628251810000|2021-08-06 12:10:10|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1628251830000|2021-08-06 12:10:30|20.56|20.48|20.56|20.48|20.57|20.49|20.56|20.48|16
1628251840000|2021-08-06 12:10:40|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|0
1628252010000|2021-08-06 12:13:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1628252210000|2021-08-06 12:16:50|||||||||1
1628252230000|2021-08-06 12:17:10|||||||||1
1628252240000|2021-08-06 12:17:20|||||||||1
1628252310000|2021-08-06 12:18:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|10
1628252420000|2021-08-06 12:20:20|||||||||20
1628252510000|2021-08-06 12:21:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|11
1628252520000|2021-08-06 12:22:00|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1628252530000|2021-08-06 12:22:10|||||||||10
1628252540000|2021-08-06 12:22:20|||||||||3
1628252580000|2021-08-06 12:23:00|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|0
1628252590000|2021-08-06 12:23:10|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1628252600000|2021-08-06 12:23:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1628252630000|2021-08-06 12:23:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1628252640000|2021-08-06 12:24:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1628252710000|2021-08-06 12:25:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|16
1628252750000|2021-08-06 12:25:50|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|55
1628252760000|2021-08-06 12:26:00|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|0
1628252770000|2021-08-06 12:26:10|20.62|20.54|20.61|20.53|20.62|20.54|20.59|20.51|0
1628252780000|2021-08-06 12:26:20|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|0
1628252790000|2021-08-06 12:26:30|20.61|20.53|20.61|20.53|20.63|20.55|20.61|20.53|3
1628252800000|2021-08-06 12:26:40|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|0
1628252810000|2021-08-06 12:26:50|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|2
1628252820000|2021-08-06 12:27:00|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|11
1628252830000|2021-08-06 12:27:10|||||||||6
1628252850000|2021-08-06 12:27:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|9
1628252880000|2021-08-06 12:28:00|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|3
1628252890000|2021-08-06 12:28:10|||||||||4
1628252900000|2021-08-06 12:28:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1628252930000|2021-08-06 12:28:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|23
1628252940000|2021-08-06 12:29:00|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|13
1628252970000|2021-08-06 12:29:30|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|5
1628252980000|2021-08-06 12:29:40|20.58|20.5|20.67|20.42|20.67|20.5|20.57|20.42|0
1628252990000|2021-08-06 12:29:50|20.68|20.43|20.7|20.45|20.7|20.45|20.68|20.43|0
1628253000000|2021-08-06 12:30:00|20.68|20.43|20.66|20.41|20.7|20.51|20.59|20.41|0
1628253010000|2021-08-06 12:30:10|20.68|20.43|20.57|20.49|20.68|20.52|20.57|20.39|160
1628253020000|2021-08-06 12:30:20|20.56|20.48|20.52|20.44|20.56|20.48|20.51|20.43|98
1628253030000|2021-08-06 12:30:30|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|5
1628253040000|2021-08-06 12:30:40|20.51|20.43|20.52|20.44|20.52|20.44|20.47|20.39|16
1628253050000|2021-08-06 12:30:50|20.51|20.43|20.47|20.39|20.52|20.44|20.47|20.39|4
1628253060000|2021-08-06 12:31:00|20.46|20.38|20.46|20.38|20.47|20.39|20.46|20.38|159
1628253070000|2021-08-06 12:31:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|12
1628253090000|2021-08-06 12:31:30|20.48|20.4|20.48|20.4|20.49|20.41|20.47|20.39|62
1628253100000|2021-08-06 12:31:40|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|0
1628253120000|2021-08-06 12:32:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1628253130000|2021-08-06 12:32:10|20.45|20.37|20.42|20.34|20.46|20.38|20.42|20.34|0
1628253140000|2021-08-06 12:32:20|20.44|20.36|20.47|20.39|20.47|20.39|20.44|20.36|1
1628253150000|2021-08-06 12:32:30|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1628253180000|2021-08-06 12:33:00|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|6
1628253190000|2021-08-06 12:33:10|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|19
1628253200000|2021-08-06 12:33:20|20.46|20.38|20.46|20.38|20.47|20.39|20.44|20.36|16
1628253210000|2021-08-06 12:33:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1628253230000|2021-08-06 12:33:50|||||||||13
1628253250000|2021-08-06 12:34:10|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1628253280000|2021-08-06 12:34:40|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|7
1628253290000|2021-08-06 12:34:50|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|9
1628253300000|2021-08-06 12:35:00|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|18
1628253310000|2021-08-06 12:35:10|20.51|20.43|20.49|20.41|20.52|20.44|20.49|20.41|79
1628253320000|2021-08-06 12:35:20|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1628253330000|2021-08-06 12:35:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|2
1628253340000|2021-08-06 12:35:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|2
1628253360000|2021-08-06 12:36:00|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|0
1628253370000|2021-08-06 12:36:10|20.52|20.44|20.47|20.39|20.52|20.44|20.47|20.39|0
1628253380000|2021-08-06 12:36:20|20.49|20.41|20.49|20.41|20.49|20.41|20.47|20.39|0
1628253400000|2021-08-06 12:36:40|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1628253420000|2021-08-06 12:37:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|8
1628253430000|2021-08-06 12:37:10|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|3
1628253450000|2021-08-06 12:37:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|6
1628253460000|2021-08-06 12:37:40|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1628253480000|2021-08-06 12:38:00|20.47|20.39|20.51|20.43|20.51|20.43|20.47|20.39|2
1628253490000|2021-08-06 12:38:10|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1628253510000|2021-08-06 12:38:30|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1628253520000|2021-08-06 12:38:40|20.49|20.41|20.49|20.41|20.49|20.41|20.47|20.39|44
1628253530000|2021-08-06 12:38:50|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1628253540000|2021-08-06 12:39:00|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1628253550000|2021-08-06 12:39:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1628253560000|2021-08-06 12:39:20|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1628253580000|2021-08-06 12:39:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|16
1628253590000|2021-08-06 12:39:50|||||||||1
1628253600000|2021-08-06 12:40:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1628253630000|2021-08-06 12:40:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1628253660000|2021-08-06 12:41:00|||||||||6
1628253680000|2021-08-06 12:41:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1628253710000|2021-08-06 12:41:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|1
1628253720000|2021-08-06 12:42:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|6
1628253730000|2021-08-06 12:42:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1628253740000|2021-08-06 12:42:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|1
1628253750000|2021-08-06 12:42:30|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|2
1628253770000|2021-08-06 12:42:50|||||||||2
1628253790000|2021-08-06 12:43:10|||||||||2
1628253800000|2021-08-06 12:43:20|||||||||3
1628253810000|2021-08-06 12:43:30|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|29
1628253820000|2021-08-06 12:43:40|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1628253840000|2021-08-06 12:44:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1628253850000|2021-08-06 12:44:10|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|1
1628253900000|2021-08-06 12:45:00|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1628253910000|2021-08-06 12:45:10|||||||||4
1628254080000|2021-08-06 12:48:00|||||||||3
1628254110000|2021-08-06 12:48:30|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1628254150000|2021-08-06 12:49:10|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|42
1628254160000|2021-08-06 12:49:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|18
1628254170000|2021-08-06 12:49:30|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|30
1628254220000|2021-08-06 12:50:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|5
1628254240000|2021-08-06 12:50:40|||||||||1
1628254260000|2021-08-06 12:51:00|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|189
1628254270000|2021-08-06 12:51:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1628254290000|2021-08-06 12:51:30|||||||||1
1628254320000|2021-08-06 12:52:00|20.53|20.45|20.53|20.45|20.54|20.46|20.53|20.45|17
1628254330000|2021-08-06 12:52:10|||||||||10
1628254340000|2021-08-06 12:52:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1628254400000|2021-08-06 12:53:20|20.51|20.43|20.47|20.39|20.51|20.43|20.47|20.39|14
1628254410000|2021-08-06 12:53:30|||||||||1
1628254440000|2021-08-06 12:54:00|||||||||1
1628254470000|2021-08-06 12:54:30|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1628254480000|2021-08-06 12:54:40|20.48|20.4|20.48|20.4|20.49|20.41|20.47|20.39|8
1628254490000|2021-08-06 12:54:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1628254510000|2021-08-06 12:55:10|||||||||1
1628254550000|2021-08-06 12:55:50|||||||||1
1628254790000|2021-08-06 12:59:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|100
1628254820000|2021-08-06 13:00:20|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|3
1628254850000|2021-08-06 13:00:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|70
1628254880000|2021-08-06 13:01:20|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1628254920000|2021-08-06 13:02:00|20.39|20.31|20.41|20.33|20.41|20.33|20.37|20.29|0
1628254930000|2021-08-06 13:02:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|6
1628255040000|2021-08-06 13:04:00|||||||||8
1628255060000|2021-08-06 13:04:20|20.37|20.29|20.37|20.29|20.39|20.31|20.37|20.29|15
1628255090000|2021-08-06 13:04:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1628255200000|2021-08-06 13:06:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|97
1628255240000|2021-08-06 13:07:20|||||||||23
1628255250000|2021-08-06 13:07:30|20.33|20.25|20.36|20.28|20.36|20.28|20.33|20.25|1
1628255310000|2021-08-06 13:08:30|||||||||1
1628255570000|2021-08-06 13:12:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|174
1628255580000|2021-08-06 13:13:00|||||||||2
1628256060000|2021-08-06 13:21:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|118
1628256070000|2021-08-06 13:21:10|||||||||8
1628256090000|2021-08-06 13:21:30|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1628256310000|2021-08-06 13:25:10|||||||||3
1628256350000|2021-08-06 13:25:50|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1628256360000|2021-08-06 13:26:00|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|4
1628256370000|2021-08-06 13:26:10|||||||||2
1628256380000|2021-08-06 13:26:20|||||||||2
1628256400000|2021-08-06 13:26:40|||||||||1
1628256420000|2021-08-06 13:27:00|||||||||2
1628256430000|2021-08-06 13:27:10|||||||||21
1628256440000|2021-08-06 13:27:20|||||||||1
1628256450000|2021-08-06 13:27:30|||||||||1
1628256460000|2021-08-06 13:27:40|||||||||2
1628256480000|2021-08-06 13:28:00|||||||||1
1628256490000|2021-08-06 13:28:10|||||||||1
1628256500000|2021-08-06 13:28:20|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|123
1628256510000|2021-08-06 13:28:30|||||||||2
1628256520000|2021-08-06 13:28:40|||||||||1
1628256530000|2021-08-06 13:28:50|20.36|20.28|20.33|20.25|20.36|20.28|20.33|20.25|148
1628256540000|2021-08-06 13:29:00|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|0
1628256550000|2021-08-06 13:29:10|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|140
1628256570000|2021-08-06 13:29:30|||||||||1
1628256580000|2021-08-06 13:29:40|||||||||2
1628256600000|2021-08-06 13:30:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|119
1628256610000|2021-08-06 13:30:10|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|0
1628256620000|2021-08-06 13:30:20|||||||||1
1628256640000|2021-08-06 13:30:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|31
1628256660000|2021-08-06 13:31:00|||||||||2
1628256670000|2021-08-06 13:31:10|20.31|20.23|20.36|20.28|20.36|20.28|20.31|20.23|141
1628256680000|2021-08-06 13:31:20|20.33|20.25|20.32|20.24|20.34|20.26|20.32|20.24|13
1628256690000|2021-08-06 13:31:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|2
1628256710000|2021-08-06 13:31:50|||||||||1
1628256720000|2021-08-06 13:32:00|20.27|20.19|20.29|20.21|20.3|20.22|20.27|20.19|82
1628256730000|2021-08-06 13:32:10|20.26|20.18|20.29|20.21|20.31|20.23|20.26|20.18|112
1628256740000|2021-08-06 13:32:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|100
1628256750000|2021-08-06 13:32:30|||||||||2
1628256760000|2021-08-06 13:32:40|||||||||2
1628256780000|2021-08-06 13:33:00|||||||||2
1628256800000|2021-08-06 13:33:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|72
1628256810000|2021-08-06 13:33:30|||||||||36
1628256840000|2021-08-06 13:34:00|20.25|20.17|20.29|20.21|20.29|20.21|20.24|20.16|20
1628256850000|2021-08-06 13:34:10|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|45
1628256870000|2021-08-06 13:34:30|20.3|20.22|20.29|20.21|20.31|20.23|20.29|20.21|0
1628256880000|2021-08-06 13:34:40|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|3
1628256900000|2021-08-06 13:35:00|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|0
1628256930000|2021-08-06 13:35:30|20.32|20.24|20.35|20.27|20.36|20.28|20.32|20.24|19
1628256940000|2021-08-06 13:35:40|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1628257030000|2021-08-06 13:37:10|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|7
1628257040000|2021-08-06 13:37:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1628257060000|2021-08-06 13:37:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1628257070000|2021-08-06 13:37:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1628257120000|2021-08-06 13:38:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1628257140000|2021-08-06 13:39:00|||||||||2
1628257150000|2021-08-06 13:39:10|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|0
1628257160000|2021-08-06 13:39:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1628257180000|2021-08-06 13:39:40|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1628257200000|2021-08-06 13:40:00|20.3|20.22|20.29|20.21|20.31|20.23|20.29|20.21|116
1628257210000|2021-08-06 13:40:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|11
1628257220000|2021-08-06 13:40:20|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1628257240000|2021-08-06 13:40:40|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|100
1628257250000|2021-08-06 13:40:50|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|0
1628257260000|2021-08-06 13:41:00|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|4
1628257270000|2021-08-06 13:41:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1628257280000|2021-08-06 13:41:20|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|82
1628257400000|2021-08-06 13:43:20|20.3|20.22|20.29|20.21|20.31|20.23|20.29|20.21|5
1628257430000|2021-08-06 13:43:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|2
1628257450000|2021-08-06 13:44:10|||||||||49
1628257470000|2021-08-06 13:44:30|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|22
1628257530000|2021-08-06 13:45:30|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|26
1628257540000|2021-08-06 13:45:40|20.3|20.22|20.29|20.21|20.31|20.23|20.29|20.21|3
1628257550000|2021-08-06 13:45:50|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|0
1628257590000|2021-08-06 13:46:30|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|72
1628257600000|2021-08-06 13:46:40|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1628257610000|2021-08-06 13:46:50|20.35|20.27|20.34|20.26|20.36|20.28|20.34|20.26|5
1628257620000|2021-08-06 13:47:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1628257630000|2021-08-06 13:47:10|20.3|20.22|20.32|20.24|20.34|20.26|20.3|20.22|0
1628257640000|2021-08-06 13:47:20|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1628257650000|2021-08-06 13:47:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1628257670000|2021-08-06 13:47:50|20.35|20.27|20.34|20.26|20.36|20.28|20.34|20.26|19
1628257690000|2021-08-06 13:48:10|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1628257740000|2021-08-06 13:49:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1628257750000|2021-08-06 13:49:10|20.34|20.26|20.34|20.26|20.34|20.26|20.32|20.24|0
1628257760000|2021-08-06 13:49:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1628257770000|2021-08-06 13:49:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1628257810000|2021-08-06 13:50:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|3
1628257840000|2021-08-06 13:50:40|20.38|20.3|20.42|20.34|20.42|20.34|20.38|20.3|39
1628257850000|2021-08-06 13:50:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|3
1628257860000|2021-08-06 13:51:00|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|2
1628257870000|2021-08-06 13:51:10|20.46|20.38|20.46|20.38|20.48|20.4|20.43|20.35|1
1628257880000|2021-08-06 13:51:20|20.47|20.39|20.51|20.43|20.53|20.45|20.47|20.39|18
1628257890000|2021-08-06 13:51:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1628257910000|2021-08-06 13:51:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|17
1628257920000|2021-08-06 13:52:00|||||||||1
1628257930000|2021-08-06 13:52:10|||||||||1
1628257940000|2021-08-06 13:52:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|12
1628257950000|2021-08-06 13:52:30|||||||||5
1628257960000|2021-08-06 13:52:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|14
1628257970000|2021-08-06 13:52:50|||||||||2
1628257980000|2021-08-06 13:53:00|20.44|20.36|20.48|20.4|20.48|20.4|20.43|20.35|4
1628257990000|2021-08-06 13:53:10|20.47|20.39|20.44|20.36|20.47|20.39|20.44|20.36|3
1628258000000|2021-08-06 13:53:20|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|2
1628258010000|2021-08-06 13:53:30|20.42|20.34|20.42|20.34|20.43|20.35|20.41|20.33|5
1628258020000|2021-08-06 13:53:40|20.43|20.35|20.42|20.34|20.43|20.35|20.41|20.33|0
1628258030000|2021-08-06 13:53:50|20.43|20.35|20.42|20.34|20.43|20.35|20.41|20.33|3
1628258040000|2021-08-06 13:54:00|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|1
1628258050000|2021-08-06 13:54:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1628258060000|2021-08-06 13:54:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|1
1628258070000|2021-08-06 13:54:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|3
1628258080000|2021-08-06 13:54:40|||||||||4
1628258090000|2021-08-06 13:54:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1628258100000|2021-08-06 13:55:00|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|31
1628258110000|2021-08-06 13:55:10|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|3
1628258120000|2021-08-06 13:55:20|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|1
1628258130000|2021-08-06 13:55:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|4
1628258140000|2021-08-06 13:55:40|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|15
1628258150000|2021-08-06 13:55:50|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|2
1628258160000|2021-08-06 13:56:00|||||||||4
1628258170000|2021-08-06 13:56:10|||||||||3
1628258180000|2021-08-06 13:56:20|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|6
1628258190000|2021-08-06 13:56:30|||||||||4
1628258200000|2021-08-06 13:56:40|||||||||3
1628258210000|2021-08-06 13:56:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|2
1628258220000|2021-08-06 13:57:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|3
1628258230000|2021-08-06 13:57:10|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|0
1628258240000|2021-08-06 13:57:20|||||||||4
1628258260000|2021-08-06 13:57:40|||||||||2
1628258270000|2021-08-06 13:57:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1628258280000|2021-08-06 13:58:00|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|4
1628258290000|2021-08-06 13:58:10|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|0
1628258300000|2021-08-06 13:58:20|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|1
1628258310000|2021-08-06 13:58:30|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|3
1628258330000|2021-08-06 13:58:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|4
1628258340000|2021-08-06 13:59:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1628258350000|2021-08-06 13:59:10|||||||||4
1628258370000|2021-08-06 13:59:30|||||||||4
1628258390000|2021-08-06 13:59:50|||||||||1
1628258400000|2021-08-06 14:00:00|||||||||1
1628258410000|2021-08-06 14:00:10|||||||||19
1628258420000|2021-08-06 14:00:20|||||||||3
1628258430000|2021-08-06 14:00:30|20.53|20.45|20.53|20.45|20.53|20.45|20.51|20.43|0
1628258440000|2021-08-06 14:00:40|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|65
1628258460000|2021-08-06 14:01:00|20.52|20.44|20.51|20.43|20.52|20.44|20.49|20.41|4
1628258470000|2021-08-06 14:01:10|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1628258480000|2021-08-06 14:01:20|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|2
1628258490000|2021-08-06 14:01:30|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|1
1628258520000|2021-08-06 14:02:00|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1628258530000|2021-08-06 14:02:10|20.53|20.45|20.54|20.46|20.55|20.47|20.53|20.45|3
1628258540000|2021-08-06 14:02:20|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|20
1628258550000|2021-08-06 14:02:30|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|14
1628258560000|2021-08-06 14:02:40|20.54|20.46|20.53|20.45|20.54|20.46|20.51|20.43|6
1628258570000|2021-08-06 14:02:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1628258580000|2021-08-06 14:03:00|20.53|20.45|20.5|20.42|20.53|20.45|20.5|20.42|0
1628258610000|2021-08-06 14:03:30|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|0
1628258620000|2021-08-06 14:03:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1628258630000|2021-08-06 14:03:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1628258640000|2021-08-06 14:04:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|2
1628258690000|2021-08-06 14:04:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|58
1628258700000|2021-08-06 14:05:00|20.47|20.39|20.46|20.38|20.48|20.4|20.46|20.38|42
1628258710000|2021-08-06 14:05:10|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|2
1628258820000|2021-08-06 14:07:00|20.47|20.39|20.44|20.36|20.47|20.39|20.43|20.35|2
1628258830000|2021-08-06 14:07:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1628258840000|2021-08-06 14:07:20|||||||||2
1628258850000|2021-08-06 14:07:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|4
1628258860000|2021-08-06 14:07:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|1
1628258880000|2021-08-06 14:08:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1628258940000|2021-08-06 14:09:00|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|20
1628258950000|2021-08-06 14:09:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1628258980000|2021-08-06 14:09:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|2
1628258990000|2021-08-06 14:09:50|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1628259000000|2021-08-06 14:10:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|2
1628259010000|2021-08-06 14:10:10|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1628259050000|2021-08-06 14:10:50|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|2
1628259060000|2021-08-06 14:11:00|20.52|20.44|20.52|20.44|20.52|20.44|20.49|20.41|1
1628259070000|2021-08-06 14:11:10|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1628259080000|2021-08-06 14:11:20|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|0
1628259090000|2021-08-06 14:11:30|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|1
1628259100000|2021-08-06 14:11:40|20.52|20.44|20.51|20.43|20.53|20.45|20.49|20.41|0
1628259110000|2021-08-06 14:11:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1628259120000|2021-08-06 14:12:00|20.51|20.43|20.51|20.43|20.51|20.43|20.48|20.4|0
1628259170000|2021-08-06 14:12:50|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1628259190000|2021-08-06 14:13:10|||||||||5
1628259200000|2021-08-06 14:13:20|||||||||13
1628259230000|2021-08-06 14:13:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1628259310000|2021-08-06 14:15:10|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|56
1628259370000|2021-08-06 14:16:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|73
1628259380000|2021-08-06 14:16:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|2
1628259390000|2021-08-06 14:16:30|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|15
1628259430000|2021-08-06 14:17:10|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1628259440000|2021-08-06 14:17:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1628259460000|2021-08-06 14:17:40|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1628259480000|2021-08-06 14:18:00|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1628259490000|2021-08-06 14:18:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1628259500000|2021-08-06 14:18:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|123
1628259540000|2021-08-06 14:19:00|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|72
1628259550000|2021-08-06 14:19:10|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1628259620000|2021-08-06 14:20:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1628259670000|2021-08-06 14:21:10|20.46|20.38|20.44|20.36|20.46|20.38|20.43|20.35|0
1628259680000|2021-08-06 14:21:20|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|0
1628259720000|2021-08-06 14:22:00|20.44|20.36|20.43|20.35|20.46|20.38|20.43|20.35|0
1628259730000|2021-08-06 14:22:10|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1628259740000|2021-08-06 14:22:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|3
1628259750000|2021-08-06 14:22:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|5
1628259760000|2021-08-06 14:22:40|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1628259770000|2021-08-06 14:22:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1628259820000|2021-08-06 14:23:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|4
1628259840000|2021-08-06 14:24:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1628259900000|2021-08-06 14:25:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1628259920000|2021-08-06 14:25:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|3
1628259930000|2021-08-06 14:25:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1628259950000|2021-08-06 14:25:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|1
1628259970000|2021-08-06 14:26:10|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|1
1628259980000|2021-08-06 14:26:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1628259990000|2021-08-06 14:26:30|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|3
1628260000000|2021-08-06 14:26:40|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|1
1628260010000|2021-08-06 14:26:50|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|3
1628260020000|2021-08-06 14:27:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1628260040000|2021-08-06 14:27:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1628260050000|2021-08-06 14:27:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|3
1628260060000|2021-08-06 14:27:40|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|1
1628260090000|2021-08-06 14:28:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|1
1628260110000|2021-08-06 14:28:30|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|0
1628260140000|2021-08-06 14:29:00|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|12
1628260150000|2021-08-06 14:29:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1628260160000|2021-08-06 14:29:20|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1628260170000|2021-08-06 14:29:30|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1628260190000|2021-08-06 14:29:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1628260200000|2021-08-06 14:30:00|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|6
1628260220000|2021-08-06 14:30:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|18
1628260230000|2021-08-06 14:30:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|4
1628260260000|2021-08-06 14:31:00|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1628260360000|2021-08-06 14:32:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1628260370000|2021-08-06 14:32:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1628260410000|2021-08-06 14:33:30|20.38|20.3|20.41|20.33|20.41|20.33|20.38|20.3|48
1628260420000|2021-08-06 14:33:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1628260440000|2021-08-06 14:34:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|5
1628260500000|2021-08-06 14:35:00|||||||||6
1628260520000|2021-08-06 14:35:20|||||||||5
1628260620000|2021-08-06 14:37:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|202
1628260630000|2021-08-06 14:37:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1628260750000|2021-08-06 14:39:10|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|61
1628260770000|2021-08-06 14:39:30|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|3
1628260820000|2021-08-06 14:40:20|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|50
1628260830000|2021-08-06 14:40:30|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1628260860000|2021-08-06 14:41:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|33
1628260880000|2021-08-06 14:41:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1628260930000|2021-08-06 14:42:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1628260940000|2021-08-06 14:42:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1628261000000|2021-08-06 14:43:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1628261010000|2021-08-06 14:43:30|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|38
1628261030000|2021-08-06 14:43:50|||||||||10
1628261080000|2021-08-06 14:44:40|||||||||9
1628261090000|2021-08-06 14:44:50|||||||||9
1628261110000|2021-08-06 14:45:10|20.39|20.31|20.38|20.3|20.4|20.32|20.38|20.3|2
1628261120000|2021-08-06 14:45:20|||||||||11
1628261130000|2021-08-06 14:45:30|||||||||11
1628261140000|2021-08-06 14:45:40|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|47
1628261150000|2021-08-06 14:45:50|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|5
1628261160000|2021-08-06 14:46:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|2
1628261180000|2021-08-06 14:46:20|||||||||18
1628261190000|2021-08-06 14:46:30|||||||||7
1628261200000|2021-08-06 14:46:40|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|32
1628261210000|2021-08-06 14:46:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1628261220000|2021-08-06 14:47:00|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1628261230000|2021-08-06 14:47:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1628261280000|2021-08-06 14:48:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1628261290000|2021-08-06 14:48:10|20.36|20.28|20.38|20.3|20.38|20.3|20.35|20.27|20
1628261300000|2021-08-06 14:48:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1628261320000|2021-08-06 14:48:40|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1628261340000|2021-08-06 14:49:00|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|20
1628261360000|2021-08-06 14:49:20|20.38|20.3|20.39|20.31|20.4|20.32|20.38|20.3|51
1628261370000|2021-08-06 14:49:30|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|0
1628261380000|2021-08-06 14:49:40|20.39|20.31|20.35|20.27|20.4|20.32|20.35|20.27|4
1628261390000|2021-08-06 14:49:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|7
1628261440000|2021-08-06 14:50:40|||||||||3
1628261490000|2021-08-06 14:51:30|20.41|20.33|20.41|20.33|20.45|20.37|20.41|20.33|14
1628261500000|2021-08-06 14:51:40|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|0
1628261520000|2021-08-06 14:52:00|||||||||20
1628261540000|2021-08-06 14:52:20|||||||||20
1628261560000|2021-08-06 14:52:40|||||||||6
1628261590000|2021-08-06 14:53:10|||||||||25
1628261650000|2021-08-06 14:54:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|97
1628261680000|2021-08-06 14:54:40|||||||||35
1628261770000|2021-08-06 14:56:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|66
1628261810000|2021-08-06 14:56:50|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|20
1628261840000|2021-08-06 14:57:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|132
1628261900000|2021-08-06 14:58:20|||||||||9
1628261950000|2021-08-06 14:59:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|43
1628261970000|2021-08-06 14:59:30|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|1
1628262000000|2021-08-06 15:00:00|||||||||2
1628262020000|2021-08-06 15:00:20|||||||||1
1628262060000|2021-08-06 15:01:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|237
1628262070000|2021-08-06 15:01:10|||||||||3
1628262150000|2021-08-06 15:02:30|||||||||2
1628262170000|2021-08-06 15:02:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|125
1628262180000|2021-08-06 15:03:00|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|47
1628262190000|2021-08-06 15:03:10|20.33|20.25|20.34|20.26|20.35|20.27|20.33|20.25|18
1628262200000|2021-08-06 15:03:20|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|6
1628262210000|2021-08-06 15:03:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1628262250000|2021-08-06 15:04:10|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|2
1628262300000|2021-08-06 15:05:00|||||||||8
1628262310000|2021-08-06 15:05:10|||||||||20
1628262320000|2021-08-06 15:05:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1628262360000|2021-08-06 15:06:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1628262390000|2021-08-06 15:06:30|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|112
1628262470000|2021-08-06 15:07:50|||||||||4
1628262480000|2021-08-06 15:08:00|||||||||4
1628262500000|2021-08-06 15:08:20|||||||||2
1628262510000|2021-08-06 15:08:30|||||||||9
1628262520000|2021-08-06 15:08:40|||||||||3
1628262530000|2021-08-06 15:08:50|||||||||4
1628262540000|2021-08-06 15:09:00|||||||||2
1628262560000|2021-08-06 15:09:20|||||||||68
1628262570000|2021-08-06 15:09:30|||||||||52
1628262620000|2021-08-06 15:10:20|||||||||52
1628262630000|2021-08-06 15:10:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|10
1628262640000|2021-08-06 15:10:40|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|19
1628262700000|2021-08-06 15:11:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|166
1628262710000|2021-08-06 15:11:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|36
1628262730000|2021-08-06 15:12:10|||||||||54
1628262740000|2021-08-06 15:12:20|||||||||9
1628262750000|2021-08-06 15:12:30|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|8
1628262870000|2021-08-06 15:14:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|49
1628262890000|2021-08-06 15:14:50|||||||||8
1628262910000|2021-08-06 15:15:10|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|41
1628262920000|2021-08-06 15:15:20|||||||||42
1628262930000|2021-08-06 15:15:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|2
1628262940000|2021-08-06 15:15:40|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|9
1628262960000|2021-08-06 15:16:00|20.4|20.32|20.4|20.32|20.42|20.34|20.38|20.3|174
1628262970000|2021-08-06 15:16:10|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1628262980000|2021-08-06 15:16:20|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1628262990000|2021-08-06 15:16:30|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|9
1628263000000|2021-08-06 15:16:40|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|19
1628263020000|2021-08-06 15:17:00|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|271
1628263030000|2021-08-06 15:17:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|69
1628263040000|2021-08-06 15:17:20|||||||||3
1628263090000|2021-08-06 15:18:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|143
1628263120000|2021-08-06 15:18:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|20
1628263130000|2021-08-06 15:18:50|20.36|20.28|20.37|20.29|20.37|20.29|20.35|20.27|6
1628263140000|2021-08-06 15:19:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|12
1628263150000|2021-08-06 15:19:10|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|4
1628263170000|2021-08-06 15:19:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|15
1628263180000|2021-08-06 15:19:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1628263240000|2021-08-06 15:20:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|39
1628263250000|2021-08-06 15:20:50|||||||||50
1628263260000|2021-08-06 15:21:00|||||||||7
1628263280000|2021-08-06 15:21:20|||||||||13
1628263310000|2021-08-06 15:21:50|||||||||1
1628263320000|2021-08-06 15:22:00|||||||||23
1628263360000|2021-08-06 15:22:40|||||||||1
1628263370000|2021-08-06 15:22:50|||||||||28
1628263380000|2021-08-06 15:23:00|||||||||1
1628263400000|2021-08-06 15:23:20|||||||||1
1628263420000|2021-08-06 15:23:40|||||||||50
1628263440000|2021-08-06 15:24:00|||||||||19
1628263450000|2021-08-06 15:24:10|||||||||1
1628263510000|2021-08-06 15:25:10|||||||||1
1628263540000|2021-08-06 15:25:40|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|83
1628263550000|2021-08-06 15:25:50|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|57
1628263580000|2021-08-06 15:26:20|||||||||1
1628263620000|2021-08-06 15:27:00|||||||||1
1628263660000|2021-08-06 15:27:40|||||||||1
1628263670000|2021-08-06 15:27:50|||||||||2
1628263680000|2021-08-06 15:28:00|||||||||14
1628263690000|2021-08-06 15:28:10|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|175
1628263700000|2021-08-06 15:28:20|20.36|20.28|20.37|20.29|20.37|20.29|20.35|20.27|51
1628263710000|2021-08-06 15:28:30|||||||||13
1628263720000|2021-08-06 15:28:40|20.38|20.3|20.42|20.34|20.42|20.34|20.38|20.3|77
1628263730000|2021-08-06 15:28:50|||||||||12
1628263740000|2021-08-06 15:29:00|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|21
1628263750000|2021-08-06 15:29:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|17
1628263760000|2021-08-06 15:29:20|||||||||3
1628263770000|2021-08-06 15:29:30|||||||||15
1628263780000|2021-08-06 15:29:40|||||||||31
1628263790000|2021-08-06 15:29:50|||||||||15
1628263800000|2021-08-06 15:30:00|||||||||5
1628263810000|2021-08-06 15:30:10|||||||||4
1628263820000|2021-08-06 15:30:20|||||||||63
1628263830000|2021-08-06 15:30:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|14
1628263840000|2021-08-06 15:30:40|||||||||2
1628263850000|2021-08-06 15:30:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|100
1628263870000|2021-08-06 15:31:10|||||||||6
1628263880000|2021-08-06 15:31:20|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|18
1628263890000|2021-08-06 15:31:30|||||||||2
1628263900000|2021-08-06 15:31:40|||||||||2
1628263920000|2021-08-06 15:32:00|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|60
1628263940000|2021-08-06 15:32:20|||||||||12
1628263950000|2021-08-06 15:32:30|||||||||7
1628263960000|2021-08-06 15:32:40|||||||||6
1628263970000|2021-08-06 15:32:50|||||||||1
1628263980000|2021-08-06 15:33:00|||||||||5
1628263990000|2021-08-06 15:33:10|||||||||6
1628264010000|2021-08-06 15:33:30|||||||||4
1628264020000|2021-08-06 15:33:40|||||||||2
1628264040000|2021-08-06 15:34:00|||||||||3
1628264050000|2021-08-06 15:34:10|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|67
1628264070000|2021-08-06 15:34:30|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|7
1628264080000|2021-08-06 15:34:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|105
1628264090000|2021-08-06 15:34:50|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|3
1628264110000|2021-08-06 15:35:10|||||||||3
1628264130000|2021-08-06 15:35:30|||||||||6
1628264140000|2021-08-06 15:35:40|||||||||3
1628264160000|2021-08-06 15:36:00|||||||||4
1628264170000|2021-08-06 15:36:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|5
1628264180000|2021-08-06 15:36:20|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|11
1628264200000|2021-08-06 15:36:40|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|52
1628264220000|2021-08-06 15:37:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1628264260000|2021-08-06 15:37:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1628264270000|2021-08-06 15:37:50|||||||||50
1628264280000|2021-08-06 15:38:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|4
1628264290000|2021-08-06 15:38:10|20.43|20.35|20.42|20.34|20.43|20.35|20.4|20.32|0
1628264310000|2021-08-06 15:38:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1628264330000|2021-08-06 15:38:50|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1628264340000|2021-08-06 15:39:00|||||||||20
1628264350000|2021-08-06 15:39:10|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1628264360000|2021-08-06 15:39:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1628264380000|2021-08-06 15:39:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1628264390000|2021-08-06 15:39:50|20.38|20.3|20.42|20.34|20.42|20.34|20.38|20.3|55
1628264420000|2021-08-06 15:40:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1628264430000|2021-08-06 15:40:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|30
1628264500000|2021-08-06 15:41:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1628264540000|2021-08-06 15:42:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1628264550000|2021-08-06 15:42:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|36
1628264640000|2021-08-06 15:44:00|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|1
1628264650000|2021-08-06 15:44:10|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1628264730000|2021-08-06 15:45:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1628264740000|2021-08-06 15:45:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1628264750000|2021-08-06 15:45:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1628264770000|2021-08-06 15:46:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|10
1628264780000|2021-08-06 15:46:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1628264790000|2021-08-06 15:46:30|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1628264810000|2021-08-06 15:46:50|||||||||2
1628264820000|2021-08-06 15:47:00|||||||||12
1628264830000|2021-08-06 15:47:10|||||||||5
1628264930000|2021-08-06 15:48:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|2
1628264980000|2021-08-06 15:49:40|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|12
1628265000000|2021-08-06 15:50:00|20.42|20.34|20.44|20.36|20.44|20.36|20.4|20.32|0
1628265010000|2021-08-06 15:50:10|20.45|20.37|20.4|20.32|20.45|20.37|20.4|20.32|0
1628265090000|2021-08-06 15:51:30|||||||||40
1628265180000|2021-08-06 15:53:00|20.42|20.34|20.41|20.33|20.42|20.34|20.4|20.32|54
1628265200000|2021-08-06 15:53:20|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|11
1628265210000|2021-08-06 15:53:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1628265220000|2021-08-06 15:53:40|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|5
1628265300000|2021-08-06 15:55:00|||||||||36
1628265360000|2021-08-06 15:56:00|||||||||30
1628265530000|2021-08-06 15:58:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|177
1628265550000|2021-08-06 15:59:10|||||||||2
1628265590000|2021-08-06 15:59:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|90
1628265600000|2021-08-06 16:00:00|20.3|20.22|20.3|20.22|20.32|20.24|20.3|20.22|16
1628265610000|2021-08-06 16:00:10|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|0
1628265620000|2021-08-06 16:00:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|55
1628265630000|2021-08-06 16:00:30|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|0
1628265640000|2021-08-06 16:00:40|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|1
1628265650000|2021-08-06 16:00:50|20.33|20.25|20.33|20.25|20.33|20.25|20.28|20.2|87
1628265660000|2021-08-06 16:01:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1628265700000|2021-08-06 16:01:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1628265720000|2021-08-06 16:02:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1628265730000|2021-08-06 16:02:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1628265790000|2021-08-06 16:03:10|||||||||16
1628266130000|2021-08-06 16:08:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1628266140000|2021-08-06 16:09:00|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1628266150000|2021-08-06 16:09:10|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1628266800000|2021-08-06 16:20:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|10
1628267010000|2021-08-06 16:23:30|||||||||15
1628267150000|2021-08-06 16:25:50|||||||||9
1628267200000|2021-08-06 16:26:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|31
1628267210000|2021-08-06 16:26:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1628267320000|2021-08-06 16:28:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|66
1628267370000|2021-08-06 16:29:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1628267390000|2021-08-06 16:29:50|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|4
1628267460000|2021-08-06 16:31:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1628267510000|2021-08-06 16:31:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|35
1628267590000|2021-08-06 16:33:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1628267930000|2021-08-06 16:38:50|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1628267950000|2021-08-06 16:39:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1628267980000|2021-08-06 16:39:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1628268110000|2021-08-06 16:41:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1628268150000|2021-08-06 16:42:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1628268160000|2021-08-06 16:42:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1628268180000|2021-08-06 16:43:00|20.21|20.13|20.25|20.17|20.25|20.17|20.21|20.13|0
1628268320000|2021-08-06 16:45:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1628268330000|2021-08-06 16:45:30|20.21|20.13|20.25|20.17|20.25|20.17|20.21|20.13|0
1628268340000|2021-08-06 16:45:40|20.21|20.13|20.25|20.17|20.25|20.17|20.21|20.13|0
1628268410000|2021-08-06 16:46:50|20.24|20.16|20.2|20.12|20.24|20.16|20.2|20.12|10
1628268680000|2021-08-06 16:51:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|2
1628268840000|2021-08-06 16:54:00|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1628268850000|2021-08-06 16:54:10|20.12|20.04|20.15|20.07|20.15|20.07|20.12|20.04|0
1628268870000|2021-08-06 16:54:30|20.12|20.04|20.15|20.07|20.15|20.07|20.12|20.04|0
1628269270000|2021-08-06 17:01:10|20.12|20.04|20.15|20.07|20.15|20.07|20.12|20.04|0
1628269310000|2021-08-06 17:01:50|20.12|20.04|20.15|20.07|20.15|20.07|20.12|20.04|0
1628269390000|2021-08-06 17:03:10|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|15
1628269400000|2021-08-06 17:03:20|||||||||1
1628269790000|2021-08-06 17:09:50|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1628270300000|2021-08-06 17:18:20|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|6
1628270320000|2021-08-06 17:18:40|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1628270330000|2021-08-06 17:18:50|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1628270400000|2021-08-06 17:20:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|1
1628270530000|2021-08-06 17:22:10|20.22|20.14|20.24|20.16|20.24|20.16|20.2|20.12|0
1628270850000|2021-08-06 17:27:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1628270910000|2021-08-06 17:28:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1628270990000|2021-08-06 17:29:50|20.2|20.12|20.24|20.16|20.24|20.16|20.2|20.12|0
1628271260000|2021-08-06 17:34:20|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1628271810000|2021-08-06 17:43:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|26
1628271820000|2021-08-06 17:43:40|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|8
1628271830000|2021-08-06 17:43:50|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1628271850000|2021-08-06 17:44:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1628271860000|2021-08-06 17:44:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1628271870000|2021-08-06 17:44:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1628271880000|2021-08-06 17:44:40|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1628271890000|2021-08-06 17:44:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1628271900000|2021-08-06 17:45:00|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1628271930000|2021-08-06 17:45:30|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1628271950000|2021-08-06 17:45:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1628271980000|2021-08-06 17:46:20|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|1
1628272010000|2021-08-06 17:46:50|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1628272020000|2021-08-06 17:47:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1628272430000|2021-08-06 17:53:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1628272440000|2021-08-06 17:54:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1628272450000|2021-08-06 17:54:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1628272550000|2021-08-06 17:55:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1628272560000|2021-08-06 17:56:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|1
1628272570000|2021-08-06 17:56:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1628272580000|2021-08-06 17:56:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1628272600000|2021-08-06 17:56:40|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1628272620000|2021-08-06 17:57:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1628272630000|2021-08-06 17:57:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1628272670000|2021-08-06 17:57:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1628272680000|2021-08-06 17:58:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1628272690000|2021-08-06 17:58:10|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1628272740000|2021-08-06 17:59:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1628272750000|2021-08-06 17:59:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1628272780000|2021-08-06 17:59:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1628273120000|2021-08-06 18:05:20|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|0
1628273130000|2021-08-06 18:05:30|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1628273140000|2021-08-06 18:05:40|20.24|20.16|20.22|20.14|20.24|20.16|20.21|20.13|0
1628273150000|2021-08-06 18:05:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1628273480000|2021-08-06 18:11:20|20.25|20.17|20.23|20.15|20.25|20.17|20.21|20.13|1
1628273510000|2021-08-06 18:11:50|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1628273530000|2021-08-06 18:12:10|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1628273540000|2021-08-06 18:12:20|20.23|20.15|20.22|20.14|20.23|20.15|20.21|20.13|0
1628273570000|2021-08-06 18:12:50|20.23|20.15|20.25|20.17|20.25|20.17|20.22|20.14|0
1628273580000|2021-08-06 18:13:00|20.24|20.16|20.24|20.16|20.24|20.16|20.22|20.14|0
1628273670000|2021-08-06 18:14:30|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|0
1628273680000|2021-08-06 18:14:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1628273700000|2021-08-06 18:15:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1628273720000|2021-08-06 18:15:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1628273880000|2021-08-06 18:18:00|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|0
1628274020000|2021-08-06 18:20:20|||||||||1
1628274030000|2021-08-06 18:20:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1628274110000|2021-08-06 18:21:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1628274130000|2021-08-06 18:22:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1628274160000|2021-08-06 18:22:40|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1628274170000|2021-08-06 18:22:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1628274450000|2021-08-06 18:27:30|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|1
1628274470000|2021-08-06 18:27:50|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1628274940000|2021-08-06 18:35:40|||||||||2
1628274990000|2021-08-06 18:36:30|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1628275010000|2021-08-06 18:36:50|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1628275020000|2021-08-06 18:37:00|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1628275030000|2021-08-06 18:37:10|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1628275050000|2021-08-06 18:37:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1628275060000|2021-08-06 18:37:40|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|9
1628275070000|2021-08-06 18:37:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1628275700000|2021-08-06 18:48:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|31
1628275730000|2021-08-06 18:48:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1628275860000|2021-08-06 18:51:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1628275930000|2021-08-06 18:52:10|20.35|20.27|20.39|20.31|20.39|20.31|20.35|20.27|0
1628275940000|2021-08-06 18:52:20|20.36|20.28|20.37|20.29|20.39|20.31|20.36|20.28|1
1628275950000|2021-08-06 18:52:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1628276110000|2021-08-06 18:55:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1628276130000|2021-08-06 18:55:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1628276170000|2021-08-06 18:56:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1628276180000|2021-08-06 18:56:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1628276200000|2021-08-06 18:56:40|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1628276240000|2021-08-06 18:57:20|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1628276250000|2021-08-06 18:57:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1628276330000|2021-08-06 18:58:50|20.35|20.27|20.39|20.31|20.39|20.31|20.35|20.27|9
1628276360000|2021-08-06 18:59:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1628276370000|2021-08-06 18:59:30|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1628276390000|2021-08-06 18:59:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1628276420000|2021-08-06 19:00:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1628276440000|2021-08-06 19:00:40|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1628276530000|2021-08-06 19:02:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1628276570000|2021-08-06 19:02:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1628276630000|2021-08-06 19:03:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1628276660000|2021-08-06 19:04:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1628276700000|2021-08-06 19:05:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1628276720000|2021-08-06 19:05:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1628276780000|2021-08-06 19:06:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1628276800000|2021-08-06 19:06:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1628277050000|2021-08-06 19:10:50|20.39|20.31|20.39|20.31|20.4|20.32|20.39|20.31|1
1628277060000|2021-08-06 19:11:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1628277070000|2021-08-06 19:11:10|20.39|20.31|20.39|20.31|20.39|20.31|20.36|20.28|0
1628277320000|2021-08-06 19:15:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1628277330000|2021-08-06 19:15:30|20.39|20.31|20.34|20.26|20.39|20.31|20.34|20.26|1
1628277440000|2021-08-06 19:17:20|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|2
1628277450000|2021-08-06 19:17:30|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|1
1628277460000|2021-08-06 19:17:40|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1628277480000|2021-08-06 19:18:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1628277610000|2021-08-06 19:20:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|4
1628277630000|2021-08-06 19:20:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1628277660000|2021-08-06 19:21:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|3
1628277680000|2021-08-06 19:21:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1628277850000|2021-08-06 19:24:10|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1628278030000|2021-08-06 19:27:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1628278120000|2021-08-06 19:28:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1628278190000|2021-08-06 19:29:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1628278250000|2021-08-06 19:30:50|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1628278320000|2021-08-06 19:32:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1628278330000|2021-08-06 19:32:10|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1628278350000|2021-08-06 19:32:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1628278370000|2021-08-06 19:32:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1628278400000|2021-08-06 19:33:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1628278460000|2021-08-06 19:34:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|2
1628278470000|2021-08-06 19:34:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1628278480000|2021-08-06 19:34:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1628278510000|2021-08-06 19:35:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1628278530000|2021-08-06 19:35:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1628278540000|2021-08-06 19:35:40|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|5
1628278660000|2021-08-06 19:37:40|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1628278670000|2021-08-06 19:37:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1628278880000|2021-08-06 19:41:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1628279080000|2021-08-06 19:44:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1628279100000|2021-08-06 19:45:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1628279130000|2021-08-06 19:45:30|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|2
1628279160000|2021-08-06 19:46:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|1
1628279180000|2021-08-06 19:46:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|8
1628279190000|2021-08-06 19:46:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1628279230000|2021-08-06 19:47:10|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|2
1628279270000|2021-08-06 19:47:50|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|0
1628279310000|2021-08-06 19:48:30|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1628279320000|2021-08-06 19:48:40|||||||||1
1628279380000|2021-08-06 19:49:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1628279400000|2021-08-06 19:50:00|20.24|20.16|20.24|20.16|20.24|20.16|20.22|20.14|0
1628279410000|2021-08-06 19:50:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1628279420000|2021-08-06 19:50:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1628279430000|2021-08-06 19:50:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1628279510000|2021-08-06 19:51:50|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1628279540000|2021-08-06 19:52:20|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1628279560000|2021-08-06 19:52:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1628279570000|2021-08-06 19:52:50|20.23|20.15|20.19|20.11|20.23|20.15|20.19|20.11|80
1628279580000|2021-08-06 19:53:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1628279610000|2021-08-06 19:53:30|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|19
1628279640000|2021-08-06 19:54:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1628279650000|2021-08-06 19:54:10|20.2|20.12|20.2|20.12|20.21|20.13|20.2|20.12|2
1628279660000|2021-08-06 19:54:20|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|3
1628279670000|2021-08-06 19:54:30|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|1
1628279680000|2021-08-06 19:54:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1628279690000|2021-08-06 19:54:50|20.18|20.1|20.16|20.08|20.19|20.11|20.16|20.08|6
1628279780000|2021-08-06 19:56:20|||||||||1
1628279810000|2021-08-06 19:56:50|||||||||1
1628279830000|2021-08-06 19:57:10|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|7
1628279840000|2021-08-06 19:57:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|1
1628279880000|2021-08-06 19:58:00|||||||||1
1628279890000|2021-08-06 19:58:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|1
1628279900000|2021-08-06 19:58:20|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|2
1628279940000|2021-08-06 19:59:00|||||||||8
1628279950000|2021-08-06 19:59:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1628279970000|2021-08-06 19:59:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|14
1628279980000|2021-08-06 19:59:40|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1628279990000|2021-08-06 19:59:50|20.08|20|20.19|19.94|20.19|20|20.08|19.94|0
1628468100000|2021-08-09 00:15:00|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1628468110000|2021-08-09 00:15:10|20.65|20.35|20.61|20.31|20.65|20.35|20.61|20.31|0
1628468440000|2021-08-09 00:20:40|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1628468530000|2021-08-09 00:22:10|20.59|20.29|20.61|20.31|20.61|20.31|20.59|20.29|0
1628468600000|2021-08-09 00:23:20|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1628468610000|2021-08-09 00:23:30|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1628469400000|2021-08-09 00:36:40|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628470150000|2021-08-09 00:49:10|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1628470160000|2021-08-09 00:49:20|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1628470170000|2021-08-09 00:49:30|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1628470230000|2021-08-09 00:50:30|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1628470240000|2021-08-09 00:50:40|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1628470260000|2021-08-09 00:51:00|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1628470350000|2021-08-09 00:52:30|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1628470390000|2021-08-09 00:53:10|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1628470530000|2021-08-09 00:55:30|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1628470580000|2021-08-09 00:56:20|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1628470620000|2021-08-09 00:57:00|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1628470700000|2021-08-09 00:58:20|20.57|20.32|20.6|20.3|20.6|20.32|20.57|20.29|0
1628470800000|2021-08-09 01:00:00|20.59|20.29|20.6|20.3|20.6|20.3|20.59|20.29|0
1628470850000|2021-08-09 01:00:50|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1628470900000|2021-08-09 01:01:40|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1628470940000|2021-08-09 01:02:20|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1628471210000|2021-08-09 01:06:50|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1628471240000|2021-08-09 01:07:20|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1628471250000|2021-08-09 01:07:30|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1628471270000|2021-08-09 01:07:50|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1628471310000|2021-08-09 01:08:30|20.6|20.3|20.59|20.29|20.6|20.3|20.59|20.29|0
1628471430000|2021-08-09 01:10:30|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1628471450000|2021-08-09 01:10:50|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1628471710000|2021-08-09 01:15:10|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1628472270000|2021-08-09 01:24:30|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1628472280000|2021-08-09 01:24:40|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1628472670000|2021-08-09 01:31:10|20.57|20.32|20.59|20.29|20.6|20.32|20.57|20.29|0
1628472680000|2021-08-09 01:31:20|20.57|20.32|20.6|20.3|20.6|20.32|20.57|20.29|0
1628472700000|2021-08-09 01:31:40|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1628472770000|2021-08-09 01:32:50|20.6|20.3|20.59|20.29|20.6|20.3|20.59|20.29|0
1628472780000|2021-08-09 01:33:00|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1628472790000|2021-08-09 01:33:10|20.59|20.29|20.6|20.3|20.6|20.3|20.59|20.29|0
1628472800000|2021-08-09 01:33:20|20.59|20.29|20.6|20.3|20.6|20.3|20.59|20.29|0
1628472850000|2021-08-09 01:34:10|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1628473010000|2021-08-09 01:36:50|20.57|20.32|20.59|20.29|20.6|20.32|20.57|20.29|0
1628473260000|2021-08-09 01:41:00|20.54|20.25|20.57|20.27|20.57|20.27|20.54|20.25|0
1628473340000|2021-08-09 01:42:20|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1628473360000|2021-08-09 01:42:40|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628473370000|2021-08-09 01:42:50|20.56|20.26|20.56|20.26|20.56|20.26|20.55|20.25|0
1628473380000|2021-08-09 01:43:00|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1628473570000|2021-08-09 01:46:10|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|0
1628473580000|2021-08-09 01:46:20|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1628474270000|2021-08-09 01:57:50|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|0
1628474280000|2021-08-09 01:58:00|20.55|20.25|20.56|20.26|20.56|20.26|20.55|20.25|0
1628474290000|2021-08-09 01:58:10|20.57|20.27|20.6|20.3|20.6|20.3|20.57|20.27|0
1628474350000|2021-08-09 01:59:10|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1628474450000|2021-08-09 02:00:50|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1628474470000|2021-08-09 02:01:10|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1628474480000|2021-08-09 02:01:20|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1628474500000|2021-08-09 02:01:40|20.59|20.29|20.57|20.27|20.59|20.29|20.57|20.27|0
1628474900000|2021-08-09 02:08:20|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|0
1628475110000|2021-08-09 02:11:50|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628475420000|2021-08-09 02:17:00|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1628475510000|2021-08-09 02:18:30|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628475540000|2021-08-09 02:19:00|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1628475790000|2021-08-09 02:23:10|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628476000000|2021-08-09 02:26:40|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1628476030000|2021-08-09 02:27:10|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628476210000|2021-08-09 02:30:10|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1628476420000|2021-08-09 02:33:40|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628476480000|2021-08-09 02:34:40|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1628476500000|2021-08-09 02:35:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628477440000|2021-08-09 02:50:40|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1628477470000|2021-08-09 02:51:10|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628477740000|2021-08-09 02:55:40|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1628477830000|2021-08-09 02:57:10|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628477860000|2021-08-09 02:57:40|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1628478130000|2021-08-09 03:02:10|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628478150000|2021-08-09 03:02:30|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1628478240000|2021-08-09 03:04:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628478270000|2021-08-09 03:04:30|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1628478510000|2021-08-09 03:08:30|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628478570000|2021-08-09 03:09:30|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1628478630000|2021-08-09 03:10:30|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628478700000|2021-08-09 03:11:40|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1628479000000|2021-08-09 03:16:40|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628482050000|2021-08-09 04:07:30|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1628482290000|2021-08-09 04:11:30|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1628482610000|2021-08-09 04:16:50|20.58|20.28|20.57|20.27|20.58|20.28|20.57|20.27|0
1628482620000|2021-08-09 04:17:00|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|0
1628482630000|2021-08-09 04:17:10|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628482650000|2021-08-09 04:17:30|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|0
1628482700000|2021-08-09 04:18:20|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628482760000|2021-08-09 04:19:20|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1628482770000|2021-08-09 04:19:30|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628483810000|2021-08-09 04:36:50|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1628483980000|2021-08-09 04:39:40|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628484270000|2021-08-09 04:44:30|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1628484360000|2021-08-09 04:46:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628484760000|2021-08-09 04:52:40|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1628485030000|2021-08-09 04:57:10|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628485310000|2021-08-09 05:01:50|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1628485600000|2021-08-09 05:06:40|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|0
1628485720000|2021-08-09 05:08:40|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1628485880000|2021-08-09 05:11:20|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|0
1628485890000|2021-08-09 05:11:30|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1628485920000|2021-08-09 05:12:00|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|0
1628485930000|2021-08-09 05:12:10|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1628486350000|2021-08-09 05:19:10|20.56|20.31|20.49|20.41|20.57|20.41|20.49|20.31|0
1628486360000|2021-08-09 05:19:20|||||||||2
1628487420000|2021-08-09 05:37:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|2
1628487440000|2021-08-09 05:37:20|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1628487450000|2021-08-09 05:37:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1628487470000|2021-08-09 05:37:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1628487500000|2021-08-09 05:38:20|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1628487510000|2021-08-09 05:38:30|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|0
1628487520000|2021-08-09 05:38:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1628487560000|2021-08-09 05:39:20|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1628487570000|2021-08-09 05:39:30|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1628487590000|2021-08-09 05:39:50|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1628487600000|2021-08-09 05:40:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1628487610000|2021-08-09 05:40:10|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|0
1628487640000|2021-08-09 05:40:40|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1628487670000|2021-08-09 05:41:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1628487680000|2021-08-09 05:41:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1628487720000|2021-08-09 05:42:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1628487730000|2021-08-09 05:42:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1628488120000|2021-08-09 05:48:40|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1628488760000|2021-08-09 05:59:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1628488800000|2021-08-09 06:00:00|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1628488810000|2021-08-09 06:00:10|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1628488820000|2021-08-09 06:00:20|20.49|20.41|20.47|20.39|20.5|20.42|20.47|20.39|3
1628488830000|2021-08-09 06:00:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1628488840000|2021-08-09 06:00:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1628488900000|2021-08-09 06:01:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|3
1628489020000|2021-08-09 06:03:40|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|3
1628489030000|2021-08-09 06:03:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1628489050000|2021-08-09 06:04:10|||||||||1
1628489060000|2021-08-09 06:04:20|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|3
1628489070000|2021-08-09 06:04:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1628489080000|2021-08-09 06:04:40|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|1
1628489110000|2021-08-09 06:05:10|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1628489120000|2021-08-09 06:05:20|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|0
1628489130000|2021-08-09 06:05:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1628489150000|2021-08-09 06:05:50|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1628489240000|2021-08-09 06:07:20|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|0
1628489250000|2021-08-09 06:07:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1628489320000|2021-08-09 06:08:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1628489410000|2021-08-09 06:10:10|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1628489480000|2021-08-09 06:11:20|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1628489500000|2021-08-09 06:11:40|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1628489520000|2021-08-09 06:12:00|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|0
1628489530000|2021-08-09 06:12:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1628489700000|2021-08-09 06:15:00|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|1
1628489730000|2021-08-09 06:15:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|4
1628489810000|2021-08-09 06:16:50|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|25
1628489840000|2021-08-09 06:17:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1628489860000|2021-08-09 06:17:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1628489930000|2021-08-09 06:18:50|20.52|20.44|20.51|20.43|20.52|20.44|20.5|20.42|0
1628489940000|2021-08-09 06:19:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1628489960000|2021-08-09 06:19:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1628489970000|2021-08-09 06:19:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1628489980000|2021-08-09 06:19:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1628490000000|2021-08-09 06:20:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1628490010000|2021-08-09 06:20:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1628490040000|2021-08-09 06:20:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1628490050000|2021-08-09 06:20:50|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1628490060000|2021-08-09 06:21:00|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1628490070000|2021-08-09 06:21:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1628490080000|2021-08-09 06:21:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1628490240000|2021-08-09 06:24:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1628490260000|2021-08-09 06:24:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1628490290000|2021-08-09 06:24:50|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|0
1628490300000|2021-08-09 06:25:00|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1628490310000|2021-08-09 06:25:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1628490340000|2021-08-09 06:25:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1628490390000|2021-08-09 06:26:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1628490460000|2021-08-09 06:27:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1628490470000|2021-08-09 06:27:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1628490540000|2021-08-09 06:29:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1628490580000|2021-08-09 06:29:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1628490600000|2021-08-09 06:30:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1628490610000|2021-08-09 06:30:10|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1628490660000|2021-08-09 06:31:00|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1628490760000|2021-08-09 06:32:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1628490780000|2021-08-09 06:33:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1628490820000|2021-08-09 06:33:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1628490840000|2021-08-09 06:34:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1628490850000|2021-08-09 06:34:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1628490910000|2021-08-09 06:35:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1628490950000|2021-08-09 06:35:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1628490970000|2021-08-09 06:36:10|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1628490990000|2021-08-09 06:36:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1628491000000|2021-08-09 06:36:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1628491060000|2021-08-09 06:37:40|20.55|20.47|20.58|20.5|20.58|20.5|20.55|20.47|0
1628491080000|2021-08-09 06:38:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1628491140000|2021-08-09 06:39:00|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|2
1628491150000|2021-08-09 06:39:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1628491200000|2021-08-09 06:40:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1628491210000|2021-08-09 06:40:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1628491220000|2021-08-09 06:40:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1628491260000|2021-08-09 06:41:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1628491280000|2021-08-09 06:41:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1628491300000|2021-08-09 06:41:40|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|0
1628491340000|2021-08-09 06:42:20|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|0
1628491350000|2021-08-09 06:42:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1628491420000|2021-08-09 06:43:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|43
1628491440000|2021-08-09 06:44:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1628491450000|2021-08-09 06:44:10|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1628491530000|2021-08-09 06:45:30|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1628491560000|2021-08-09 06:46:00|20.55|20.47|20.58|20.5|20.58|20.5|20.55|20.47|0
1628491570000|2021-08-09 06:46:10|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1628491580000|2021-08-09 06:46:20|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|0
1628491590000|2021-08-09 06:46:30|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1628491610000|2021-08-09 06:46:50|||||||||1
1628491620000|2021-08-09 06:47:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1628491660000|2021-08-09 06:47:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1628491680000|2021-08-09 06:48:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1628491690000|2021-08-09 06:48:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1628491700000|2021-08-09 06:48:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1628491770000|2021-08-09 06:49:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1628491840000|2021-08-09 06:50:40|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1628491860000|2021-08-09 06:51:00|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|3
1628491890000|2021-08-09 06:51:30|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1628492030000|2021-08-09 06:53:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|22
1628492050000|2021-08-09 06:54:10|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|0
1628492060000|2021-08-09 06:54:20|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|3
1628492090000|2021-08-09 06:54:50|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|2
1628492110000|2021-08-09 06:55:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|2
1628492120000|2021-08-09 06:55:20|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|17
1628492160000|2021-08-09 06:56:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1628492170000|2021-08-09 06:56:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1628492280000|2021-08-09 06:58:00|20.5|20.42|20.48|20.4|20.5|20.42|20.47|20.39|44
1628492300000|2021-08-09 06:58:20|||||||||6
1628492330000|2021-08-09 06:58:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1628492370000|2021-08-09 06:59:30|20.53|20.45|20.51|20.43|20.53|20.45|20.5|20.42|0
1628492380000|2021-08-09 06:59:40|20.5|20.42|20.48|20.4|20.51|20.43|20.48|20.4|0
1628492400000|2021-08-09 07:00:00|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|75
1628492410000|2021-08-09 07:00:10|||||||||12
1628492430000|2021-08-09 07:00:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|1
1628492490000|2021-08-09 07:01:30|20.42|20.34|20.46|20.38|20.46|20.38|20.42|20.34|28
1628492500000|2021-08-09 07:01:40|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|10
1628492510000|2021-08-09 07:01:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|17
1628492520000|2021-08-09 07:02:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1628492540000|2021-08-09 07:02:20|20.45|20.37|20.44|20.36|20.46|20.38|20.44|20.36|24
1628492550000|2021-08-09 07:02:30|20.45|20.37|20.44|20.36|20.46|20.38|20.44|20.36|1
1628492560000|2021-08-09 07:02:40|20.45|20.37|20.46|20.38|20.46|20.38|20.44|20.36|6
1628492580000|2021-08-09 07:03:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|5
1628492590000|2021-08-09 07:03:10|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|0
1628492620000|2021-08-09 07:03:40|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|1
1628492630000|2021-08-09 07:03:50|20.44|20.36|20.42|20.34|20.44|20.36|20.41|20.33|8
1628492640000|2021-08-09 07:04:00|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|0
1628492700000|2021-08-09 07:05:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|7
1628492710000|2021-08-09 07:05:10|||||||||5
1628492720000|2021-08-09 07:05:20|||||||||5
1628492730000|2021-08-09 07:05:30|||||||||1
1628492750000|2021-08-09 07:05:50|20.44|20.36|20.44|20.36|20.44|20.36|20.41|20.33|2
1628492780000|2021-08-09 07:06:20|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1628492790000|2021-08-09 07:06:30|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|63
1628492850000|2021-08-09 07:07:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|2
1628492860000|2021-08-09 07:07:40|||||||||18
1628492910000|2021-08-09 07:08:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|53
1628492940000|2021-08-09 07:09:00|||||||||1
1628492980000|2021-08-09 07:09:40|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|18
1628493000000|2021-08-09 07:10:00|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|34
1628493010000|2021-08-09 07:10:10|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1628493060000|2021-08-09 07:11:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|10
1628493070000|2021-08-09 07:11:10|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|0
1628493080000|2021-08-09 07:11:20|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1628493100000|2021-08-09 07:11:40|20.4|20.32|20.41|20.33|20.41|20.33|20.39|20.31|0
1628493110000|2021-08-09 07:11:50|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1628493160000|2021-08-09 07:12:40|20.42|20.34|20.42|20.34|20.46|20.38|20.42|20.34|28
1628493170000|2021-08-09 07:12:50|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|2
1628493210000|2021-08-09 07:13:30|||||||||3
1628493220000|2021-08-09 07:13:40|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1628493230000|2021-08-09 07:13:50|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|13
1628493300000|2021-08-09 07:15:00|||||||||22
1628493310000|2021-08-09 07:15:10|||||||||2
1628493320000|2021-08-09 07:15:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|7
1628493330000|2021-08-09 07:15:30|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|1
1628493340000|2021-08-09 07:15:40|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|5
1628493350000|2021-08-09 07:15:50|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|2
1628493360000|2021-08-09 07:16:00|||||||||4
1628493380000|2021-08-09 07:16:20|||||||||1
1628493390000|2021-08-09 07:16:30|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|30
1628493410000|2021-08-09 07:16:50|||||||||1
1628493420000|2021-08-09 07:17:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1628493440000|2021-08-09 07:17:20|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|87
1628493450000|2021-08-09 07:17:30|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1628493460000|2021-08-09 07:17:40|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|0
1628493470000|2021-08-09 07:17:50|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|1
1628493480000|2021-08-09 07:18:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1628493500000|2021-08-09 07:18:20|20.42|20.34|20.42|20.34|20.44|20.36|20.41|20.33|3
1628493530000|2021-08-09 07:18:50|||||||||1
1628493550000|2021-08-09 07:19:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1628493560000|2021-08-09 07:19:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|2
1628493590000|2021-08-09 07:19:50|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|2
1628493620000|2021-08-09 07:20:20|||||||||1
1628493650000|2021-08-09 07:20:50|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|2
1628493660000|2021-08-09 07:21:00|20.47|20.39|20.44|20.36|20.47|20.39|20.44|20.36|4
1628493670000|2021-08-09 07:21:10|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1628493680000|2021-08-09 07:21:20|20.42|20.34|20.47|20.39|20.47|20.39|20.42|20.34|4
1628493690000|2021-08-09 07:21:30|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|4
1628493710000|2021-08-09 07:21:50|||||||||1
1628493720000|2021-08-09 07:22:00|||||||||1
1628493730000|2021-08-09 07:22:10|20.44|20.36|20.46|20.38|20.46|20.38|20.42|20.34|1
1628493740000|2021-08-09 07:22:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|1
1628493750000|2021-08-09 07:22:30|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|21
1628493760000|2021-08-09 07:22:40|||||||||8
1628493780000|2021-08-09 07:23:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|3
1628493800000|2021-08-09 07:23:20|||||||||1
1628493830000|2021-08-09 07:23:50|||||||||1
1628493860000|2021-08-09 07:24:20|||||||||1
1628493870000|2021-08-09 07:24:30|20.42|20.34|20.46|20.38|20.46|20.38|20.42|20.34|0
1628493880000|2021-08-09 07:24:40|||||||||1
1628493890000|2021-08-09 07:24:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|1
1628493910000|2021-08-09 07:25:10|20.43|20.35|20.44|20.36|20.44|20.36|20.41|20.33|0
1628493920000|2021-08-09 07:25:20|||||||||1
1628493930000|2021-08-09 07:25:30|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1628493940000|2021-08-09 07:25:40|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1628493960000|2021-08-09 07:26:00|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|1
1628493980000|2021-08-09 07:26:20|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|1
1628493990000|2021-08-09 07:26:30|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1628494000000|2021-08-09 07:26:40|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1628494010000|2021-08-09 07:26:50|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|1
1628494020000|2021-08-09 07:27:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|5
1628494040000|2021-08-09 07:27:20|||||||||1
1628494050000|2021-08-09 07:27:30|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1628494060000|2021-08-09 07:27:40|20.42|20.34|20.44|20.36|20.44|20.36|20.41|20.33|0
1628494070000|2021-08-09 07:27:50|||||||||1
1628494080000|2021-08-09 07:28:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1628494100000|2021-08-09 07:28:20|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|1
1628494110000|2021-08-09 07:28:30|20.44|20.36|20.44|20.36|20.46|20.38|20.44|20.36|1
1628494120000|2021-08-09 07:28:40|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1628494130000|2021-08-09 07:28:50|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1628494150000|2021-08-09 07:29:10|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1628494160000|2021-08-09 07:29:20|||||||||1
1628494170000|2021-08-09 07:29:30|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1628494180000|2021-08-09 07:29:40|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|1
1628494190000|2021-08-09 07:29:50|||||||||1
1628494220000|2021-08-09 07:30:20|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|1
1628494240000|2021-08-09 07:30:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|4
1628494250000|2021-08-09 07:30:50|||||||||1
1628494260000|2021-08-09 07:31:00|||||||||7
1628494270000|2021-08-09 07:31:10|||||||||3
1628494280000|2021-08-09 07:31:20|||||||||44
1628494290000|2021-08-09 07:31:30|||||||||7
1628494310000|2021-08-09 07:31:50|||||||||5
1628494330000|2021-08-09 07:32:10|||||||||1
1628494340000|2021-08-09 07:32:20|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|1
1628494350000|2021-08-09 07:32:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|3
1628494370000|2021-08-09 07:32:50|20.5|20.42|20.5|20.42|20.5|20.42|20.48|20.4|11
1628494380000|2021-08-09 07:33:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1628494400000|2021-08-09 07:33:20|||||||||1
1628494430000|2021-08-09 07:33:50|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|1
1628494440000|2021-08-09 07:34:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1628494460000|2021-08-09 07:34:20|||||||||1
1628494480000|2021-08-09 07:34:40|||||||||1
1628494490000|2021-08-09 07:34:50|||||||||1
1628494520000|2021-08-09 07:35:20|||||||||1
1628494550000|2021-08-09 07:35:50|||||||||2
1628494580000|2021-08-09 07:36:20|||||||||1
1628494610000|2021-08-09 07:36:50|||||||||1
1628494620000|2021-08-09 07:37:00|||||||||1
1628494640000|2021-08-09 07:37:20|||||||||1
1628494670000|2021-08-09 07:37:50|||||||||1
1628494690000|2021-08-09 07:38:10|||||||||3
1628494700000|2021-08-09 07:38:20|||||||||22
1628494710000|2021-08-09 07:38:30|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|0
1628494730000|2021-08-09 07:38:50|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|1
1628494760000|2021-08-09 07:39:20|||||||||1
1628494770000|2021-08-09 07:39:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|9
1628494800000|2021-08-09 07:40:00|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|5
1628494810000|2021-08-09 07:40:10|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1628494820000|2021-08-09 07:40:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|49
1628494830000|2021-08-09 07:40:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1628494850000|2021-08-09 07:40:50|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|2
1628494860000|2021-08-09 07:41:00|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1628494870000|2021-08-09 07:41:10|20.53|20.45|20.53|20.45|20.55|20.47|20.53|20.45|0
1628494880000|2021-08-09 07:41:20|||||||||17
1628494910000|2021-08-09 07:41:50|||||||||5
1628494930000|2021-08-09 07:42:10|20.57|20.49|20.53|20.45|20.57|20.49|20.53|20.45|0
1628494940000|2021-08-09 07:42:20|||||||||1
1628494970000|2021-08-09 07:42:50|||||||||4
1628494990000|2021-08-09 07:43:10|||||||||1
1628495000000|2021-08-09 07:43:20|||||||||1
1628495030000|2021-08-09 07:43:50|||||||||1
1628495040000|2021-08-09 07:44:00|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1628495050000|2021-08-09 07:44:10|||||||||1
1628495060000|2021-08-09 07:44:20|||||||||1
1628495090000|2021-08-09 07:44:50|||||||||2
1628495110000|2021-08-09 07:45:10|||||||||1
1628495120000|2021-08-09 07:45:20|||||||||1
1628495130000|2021-08-09 07:45:30|||||||||3
1628495140000|2021-08-09 07:45:40|||||||||1
1628495150000|2021-08-09 07:45:50|||||||||19
1628495170000|2021-08-09 07:46:10|||||||||1
1628495190000|2021-08-09 07:46:30|||||||||6
1628495210000|2021-08-09 07:46:50|||||||||1
1628495240000|2021-08-09 07:47:20|||||||||1
1628495250000|2021-08-09 07:47:30|||||||||1
1628495270000|2021-08-09 07:47:50|||||||||1
1628495280000|2021-08-09 07:48:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|1
1628495290000|2021-08-09 07:48:10|||||||||3
1628495300000|2021-08-09 07:48:20|||||||||1
1628495330000|2021-08-09 07:48:50|||||||||4
1628495360000|2021-08-09 07:49:20|||||||||2
1628495380000|2021-08-09 07:49:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1628495390000|2021-08-09 07:49:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|1
1628495400000|2021-08-09 07:50:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1628495410000|2021-08-09 07:50:10|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|3
1628495420000|2021-08-09 07:50:20|||||||||1
1628495430000|2021-08-09 07:50:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|41
1628495450000|2021-08-09 07:50:50|||||||||1
1628495480000|2021-08-09 07:51:20|||||||||1
1628495500000|2021-08-09 07:51:40|||||||||1
1628495510000|2021-08-09 07:51:50|||||||||1
1628495530000|2021-08-09 07:52:10|||||||||1
1628495560000|2021-08-09 07:52:40|||||||||1
1628495590000|2021-08-09 07:53:10|||||||||2
1628495600000|2021-08-09 07:53:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|33
1628495610000|2021-08-09 07:53:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1628495620000|2021-08-09 07:53:40|||||||||1
1628495630000|2021-08-09 07:53:50|||||||||2
1628495650000|2021-08-09 07:54:10|||||||||1
1628495660000|2021-08-09 07:54:20|||||||||1
1628495680000|2021-08-09 07:54:40|||||||||1
1628495710000|2021-08-09 07:55:10|||||||||1
1628495730000|2021-08-09 07:55:30|||||||||1
1628495740000|2021-08-09 07:55:40|||||||||1
1628495750000|2021-08-09 07:55:50|||||||||3
1628495770000|2021-08-09 07:56:10|||||||||2
1628495790000|2021-08-09 07:56:30|||||||||1
1628495820000|2021-08-09 07:57:00|||||||||1
1628495850000|2021-08-09 07:57:30|||||||||2
1628495880000|2021-08-09 07:58:00|||||||||3
1628495900000|2021-08-09 07:58:20|||||||||6
1628495910000|2021-08-09 07:58:30|||||||||1
1628495920000|2021-08-09 07:58:40|||||||||12
1628495940000|2021-08-09 07:59:00|||||||||5
1628495960000|2021-08-09 07:59:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|11
1628495980000|2021-08-09 07:59:40|||||||||1
1628495990000|2021-08-09 07:59:50|20.42|20.34|20.46|20.38|20.46|20.38|20.42|20.34|0
1628496000000|2021-08-09 08:00:00|||||||||1
1628496020000|2021-08-09 08:00:20|||||||||2
1628496030000|2021-08-09 08:00:30|||||||||2
1628496060000|2021-08-09 08:01:00|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|1
1628496070000|2021-08-09 08:01:10|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|1
1628496080000|2021-08-09 08:01:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1628496100000|2021-08-09 08:01:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1628496110000|2021-08-09 08:01:50|||||||||1
1628496120000|2021-08-09 08:02:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|3
1628496140000|2021-08-09 08:02:20|||||||||1
1628496170000|2021-08-09 08:02:50|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|16
1628496180000|2021-08-09 08:03:00|||||||||2
1628496200000|2021-08-09 08:03:20|||||||||1
1628496230000|2021-08-09 08:03:50|||||||||1
1628496240000|2021-08-09 08:04:00|||||||||67
1628496250000|2021-08-09 08:04:10|||||||||1
1628496260000|2021-08-09 08:04:20|||||||||1
1628496280000|2021-08-09 08:04:40|20.43|20.35|20.47|20.39|20.47|20.39|20.43|20.35|1
1628496290000|2021-08-09 08:04:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1628496300000|2021-08-09 08:05:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|3
1628496320000|2021-08-09 08:05:20|||||||||1
1628496330000|2021-08-09 08:05:30|||||||||1
1628496350000|2021-08-09 08:05:50|||||||||1
1628496360000|2021-08-09 08:06:00|||||||||4
1628496370000|2021-08-09 08:06:10|||||||||1
1628496410000|2021-08-09 08:06:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|3
1628496430000|2021-08-09 08:07:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|1
1628496440000|2021-08-09 08:07:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1628496460000|2021-08-09 08:07:40|||||||||1
1628496470000|2021-08-09 08:07:50|||||||||1
1628496490000|2021-08-09 08:08:10|||||||||1
1628496520000|2021-08-09 08:08:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|1
1628496530000|2021-08-09 08:08:50|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|0
1628496540000|2021-08-09 08:09:00|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1628496550000|2021-08-09 08:09:10|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|3
1628496570000|2021-08-09 08:09:30|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|1
1628496580000|2021-08-09 08:09:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|1
1628496600000|2021-08-09 08:10:00|20.55|20.47|20.51|20.43|20.55|20.47|20.51|20.43|0
1628496610000|2021-08-09 08:10:10|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|1
1628496620000|2021-08-09 08:10:20|||||||||1
1628496640000|2021-08-09 08:10:40|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|1
1628496660000|2021-08-09 08:11:00|||||||||1
1628496670000|2021-08-09 08:11:10|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|6
1628496680000|2021-08-09 08:11:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|2
1628496690000|2021-08-09 08:11:30|20.51|20.43|20.5|20.42|20.53|20.45|20.5|20.42|4
1628496700000|2021-08-09 08:11:40|||||||||1
1628496720000|2021-08-09 08:12:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|3
1628496730000|2021-08-09 08:12:10|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1628496740000|2021-08-09 08:12:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1628496750000|2021-08-09 08:12:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1628496770000|2021-08-09 08:12:50|||||||||1
1628496780000|2021-08-09 08:13:00|||||||||1
1628496790000|2021-08-09 08:13:10|||||||||1
1628496800000|2021-08-09 08:13:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1628496810000|2021-08-09 08:13:30|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|51
1628496820000|2021-08-09 08:13:40|||||||||3
1628496840000|2021-08-09 08:14:00|||||||||1
1628496870000|2021-08-09 08:14:30|||||||||1
1628496890000|2021-08-09 08:14:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|97
1628496900000|2021-08-09 08:15:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|64
1628496920000|2021-08-09 08:15:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1628496930000|2021-08-09 08:15:30|||||||||1
1628496940000|2021-08-09 08:15:40|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|9
1628496950000|2021-08-09 08:15:50|||||||||17
1628496970000|2021-08-09 08:16:10|||||||||1
1628496980000|2021-08-09 08:16:20|||||||||1
1628496990000|2021-08-09 08:16:30|||||||||1
1628497010000|2021-08-09 08:16:50|||||||||1
1628497040000|2021-08-09 08:17:20|||||||||1
1628497060000|2021-08-09 08:17:40|||||||||1
1628497070000|2021-08-09 08:17:50|||||||||1
1628497090000|2021-08-09 08:18:10|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1628497100000|2021-08-09 08:18:20|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|1
1628497130000|2021-08-09 08:18:50|||||||||2
1628497140000|2021-08-09 08:19:00|||||||||1
1628497150000|2021-08-09 08:19:10|||||||||3
1628497160000|2021-08-09 08:19:20|||||||||2
1628497190000|2021-08-09 08:19:50|||||||||2
1628497220000|2021-08-09 08:20:20|||||||||1
1628497240000|2021-08-09 08:20:40|||||||||1
1628497250000|2021-08-09 08:20:50|||||||||1
1628497260000|2021-08-09 08:21:00|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1628497270000|2021-08-09 08:21:10|||||||||1
1628497280000|2021-08-09 08:21:20|||||||||1
1628497300000|2021-08-09 08:21:40|||||||||1
1628497320000|2021-08-09 08:22:00|||||||||1
1628497330000|2021-08-09 08:22:10|||||||||4
1628497360000|2021-08-09 08:22:40|||||||||1
1628497390000|2021-08-09 08:23:10|||||||||2
1628497420000|2021-08-09 08:23:40|||||||||1
1628497450000|2021-08-09 08:24:10|||||||||1
1628497460000|2021-08-09 08:24:20|||||||||1
1628497480000|2021-08-09 08:24:40|||||||||1
1628497500000|2021-08-09 08:25:00|||||||||1
1628497510000|2021-08-09 08:25:10|||||||||1
1628497540000|2021-08-09 08:25:40|||||||||2
1628497560000|2021-08-09 08:26:00|||||||||2
1628497590000|2021-08-09 08:26:30|||||||||1
1628497610000|2021-08-09 08:26:50|||||||||1
1628497620000|2021-08-09 08:27:00|||||||||2
1628497650000|2021-08-09 08:27:30|||||||||1
1628497680000|2021-08-09 08:28:00|||||||||4
1628497710000|2021-08-09 08:28:30|||||||||1
1628497720000|2021-08-09 08:28:40|||||||||1
1628497740000|2021-08-09 08:29:00|||||||||1
1628497760000|2021-08-09 08:29:20|||||||||1
1628497770000|2021-08-09 08:29:30|||||||||1
1628497790000|2021-08-09 08:29:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|13
1628497800000|2021-08-09 08:30:00|||||||||3
1628497830000|2021-08-09 08:30:30|||||||||1
1628497850000|2021-08-09 08:30:50|||||||||1
1628497860000|2021-08-09 08:31:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|60
1628497880000|2021-08-09 08:31:20|||||||||1
1628497900000|2021-08-09 08:31:40|||||||||4
1628497910000|2021-08-09 08:31:50|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|2
1628497940000|2021-08-09 08:32:20|||||||||1
1628497960000|2021-08-09 08:32:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|10
1628497970000|2021-08-09 08:32:50|||||||||1
1628497980000|2021-08-09 08:33:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|13
1628498010000|2021-08-09 08:33:30|||||||||2
1628498030000|2021-08-09 08:33:50|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|4
1628498050000|2021-08-09 08:34:10|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1628498060000|2021-08-09 08:34:20|||||||||1
1628498070000|2021-08-09 08:34:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1628498080000|2021-08-09 08:34:40|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|1
1628498090000|2021-08-09 08:34:50|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|1
1628498110000|2021-08-09 08:35:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|1
1628498140000|2021-08-09 08:35:40|||||||||1
1628498150000|2021-08-09 08:35:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1628498160000|2021-08-09 08:36:00|||||||||2
1628498170000|2021-08-09 08:36:10|||||||||1
1628498190000|2021-08-09 08:36:30|||||||||1
1628498200000|2021-08-09 08:36:40|||||||||1
1628498220000|2021-08-09 08:37:00|||||||||3
1628498230000|2021-08-09 08:37:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|56
1628498240000|2021-08-09 08:37:20|||||||||2
1628498260000|2021-08-09 08:37:40|||||||||1
1628498290000|2021-08-09 08:38:10|||||||||1
1628498320000|2021-08-09 08:38:40|||||||||1
1628498330000|2021-08-09 08:38:50|||||||||1
1628498350000|2021-08-09 08:39:10|||||||||1
1628498380000|2021-08-09 08:39:40|||||||||1
1628498400000|2021-08-09 08:40:00|||||||||1
1628498420000|2021-08-09 08:40:20|||||||||1
1628498430000|2021-08-09 08:40:30|||||||||1
1628498460000|2021-08-09 08:41:00|||||||||1
1628498480000|2021-08-09 08:41:20|||||||||3
1628498490000|2021-08-09 08:41:30|||||||||2
1628498510000|2021-08-09 08:41:50|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|1
1628498520000|2021-08-09 08:42:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1628498530000|2021-08-09 08:42:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1628498540000|2021-08-09 08:42:20|||||||||6
1628498550000|2021-08-09 08:42:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1628498560000|2021-08-09 08:42:40|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|1
1628498570000|2021-08-09 08:42:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1628498580000|2021-08-09 08:43:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1628498600000|2021-08-09 08:43:20|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|1
1628498610000|2021-08-09 08:43:30|||||||||4
1628498640000|2021-08-09 08:44:00|||||||||1
1628498650000|2021-08-09 08:44:10|||||||||1
1628498660000|2021-08-09 08:44:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|57
1628498680000|2021-08-09 08:44:40|||||||||10
1628498700000|2021-08-09 08:45:00|||||||||1
1628498710000|2021-08-09 08:45:10|||||||||1
1628498720000|2021-08-09 08:45:20|||||||||1
1628498730000|2021-08-09 08:45:30|||||||||1
1628498750000|2021-08-09 08:45:50|||||||||1
1628498780000|2021-08-09 08:46:20|||||||||1
1628498790000|2021-08-09 08:46:30|20.37|20.29|20.41|20.33|20.41|20.33|20.37|20.29|20
1628498810000|2021-08-09 08:46:50|||||||||2
1628498840000|2021-08-09 08:47:20|||||||||1
1628498870000|2021-08-09 08:47:50|||||||||1
1628498890000|2021-08-09 08:48:10|||||||||1
1628498900000|2021-08-09 08:48:20|||||||||1
1628498930000|2021-08-09 08:48:50|||||||||2
1628498940000|2021-08-09 08:49:00|||||||||1
1628498950000|2021-08-09 08:49:10|20.39|20.31|20.36|20.28|20.41|20.33|20.36|20.28|1
1628498980000|2021-08-09 08:49:40|||||||||1
1628499000000|2021-08-09 08:50:00|||||||||101
1628499010000|2021-08-09 08:50:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|4
1628499020000|2021-08-09 08:50:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1628499040000|2021-08-09 08:50:40|||||||||1
1628499070000|2021-08-09 08:51:10|||||||||2
1628499100000|2021-08-09 08:51:40|||||||||1
1628499130000|2021-08-09 08:52:10|||||||||1
1628499140000|2021-08-09 08:52:20|||||||||1
1628499160000|2021-08-09 08:52:40|||||||||1
1628499170000|2021-08-09 08:52:50|||||||||3
1628499190000|2021-08-09 08:53:10|||||||||1
1628499220000|2021-08-09 08:53:40|||||||||2
1628499250000|2021-08-09 08:54:10|||||||||1
1628499270000|2021-08-09 08:54:30|||||||||1
1628499290000|2021-08-09 08:54:50|||||||||1
1628499300000|2021-08-09 08:55:00|||||||||1
1628499330000|2021-08-09 08:55:30|||||||||2
1628499360000|2021-08-09 08:56:00|||||||||1
1628499390000|2021-08-09 08:56:30|||||||||1
1628499400000|2021-08-09 08:56:40|||||||||2
1628499410000|2021-08-09 08:56:50|||||||||1
1628499420000|2021-08-09 08:57:00|||||||||1
1628499440000|2021-08-09 08:57:20|||||||||1
1628499450000|2021-08-09 08:57:30|||||||||1
1628499480000|2021-08-09 08:58:00|||||||||2
1628499510000|2021-08-09 08:58:30|||||||||2
1628499520000|2021-08-09 08:58:40|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|10
1628499530000|2021-08-09 08:58:50|20.35|20.27|20.36|20.28|20.36|20.28|20.34|20.26|51
1628499540000|2021-08-09 08:59:00|20.34|20.26|20.35|20.27|20.36|20.28|20.34|20.26|2
1628499550000|2021-08-09 08:59:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|3
1628499560000|2021-08-09 08:59:20|||||||||1
1628499580000|2021-08-09 08:59:40|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|1
1628499600000|2021-08-09 09:00:00|||||||||1
1628499620000|2021-08-09 09:00:20|||||||||1
1628499630000|2021-08-09 09:00:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1628499640000|2021-08-09 09:00:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1628499650000|2021-08-09 09:00:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1628499680000|2021-08-09 09:01:20|||||||||1
1628499690000|2021-08-09 09:01:30|||||||||1
1628499710000|2021-08-09 09:01:50|||||||||1
1628499730000|2021-08-09 09:02:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|51
1628499740000|2021-08-09 09:02:20|||||||||1
1628499760000|2021-08-09 09:02:40|||||||||1
1628499770000|2021-08-09 09:02:50|||||||||2
1628499790000|2021-08-09 09:03:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|12
1628499820000|2021-08-09 09:03:40|||||||||1
1628499840000|2021-08-09 09:04:00|||||||||1
1628499850000|2021-08-09 09:04:10|||||||||1
1628499880000|2021-08-09 09:04:40|||||||||1
1628499900000|2021-08-09 09:05:00|||||||||1
1628499910000|2021-08-09 09:05:10|||||||||2
1628499930000|2021-08-09 09:05:30|||||||||1
1628499950000|2021-08-09 09:05:50|20.36|20.28|20.38|20.3|20.39|20.31|20.36|20.28|0
1628499960000|2021-08-09 09:06:00|20.39|20.31|20.39|20.31|20.39|20.31|20.36|20.28|1
1628499970000|2021-08-09 09:06:10|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1628499980000|2021-08-09 09:06:20|||||||||1
1628499990000|2021-08-09 09:06:30|||||||||1
1628500010000|2021-08-09 09:06:50|||||||||2
1628500020000|2021-08-09 09:07:00|||||||||1
1628500040000|2021-08-09 09:07:20|||||||||1
1628500050000|2021-08-09 09:07:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1628500060000|2021-08-09 09:07:40|20.39|20.31|20.4|20.32|20.41|20.33|20.39|20.31|7
1628500070000|2021-08-09 09:07:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1628500080000|2021-08-09 09:08:00|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1628500090000|2021-08-09 09:08:10|||||||||1
1628500100000|2021-08-09 09:08:20|||||||||1
1628500110000|2021-08-09 09:08:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|2
1628500120000|2021-08-09 09:08:40|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|1
1628500130000|2021-08-09 09:08:50|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|0
1628500140000|2021-08-09 09:09:00|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|7
1628500150000|2021-08-09 09:09:10|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1628500160000|2021-08-09 09:09:20|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|2
1628500170000|2021-08-09 09:09:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1628500180000|2021-08-09 09:09:40|||||||||1
1628500210000|2021-08-09 09:10:10|||||||||1
1628500220000|2021-08-09 09:10:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|2
1628500240000|2021-08-09 09:10:40|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|1
1628500260000|2021-08-09 09:11:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1628500270000|2021-08-09 09:11:10|||||||||2
1628500300000|2021-08-09 09:11:40|||||||||2
1628500320000|2021-08-09 09:12:00|||||||||1
1628500350000|2021-08-09 09:12:30|||||||||2
1628500370000|2021-08-09 09:12:50|||||||||1
1628500380000|2021-08-09 09:13:00|||||||||1
1628500400000|2021-08-09 09:13:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1628500410000|2021-08-09 09:13:30|||||||||1
1628500420000|2021-08-09 09:13:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|1
1628500440000|2021-08-09 09:14:00|||||||||4
1628500450000|2021-08-09 09:14:10|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|17
1628500470000|2021-08-09 09:14:30|||||||||1
1628500490000|2021-08-09 09:14:50|||||||||2
1628500630000|2021-08-09 09:17:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|22
1628500640000|2021-08-09 09:17:20|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|1
1628500690000|2021-08-09 09:18:10|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|1
1628500700000|2021-08-09 09:18:20|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|0
1628500710000|2021-08-09 09:18:30|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|6
1628500720000|2021-08-09 09:18:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1628500740000|2021-08-09 09:19:00|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|46
1628500770000|2021-08-09 09:19:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1628500780000|2021-08-09 09:19:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1628500790000|2021-08-09 09:19:50|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1628500850000|2021-08-09 09:20:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1628500900000|2021-08-09 09:21:40|||||||||6
1628500910000|2021-08-09 09:21:50|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1628500920000|2021-08-09 09:22:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1628500930000|2021-08-09 09:22:10|||||||||3
1628500960000|2021-08-09 09:22:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1628500970000|2021-08-09 09:22:50|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1628500990000|2021-08-09 09:23:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1628501080000|2021-08-09 09:24:40|||||||||1
1628501100000|2021-08-09 09:25:00|||||||||3
1628501130000|2021-08-09 09:25:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|60
1628501140000|2021-08-09 09:25:40|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1628501160000|2021-08-09 09:26:00|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|11
1628501170000|2021-08-09 09:26:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|4
1628501180000|2021-08-09 09:26:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|60
1628501260000|2021-08-09 09:27:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|7
1628501300000|2021-08-09 09:28:20|||||||||3
1628501480000|2021-08-09 09:31:20|||||||||2
1628501600000|2021-08-09 09:33:20|||||||||1
1628501620000|2021-08-09 09:33:40|20.35|20.27|20.4|20.32|20.4|20.32|20.35|20.27|31
1628501660000|2021-08-09 09:34:20|||||||||2
1628501750000|2021-08-09 09:35:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1628501780000|2021-08-09 09:36:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|3
1628501810000|2021-08-09 09:36:50|||||||||1
1628501840000|2021-08-09 09:37:20|||||||||2
1628501890000|2021-08-09 09:38:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|35
1628501910000|2021-08-09 09:38:30|||||||||1
1628501940000|2021-08-09 09:39:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1628501950000|2021-08-09 09:39:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1628502070000|2021-08-09 09:41:10|||||||||1
1628502130000|2021-08-09 09:42:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1628502140000|2021-08-09 09:42:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|11
1628502170000|2021-08-09 09:42:50|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|0
1628502180000|2021-08-09 09:43:00|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|0
1628502190000|2021-08-09 09:43:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|2
1628502200000|2021-08-09 09:43:20|20.38|20.3|20.37|20.29|20.4|20.32|20.37|20.29|0
1628502210000|2021-08-09 09:43:30|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1628502230000|2021-08-09 09:43:50|||||||||1
1628502280000|2021-08-09 09:44:40|||||||||4
1628502350000|2021-08-09 09:45:50|||||||||4
1628502360000|2021-08-09 09:46:00|||||||||3
1628502420000|2021-08-09 09:47:00|||||||||4
1628502490000|2021-08-09 09:48:10|||||||||4
1628502540000|2021-08-09 09:49:00|||||||||14
1628502560000|2021-08-09 09:49:20|20.36|20.28|20.4|20.32|20.4|20.32|20.36|20.28|32
1628502580000|2021-08-09 09:49:40|||||||||1
1628502600000|2021-08-09 09:50:00|||||||||1
1628502630000|2021-08-09 09:50:30|||||||||4
1628502640000|2021-08-09 09:50:40|||||||||3
1628502670000|2021-08-09 09:51:10|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|7
1628502680000|2021-08-09 09:51:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1628502700000|2021-08-09 09:51:40|||||||||4
1628502770000|2021-08-09 09:52:50|||||||||33
1628502810000|2021-08-09 09:53:30|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|69
1628502830000|2021-08-09 09:53:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1628502870000|2021-08-09 09:54:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1628502880000|2021-08-09 09:54:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|91
1628502910000|2021-08-09 09:55:10|||||||||2
1628502980000|2021-08-09 09:56:20|||||||||4
1628502990000|2021-08-09 09:56:30|||||||||1
1628503050000|2021-08-09 09:57:30|||||||||4
1628503070000|2021-08-09 09:57:50|||||||||1
1628503120000|2021-08-09 09:58:40|||||||||4
1628503190000|2021-08-09 09:59:50|||||||||5
1628503200000|2021-08-09 10:00:00|||||||||2
1628503280000|2021-08-09 10:01:20|||||||||2
1628503290000|2021-08-09 10:01:30|||||||||2
1628503330000|2021-08-09 10:02:10|||||||||2
1628503340000|2021-08-09 10:02:20|||||||||2
1628503410000|2021-08-09 10:03:30|||||||||1
1628503420000|2021-08-09 10:03:40|||||||||13
1628503430000|2021-08-09 10:03:50|20.32|20.24|20.28|20.2|20.32|20.24|20.28|20.2|6
1628503460000|2021-08-09 10:04:20|||||||||13
1628503480000|2021-08-09 10:04:40|||||||||2
1628503510000|2021-08-09 10:05:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1628503530000|2021-08-09 10:05:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1628503540000|2021-08-09 10:05:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|11
1628503560000|2021-08-09 10:06:00|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1628503570000|2021-08-09 10:06:10|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1628503580000|2021-08-09 10:06:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1628503590000|2021-08-09 10:06:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1628503600000|2021-08-09 10:06:40|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1628503610000|2021-08-09 10:06:50|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1628503680000|2021-08-09 10:08:00|||||||||13
1628503710000|2021-08-09 10:08:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1628503720000|2021-08-09 10:08:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1628503880000|2021-08-09 10:11:20|||||||||2
1628503950000|2021-08-09 10:12:30|||||||||1
1628503990000|2021-08-09 10:13:10|||||||||1
1628504020000|2021-08-09 10:13:40|||||||||63
1628504060000|2021-08-09 10:14:20|||||||||3
1628504180000|2021-08-09 10:16:20|||||||||1
1628504200000|2021-08-09 10:16:40|||||||||1
1628504220000|2021-08-09 10:17:00|||||||||2
1628504230000|2021-08-09 10:17:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|74
1628504260000|2021-08-09 10:17:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|2
1628504280000|2021-08-09 10:18:00|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|0
1628504330000|2021-08-09 10:18:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|60
1628504340000|2021-08-09 10:19:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|35
1628504350000|2021-08-09 10:19:10|20.32|20.24|20.37|20.29|20.37|20.29|20.32|20.24|1
1628504360000|2021-08-09 10:19:20|20.35|20.27|20.34|20.26|20.37|20.29|20.34|20.26|5
1628504370000|2021-08-09 10:19:30|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|1
1628504380000|2021-08-09 10:19:40|20.37|20.29|20.33|20.25|20.37|20.29|20.33|20.25|0
1628504480000|2021-08-09 10:21:20|||||||||9
1628504490000|2021-08-09 10:21:30|||||||||9
1628504540000|2021-08-09 10:22:20|||||||||35
1628504550000|2021-08-09 10:22:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1628504560000|2021-08-09 10:22:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1628504590000|2021-08-09 10:23:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|2
1628504600000|2021-08-09 10:23:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|1
1628504710000|2021-08-09 10:25:10|||||||||46
1628504720000|2021-08-09 10:25:20|20.37|20.29|20.37|20.29|20.37|20.29|20.35|20.27|0
1628504730000|2021-08-09 10:25:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|111
1628504740000|2021-08-09 10:25:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1628504790000|2021-08-09 10:26:30|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1628504820000|2021-08-09 10:27:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|30
1628504840000|2021-08-09 10:27:20|||||||||1
1628504940000|2021-08-09 10:29:00|||||||||3
1628504950000|2021-08-09 10:29:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|8
1628504960000|2021-08-09 10:29:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|50
1628504970000|2021-08-09 10:29:30|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|9
1628505110000|2021-08-09 10:31:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|8
1628505160000|2021-08-09 10:32:40|||||||||2
1628505270000|2021-08-09 10:34:30|||||||||1
1628505310000|2021-08-09 10:35:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|40
1628505320000|2021-08-09 10:35:20|||||||||2
1628505340000|2021-08-09 10:35:40|||||||||9
1628505470000|2021-08-09 10:37:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1628505510000|2021-08-09 10:38:30|||||||||8
1628505530000|2021-08-09 10:38:50|20.37|20.29|20.37|20.29|20.37|20.29|20.35|20.27|1
1628505610000|2021-08-09 10:40:10|||||||||1
1628505660000|2021-08-09 10:41:00|||||||||3
1628505840000|2021-08-09 10:44:00|||||||||3
1628505950000|2021-08-09 10:45:50|||||||||3
1628506140000|2021-08-09 10:49:00|||||||||2
1628506200000|2021-08-09 10:50:00|||||||||3
1628506230000|2021-08-09 10:50:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|65
1628506260000|2021-08-09 10:51:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|80
1628506280000|2021-08-09 10:51:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|43
1628506320000|2021-08-09 10:52:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1628506330000|2021-08-09 10:52:10|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1628506340000|2021-08-09 10:52:20|||||||||3
1628506450000|2021-08-09 10:54:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|148
1628506460000|2021-08-09 10:54:20|||||||||68
1628506480000|2021-08-09 10:54:40|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|0
1628506620000|2021-08-09 10:57:00|||||||||12
1628506640000|2021-08-09 10:57:20|||||||||8
1628506680000|2021-08-09 10:58:00|20.35|20.27|20.32|20.24|20.37|20.29|20.32|20.24|1
1628506710000|2021-08-09 10:58:30|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|9
1628506720000|2021-08-09 10:58:40|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1628506730000|2021-08-09 10:58:50|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1628506740000|2021-08-09 10:59:00|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1628506750000|2021-08-09 10:59:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1628506760000|2021-08-09 10:59:20|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1628506780000|2021-08-09 10:59:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1628506870000|2021-08-09 11:01:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|7
1628506880000|2021-08-09 11:01:20|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1628506900000|2021-08-09 11:01:40|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1628506910000|2021-08-09 11:01:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1628507100000|2021-08-09 11:05:00|||||||||1
1628507130000|2021-08-09 11:05:30|||||||||3
1628507160000|2021-08-09 11:06:00|||||||||15
1628507200000|2021-08-09 11:06:40|20.36|20.28|20.32|20.24|20.36|20.28|20.32|20.24|44
1628507210000|2021-08-09 11:06:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|13
1628507220000|2021-08-09 11:07:00|20.34|20.26|20.35|20.27|20.35|20.27|20.32|20.24|0
1628507250000|2021-08-09 11:07:30|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1628507260000|2021-08-09 11:07:40|||||||||4
1628507290000|2021-08-09 11:08:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1628507310000|2021-08-09 11:08:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1628507320000|2021-08-09 11:08:40|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1628507360000|2021-08-09 11:09:20|||||||||4
1628507440000|2021-08-09 11:10:40|||||||||2
1628507560000|2021-08-09 11:12:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|114
1628507570000|2021-08-09 11:12:50|||||||||2
1628507620000|2021-08-09 11:13:40|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|14
1628507630000|2021-08-09 11:13:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1628507670000|2021-08-09 11:14:30|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1628507680000|2021-08-09 11:14:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|28
1628507750000|2021-08-09 11:15:50|||||||||2
1628507950000|2021-08-09 11:19:10|||||||||1
1628507990000|2021-08-09 11:19:50|||||||||2
1628508070000|2021-08-09 11:21:10|||||||||3
1628508090000|2021-08-09 11:21:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|51
1628508120000|2021-08-09 11:22:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1628508200000|2021-08-09 11:23:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1628508210000|2021-08-09 11:23:30|||||||||1
1628508240000|2021-08-09 11:24:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|3
1628508270000|2021-08-09 11:24:30|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1628508280000|2021-08-09 11:24:40|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1628508290000|2021-08-09 11:24:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1628508350000|2021-08-09 11:25:50|||||||||3
1628508390000|2021-08-09 11:26:30|||||||||1
1628508420000|2021-08-09 11:27:00|||||||||1
1628508450000|2021-08-09 11:27:30|||||||||1
1628508470000|2021-08-09 11:27:50|||||||||2
1628508520000|2021-08-09 11:28:40|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1628508550000|2021-08-09 11:29:10|||||||||2
1628508560000|2021-08-09 11:29:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1628508570000|2021-08-09 11:29:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1628508580000|2021-08-09 11:29:40|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1628508640000|2021-08-09 11:30:40|||||||||2
1628508740000|2021-08-09 11:32:20|||||||||3
1628508750000|2021-08-09 11:32:30|||||||||40
1628508900000|2021-08-09 11:35:00|||||||||2
1628509050000|2021-08-09 11:37:30|||||||||2
1628509220000|2021-08-09 11:40:20|||||||||3
1628509360000|2021-08-09 11:42:40|||||||||2
1628509430000|2021-08-09 11:43:50|||||||||3
1628509440000|2021-08-09 11:44:00|||||||||130
1628509450000|2021-08-09 11:44:10|||||||||51
1628509460000|2021-08-09 11:44:20|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|0
1628509490000|2021-08-09 11:44:50|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1628509500000|2021-08-09 11:45:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|7
1628509510000|2021-08-09 11:45:10|||||||||1
1628509520000|2021-08-09 11:45:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|107
1628509540000|2021-08-09 11:45:40|||||||||16
1628509560000|2021-08-09 11:46:00|||||||||53
1628509570000|2021-08-09 11:46:10|||||||||43
1628509660000|2021-08-09 11:47:40|||||||||26
1628509670000|2021-08-09 11:47:50|||||||||26
1628509680000|2021-08-09 11:48:00|||||||||26
1628509690000|2021-08-09 11:48:10|||||||||2
1628509710000|2021-08-09 11:48:30|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1628509770000|2021-08-09 11:49:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1628509800000|2021-08-09 11:50:00|||||||||1
1628509820000|2021-08-09 11:50:20|||||||||3
1628509840000|2021-08-09 11:50:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1628509860000|2021-08-09 11:51:00|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|0
1628509890000|2021-08-09 11:51:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|3
1628509900000|2021-08-09 11:51:40|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1628509910000|2021-08-09 11:51:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1628509920000|2021-08-09 11:52:00|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|0
1628509980000|2021-08-09 11:53:00|||||||||1
1628510020000|2021-08-09 11:53:40|||||||||3
1628510080000|2021-08-09 11:54:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1628510090000|2021-08-09 11:54:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|130
1628510100000|2021-08-09 11:55:00|20.28|20.2|20.25|20.17|20.3|20.22|20.25|20.17|15
1628510150000|2021-08-09 11:55:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|159
1628510180000|2021-08-09 11:56:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|9
1628510210000|2021-08-09 11:56:50|||||||||2
1628510250000|2021-08-09 11:57:30|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|14
1628510320000|2021-08-09 11:58:40|||||||||1
1628510380000|2021-08-09 11:59:40|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|42
1628510390000|2021-08-09 11:59:50|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|8
1628510420000|2021-08-09 12:00:20|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1628510520000|2021-08-09 12:02:00|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1628510530000|2021-08-09 12:02:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1628510540000|2021-08-09 12:02:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1628510550000|2021-08-09 12:02:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1628510620000|2021-08-09 12:03:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|31
1628510640000|2021-08-09 12:04:00|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|2
1628510660000|2021-08-09 12:04:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1628510760000|2021-08-09 12:06:00|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|55
1628510810000|2021-08-09 12:06:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1628510960000|2021-08-09 12:09:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1628510990000|2021-08-09 12:09:50|||||||||8
1628511190000|2021-08-09 12:13:10|||||||||13
1628511210000|2021-08-09 12:13:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1628511220000|2021-08-09 12:13:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1628511230000|2021-08-09 12:13:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1628511270000|2021-08-09 12:14:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1628511280000|2021-08-09 12:14:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1628511380000|2021-08-09 12:16:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1628511390000|2021-08-09 12:16:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1628511670000|2021-08-09 12:21:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|16
1628511690000|2021-08-09 12:21:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|3
1628511760000|2021-08-09 12:22:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1628511850000|2021-08-09 12:24:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1628511870000|2021-08-09 12:24:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1628511880000|2021-08-09 12:24:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1628511890000|2021-08-09 12:24:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1628511980000|2021-08-09 12:26:20|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1628512140000|2021-08-09 12:29:00|||||||||4
1628512150000|2021-08-09 12:29:10|20.36|20.28|20.32|20.24|20.36|20.28|20.32|20.24|0
1628512160000|2021-08-09 12:29:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1628512190000|2021-08-09 12:29:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1628512270000|2021-08-09 12:31:10|||||||||3
1628512370000|2021-08-09 12:32:50|||||||||2
1628512480000|2021-08-09 12:34:40|||||||||3
1628512620000|2021-08-09 12:37:00|||||||||3
1628512750000|2021-08-09 12:39:10|||||||||4
1628512920000|2021-08-09 12:42:00|||||||||10
1628512970000|2021-08-09 12:42:50|||||||||16
1628513010000|2021-08-09 12:43:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1628513140000|2021-08-09 12:45:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|48
1628513230000|2021-08-09 12:47:10|||||||||2
1628513300000|2021-08-09 12:48:20|||||||||32
1628513340000|2021-08-09 12:49:00|||||||||4
1628513370000|2021-08-09 12:49:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1628513440000|2021-08-09 12:50:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|134
1628513520000|2021-08-09 12:52:00|20.21|20.13|20.21|20.13|20.21|20.13|20.2|20.12|159
1628513560000|2021-08-09 12:52:40|||||||||3
1628513590000|2021-08-09 12:53:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|53
1628513620000|2021-08-09 12:53:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|122
1628513650000|2021-08-09 12:54:10|||||||||1
1628513680000|2021-08-09 12:54:40|||||||||4
1628513760000|2021-08-09 12:56:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1628513770000|2021-08-09 12:56:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1628513840000|2021-08-09 12:57:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1628513880000|2021-08-09 12:58:00|||||||||4
1628513960000|2021-08-09 12:59:20|||||||||4
1628514020000|2021-08-09 13:00:20|20.24|20.16|20.2|20.12|20.25|20.17|20.2|20.12|0
1628514030000|2021-08-09 13:00:30|||||||||47
1628514090000|2021-08-09 13:01:30|||||||||4
1628514120000|2021-08-09 13:02:00|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|15
1628514220000|2021-08-09 13:03:40|||||||||9
1628514240000|2021-08-09 13:04:00|||||||||3
1628514270000|2021-08-09 13:04:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|3
1628514300000|2021-08-09 13:05:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1628514320000|2021-08-09 13:05:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1628514340000|2021-08-09 13:05:40|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1628514350000|2021-08-09 13:05:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1628514360000|2021-08-09 13:06:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1628514370000|2021-08-09 13:06:10|20.25|20.17|20.25|20.17|20.25|20.17|20.23|20.15|0
1628514430000|2021-08-09 13:07:10|||||||||4
1628514440000|2021-08-09 13:07:20|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1628514470000|2021-08-09 13:07:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|5
1628514480000|2021-08-09 13:08:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|47
1628514490000|2021-08-09 13:08:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1628514500000|2021-08-09 13:08:20|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1628514550000|2021-08-09 13:09:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|27
1628514570000|2021-08-09 13:09:30|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1628514610000|2021-08-09 13:10:10|||||||||3
1628514620000|2021-08-09 13:10:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|51
1628514720000|2021-08-09 13:12:00|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|0
1628514730000|2021-08-09 13:12:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1628514770000|2021-08-09 13:12:50|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1628514790000|2021-08-09 13:13:10|||||||||4
1628514850000|2021-08-09 13:14:10|20.25|20.17|20.21|20.13|20.25|20.17|20.21|20.13|0
1628514860000|2021-08-09 13:14:20|||||||||50
1628514870000|2021-08-09 13:14:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|2
1628514910000|2021-08-09 13:15:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1628515040000|2021-08-09 13:17:20|||||||||3
1628515110000|2021-08-09 13:18:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|122
1628515150000|2021-08-09 13:19:10|||||||||3
1628515250000|2021-08-09 13:20:50|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|75
1628515280000|2021-08-09 13:21:20|||||||||3
1628515380000|2021-08-09 13:23:00|||||||||17
1628515600000|2021-08-09 13:26:40|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|0
1628515630000|2021-08-09 13:27:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1628515650000|2021-08-09 13:27:30|||||||||29
1628515730000|2021-08-09 13:28:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|42
1628515800000|2021-08-09 13:30:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|94
1628515820000|2021-08-09 13:30:20|||||||||36
1628515830000|2021-08-09 13:30:30|||||||||9
1628515850000|2021-08-09 13:30:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1628515860000|2021-08-09 13:31:00|20.16|20.08|20.2|20.12|20.2|20.12|20.16|20.08|17
1628515870000|2021-08-09 13:31:10|20.21|20.13|20.21|20.13|20.21|20.13|20.2|20.12|1
1628515900000|2021-08-09 13:31:40|||||||||2
1628515910000|2021-08-09 13:31:50|||||||||1
1628515920000|2021-08-09 13:32:00|||||||||46
1628515930000|2021-08-09 13:32:10|||||||||4
1628515940000|2021-08-09 13:32:20|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|24
1628515950000|2021-08-09 13:32:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|110
1628515970000|2021-08-09 13:32:50|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|4
1628515980000|2021-08-09 13:33:00|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|10
1628515990000|2021-08-09 13:33:10|||||||||3
1628516000000|2021-08-09 13:33:20|||||||||2
1628516010000|2021-08-09 13:33:30|||||||||1
1628516020000|2021-08-09 13:33:40|||||||||3
1628516030000|2021-08-09 13:33:50|||||||||3
1628516040000|2021-08-09 13:34:00|||||||||3
1628516050000|2021-08-09 13:34:10|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|40
1628516060000|2021-08-09 13:34:20|||||||||2
1628516070000|2021-08-09 13:34:30|||||||||1
1628516080000|2021-08-09 13:34:40|20.28|20.2|20.33|20.25|20.33|20.25|20.28|20.2|12
1628516090000|2021-08-09 13:34:50|||||||||1
1628516100000|2021-08-09 13:35:00|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|10
1628516110000|2021-08-09 13:35:10|20.32|20.24|20.31|20.23|20.33|20.25|20.29|20.21|8
1628516120000|2021-08-09 13:35:20|20.32|20.24|20.31|20.23|20.32|20.24|20.29|20.21|6
1628516130000|2021-08-09 13:35:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|2
1628516140000|2021-08-09 13:35:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|2
1628516150000|2021-08-09 13:35:50|||||||||1
1628516160000|2021-08-09 13:36:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1628516170000|2021-08-09 13:36:10|20.27|20.19|20.31|20.23|20.31|20.23|20.27|20.19|17
1628516180000|2021-08-09 13:36:20|20.29|20.21|20.3|20.22|20.3|20.22|20.28|20.2|47
1628516190000|2021-08-09 13:36:30|20.28|20.2|20.31|20.23|20.31|20.23|20.28|20.2|10
1628516200000|2021-08-09 13:36:40|||||||||1
1628516210000|2021-08-09 13:36:50|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|16
1628516220000|2021-08-09 13:37:00|20.33|20.25|20.36|20.28|20.36|20.28|20.31|20.23|18
1628516230000|2021-08-09 13:37:10|20.34|20.26|20.31|20.23|20.36|20.28|20.31|20.23|23
1628516240000|2021-08-09 13:37:20|||||||||2
1628516250000|2021-08-09 13:37:30|||||||||1
1628516260000|2021-08-09 13:37:40|||||||||2
1628516270000|2021-08-09 13:37:50|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|3
1628516280000|2021-08-09 13:38:00|20.35|20.27|20.31|20.23|20.35|20.27|20.31|20.23|5
1628516290000|2021-08-09 13:38:10|||||||||1
1628516300000|2021-08-09 13:38:20|20.35|20.27|20.31|20.23|20.35|20.27|20.31|20.23|0
1628516310000|2021-08-09 13:38:30|20.35|20.27|20.35|20.27|20.36|20.28|20.31|20.23|120
1628516320000|2021-08-09 13:38:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|2
1628516370000|2021-08-09 13:39:30|||||||||120
1628516380000|2021-08-09 13:39:40|||||||||2
1628516390000|2021-08-09 13:39:50|||||||||7
1628516480000|2021-08-09 13:41:20|||||||||5
1628516510000|2021-08-09 13:41:50|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|23
1628516530000|2021-08-09 13:42:10|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|12
1628516540000|2021-08-09 13:42:20|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|8
1628516550000|2021-08-09 13:42:30|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1628516610000|2021-08-09 13:43:30|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|23
1628516640000|2021-08-09 13:44:00|||||||||3
1628516660000|2021-08-09 13:44:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|39
1628516680000|2021-08-09 13:44:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1628516690000|2021-08-09 13:44:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|36
1628516700000|2021-08-09 13:45:00|20.26|20.18|20.3|20.22|20.3|20.22|20.26|20.18|74
1628516710000|2021-08-09 13:45:10|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1628516720000|2021-08-09 13:45:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1628516740000|2021-08-09 13:45:40|||||||||76
1628516810000|2021-08-09 13:46:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|14
1628516820000|2021-08-09 13:47:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|63
1628516840000|2021-08-09 13:47:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|24
1628516850000|2021-08-09 13:47:30|20.26|20.18|20.26|20.18|20.26|20.18|20.25|20.17|6
1628516860000|2021-08-09 13:47:40|||||||||3
1628516870000|2021-08-09 13:47:50|||||||||3
1628516880000|2021-08-09 13:48:00|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|8
1628516890000|2021-08-09 13:48:10|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|4
1628516900000|2021-08-09 13:48:20|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|9
1628516910000|2021-08-09 13:48:30|||||||||1
1628516920000|2021-08-09 13:48:40|||||||||1
1628516930000|2021-08-09 13:48:50|||||||||3
1628516940000|2021-08-09 13:49:00|||||||||2
1628516950000|2021-08-09 13:49:10|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|12
1628516960000|2021-08-09 13:49:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|1
1628516970000|2021-08-09 13:49:30|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|40
1628516980000|2021-08-09 13:49:40|||||||||2
1628517000000|2021-08-09 13:50:00|||||||||3
1628517020000|2021-08-09 13:50:20|||||||||1
1628517030000|2021-08-09 13:50:30|||||||||21
1628517040000|2021-08-09 13:50:40|||||||||2
1628517050000|2021-08-09 13:50:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|138
1628517060000|2021-08-09 13:51:00|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|39
1628517070000|2021-08-09 13:51:10|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|19
1628517080000|2021-08-09 13:51:20|20.24|20.16|20.24|20.16|20.24|20.16|20.22|20.14|2
1628517090000|2021-08-09 13:51:30|||||||||2
1628517100000|2021-08-09 13:51:40|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|2
1628517110000|2021-08-09 13:51:50|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|17
1628517120000|2021-08-09 13:52:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|2
1628517140000|2021-08-09 13:52:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1628517150000|2021-08-09 13:52:30|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1628517160000|2021-08-09 13:52:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1628517170000|2021-08-09 13:52:50|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|5
1628517180000|2021-08-09 13:53:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1628517230000|2021-08-09 13:53:50|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|5
1628517240000|2021-08-09 13:54:00|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1628517250000|2021-08-09 13:54:10|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1628517270000|2021-08-09 13:54:30|||||||||1
1628517290000|2021-08-09 13:54:50|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|10
1628517300000|2021-08-09 13:55:00|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|0
1628517310000|2021-08-09 13:55:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|2
1628517320000|2021-08-09 13:55:20|20.25|20.17|20.29|20.21|20.29|20.21|20.25|20.17|0
1628517330000|2021-08-09 13:55:30|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1628517340000|2021-08-09 13:55:40|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|17
1628517350000|2021-08-09 13:55:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1628517360000|2021-08-09 13:56:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1628517370000|2021-08-09 13:56:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1628517380000|2021-08-09 13:56:20|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|0
1628517390000|2021-08-09 13:56:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1628517400000|2021-08-09 13:56:40|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|0
1628517410000|2021-08-09 13:56:50|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|31
1628517420000|2021-08-09 13:57:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|31
1628517450000|2021-08-09 13:57:30|20.29|20.21|20.25|20.17|20.29|20.21|20.25|20.17|10
1628517460000|2021-08-09 13:57:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1628517470000|2021-08-09 13:57:50|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|30
1628517480000|2021-08-09 13:58:00|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|17
1628517500000|2021-08-09 13:58:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|2
1628517540000|2021-08-09 13:59:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|1
1628517560000|2021-08-09 13:59:20|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1628517590000|2021-08-09 13:59:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1628517600000|2021-08-09 14:00:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1628517610000|2021-08-09 14:00:10|||||||||9
1628517640000|2021-08-09 14:00:40|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1628517670000|2021-08-09 14:01:10|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|8
1628517680000|2021-08-09 14:01:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1628517700000|2021-08-09 14:01:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1628517730000|2021-08-09 14:02:10|20.29|20.21|20.25|20.17|20.29|20.21|20.25|20.17|2
1628517760000|2021-08-09 14:02:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1628517770000|2021-08-09 14:02:50|20.29|20.21|20.25|20.17|20.29|20.21|20.25|20.17|0
1628517790000|2021-08-09 14:03:10|||||||||3
1628517810000|2021-08-09 14:03:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1628517820000|2021-08-09 14:03:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1628517850000|2021-08-09 14:04:10|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|2
1628517860000|2021-08-09 14:04:20|||||||||4
1628517870000|2021-08-09 14:04:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1628517880000|2021-08-09 14:04:40|||||||||1
1628517900000|2021-08-09 14:05:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1628517910000|2021-08-09 14:05:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1628517920000|2021-08-09 14:05:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1628517930000|2021-08-09 14:05:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|4
1628517940000|2021-08-09 14:05:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|1
1628517950000|2021-08-09 14:05:50|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1628517970000|2021-08-09 14:06:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1628517980000|2021-08-09 14:06:20|||||||||1
1628518010000|2021-08-09 14:06:50|||||||||1
1628518020000|2021-08-09 14:07:00|||||||||4
1628518050000|2021-08-09 14:07:30|||||||||2
1628518070000|2021-08-09 14:07:50|20.2|20.12|20.25|20.17|20.25|20.17|20.2|20.12|87
1628518200000|2021-08-09 14:10:00|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|19
1628518210000|2021-08-09 14:10:10|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|51
1628518220000|2021-08-09 14:10:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|10
1628518290000|2021-08-09 14:11:30|||||||||4
1628518300000|2021-08-09 14:11:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|10
1628518320000|2021-08-09 14:12:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1628518330000|2021-08-09 14:12:10|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1628518350000|2021-08-09 14:12:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|2
1628518360000|2021-08-09 14:12:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1628518390000|2021-08-09 14:13:10|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|19
1628518430000|2021-08-09 14:13:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1628518440000|2021-08-09 14:14:00|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|13
1628518450000|2021-08-09 14:14:10|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|48
1628518460000|2021-08-09 14:14:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1628518480000|2021-08-09 14:14:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1628518500000|2021-08-09 14:15:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|6
1628518540000|2021-08-09 14:15:40|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|11
1628518560000|2021-08-09 14:16:00|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|27
1628518590000|2021-08-09 14:16:30|||||||||3
1628518600000|2021-08-09 14:16:40|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|14
1628518610000|2021-08-09 14:16:50|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|34
1628518620000|2021-08-09 14:17:00|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|0
1628518630000|2021-08-09 14:17:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1628518640000|2021-08-09 14:17:20|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1628518690000|2021-08-09 14:18:10|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|1
1628518700000|2021-08-09 14:18:20|||||||||5
1628518710000|2021-08-09 14:18:30|||||||||9
1628518730000|2021-08-09 14:18:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|5
1628518740000|2021-08-09 14:19:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1628518750000|2021-08-09 14:19:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1628518760000|2021-08-09 14:19:20|20.27|20.19|20.25|20.17|20.29|20.21|20.25|20.17|0
1628518780000|2021-08-09 14:19:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1628518790000|2021-08-09 14:19:50|||||||||3
1628518800000|2021-08-09 14:20:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1628518810000|2021-08-09 14:20:10|||||||||2
1628518840000|2021-08-09 14:20:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|19
1628518850000|2021-08-09 14:20:50|||||||||1
1628518870000|2021-08-09 14:21:10|||||||||1
1628518880000|2021-08-09 14:21:20|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|72
1628518930000|2021-08-09 14:22:10|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|6
1628518970000|2021-08-09 14:22:50|||||||||2
1628518980000|2021-08-09 14:23:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1628519080000|2021-08-09 14:24:40|||||||||4
1628519120000|2021-08-09 14:25:20|20.22|20.14|20.2|20.12|20.22|20.14|20.19|20.11|7
1628519130000|2021-08-09 14:25:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1628519140000|2021-08-09 14:25:40|20.19|20.11|20.21|20.13|20.22|20.14|20.19|20.11|3
1628519150000|2021-08-09 14:25:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1628519160000|2021-08-09 14:26:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1628519200000|2021-08-09 14:26:40|||||||||1
1628519240000|2021-08-09 14:27:20|||||||||4
1628519290000|2021-08-09 14:28:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|5
1628519320000|2021-08-09 14:28:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1628519350000|2021-08-09 14:29:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1628519360000|2021-08-09 14:29:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1628519380000|2021-08-09 14:29:40|||||||||5
1628519460000|2021-08-09 14:31:00|||||||||3
1628519500000|2021-08-09 14:31:40|||||||||4
1628519520000|2021-08-09 14:32:00|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|45
1628519530000|2021-08-09 14:32:10|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1628519540000|2021-08-09 14:32:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|5
1628519570000|2021-08-09 14:32:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|13
1628519580000|2021-08-09 14:33:00|||||||||26
1628519620000|2021-08-09 14:33:40|||||||||45
1628519630000|2021-08-09 14:33:50|||||||||54
1628519650000|2021-08-09 14:34:10|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|32
1628519660000|2021-08-09 14:34:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1628519670000|2021-08-09 14:34:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1628519690000|2021-08-09 14:34:50|||||||||1
1628519710000|2021-08-09 14:35:10|||||||||50
1628519760000|2021-08-09 14:36:00|||||||||12
1628519770000|2021-08-09 14:36:10|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|61
1628519780000|2021-08-09 14:36:20|||||||||1
1628519810000|2021-08-09 14:36:50|||||||||5
1628519820000|2021-08-09 14:37:00|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|51
1628519870000|2021-08-09 14:37:50|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|110
1628519890000|2021-08-09 14:38:10|||||||||10
1628519930000|2021-08-09 14:38:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1628519940000|2021-08-09 14:39:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1628519980000|2021-08-09 14:39:40|||||||||3
1628520000000|2021-08-09 14:40:00|||||||||1
1628520010000|2021-08-09 14:40:10|||||||||4
1628520020000|2021-08-09 14:40:20|20.23|20.15|20.24|20.16|20.24|20.16|20.21|20.13|0
1628520040000|2021-08-09 14:40:40|||||||||3
1628520060000|2021-08-09 14:41:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|9
1628520110000|2021-08-09 14:41:50|||||||||5
1628520150000|2021-08-09 14:42:30|||||||||81
1628520170000|2021-08-09 14:42:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1628520180000|2021-08-09 14:43:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1628520220000|2021-08-09 14:43:40|||||||||5
1628520230000|2021-08-09 14:43:50|20.12|20.04|20.16|20.08|20.16|20.08|20.12|20.04|21
1628520300000|2021-08-09 14:45:00|||||||||5
1628520310000|2021-08-09 14:45:10|||||||||36
1628520330000|2021-08-09 14:45:30|||||||||1
1628520370000|2021-08-09 14:46:10|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1628520440000|2021-08-09 14:47:20|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1628520460000|2021-08-09 14:47:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1628520470000|2021-08-09 14:47:50|||||||||4
1628520500000|2021-08-09 14:48:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1628520520000|2021-08-09 14:48:40|||||||||4
1628520530000|2021-08-09 14:48:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1628520540000|2021-08-09 14:49:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1628520550000|2021-08-09 14:49:10|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|4
1628520560000|2021-08-09 14:49:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1628520640000|2021-08-09 14:50:40|||||||||6
1628520650000|2021-08-09 14:50:50|20.17|20.09|20.21|20.13|20.21|20.13|20.17|20.09|5
1628520660000|2021-08-09 14:51:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|4
1628520670000|2021-08-09 14:51:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|5
1628520690000|2021-08-09 14:51:30|||||||||11
1628520700000|2021-08-09 14:51:40|||||||||1
1628520720000|2021-08-09 14:52:00|||||||||18
1628520760000|2021-08-09 14:52:40|20.16|20.08|20.12|20.04|20.16|20.08|20.12|20.04|0
1628520780000|2021-08-09 14:53:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|2
1628520800000|2021-08-09 14:53:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|59
1628520840000|2021-08-09 14:54:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|162
1628520850000|2021-08-09 14:54:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1628520870000|2021-08-09 14:54:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1628520880000|2021-08-09 14:54:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|4
1628520890000|2021-08-09 14:54:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1628520900000|2021-08-09 14:55:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|76
1628520910000|2021-08-09 14:55:10|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|14
1628520920000|2021-08-09 14:55:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1628520930000|2021-08-09 14:55:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1628520940000|2021-08-09 14:55:40|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1628520950000|2021-08-09 14:55:50|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|107
1628520960000|2021-08-09 14:56:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|36
1628521050000|2021-08-09 14:57:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|2
1628521060000|2021-08-09 14:57:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|19
1628521070000|2021-08-09 14:57:50|||||||||50
1628521120000|2021-08-09 14:58:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|4
1628521150000|2021-08-09 14:59:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1628521180000|2021-08-09 14:59:40|||||||||36
1628521200000|2021-08-09 15:00:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1628521270000|2021-08-09 15:01:10|||||||||7
1628521340000|2021-08-09 15:02:20|||||||||6
1628521350000|2021-08-09 15:02:30|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|11
1628521360000|2021-08-09 15:02:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1628521390000|2021-08-09 15:03:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|16
1628521460000|2021-08-09 15:04:20|||||||||8
1628521520000|2021-08-09 15:05:20|||||||||4
1628521530000|2021-08-09 15:05:30|||||||||2
1628521540000|2021-08-09 15:05:40|||||||||1
1628521550000|2021-08-09 15:05:50|||||||||7
1628521560000|2021-08-09 15:06:00|||||||||3
1628521570000|2021-08-09 15:06:10|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|155
1628521580000|2021-08-09 15:06:20|20.24|20.16|20.24|20.16|20.24|20.16|20.22|20.14|192
1628521590000|2021-08-09 15:06:30|||||||||1
1628521600000|2021-08-09 15:06:40|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|29
1628521610000|2021-08-09 15:06:50|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1628521620000|2021-08-09 15:07:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|109
1628521630000|2021-08-09 15:07:10|||||||||1
1628521640000|2021-08-09 15:07:20|||||||||1
1628521660000|2021-08-09 15:07:40|||||||||1
1628521670000|2021-08-09 15:07:50|||||||||1
1628521680000|2021-08-09 15:08:00|||||||||2
1628521690000|2021-08-09 15:08:10|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|57
1628521700000|2021-08-09 15:08:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|2
1628521710000|2021-08-09 15:08:30|||||||||2
1628521730000|2021-08-09 15:08:50|||||||||2
1628521740000|2021-08-09 15:09:00|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|18
1628521750000|2021-08-09 15:09:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1628521800000|2021-08-09 15:10:00|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|3
1628521820000|2021-08-09 15:10:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1628521850000|2021-08-09 15:10:50|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|67
1628521860000|2021-08-09 15:11:00|||||||||2
1628521870000|2021-08-09 15:11:10|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|17
1628521910000|2021-08-09 15:11:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1628521930000|2021-08-09 15:12:10|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1628521940000|2021-08-09 15:12:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|20
1628522040000|2021-08-09 15:14:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|46
1628522050000|2021-08-09 15:14:10|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|10
1628522110000|2021-08-09 15:15:10|||||||||37
1628522150000|2021-08-09 15:15:50|||||||||7
1628522200000|2021-08-09 15:16:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1628522230000|2021-08-09 15:17:10|||||||||6
1628522300000|2021-08-09 15:18:20|||||||||7
1628522360000|2021-08-09 15:19:20|||||||||7
1628522390000|2021-08-09 15:19:50|||||||||36
1628522400000|2021-08-09 15:20:00|||||||||6
1628522420000|2021-08-09 15:20:20|||||||||6
1628522430000|2021-08-09 15:20:30|||||||||7
1628522450000|2021-08-09 15:20:50|||||||||1
1628522500000|2021-08-09 15:21:40|||||||||9
1628522530000|2021-08-09 15:22:10|||||||||1
1628522540000|2021-08-09 15:22:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|7
1628522550000|2021-08-09 15:22:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|87
1628522560000|2021-08-09 15:22:40|||||||||2
1628522620000|2021-08-09 15:23:40|||||||||1
1628522630000|2021-08-09 15:23:50|||||||||7
1628522640000|2021-08-09 15:24:00|||||||||1
1628522670000|2021-08-09 15:24:30|||||||||8
1628522680000|2021-08-09 15:24:40|||||||||1
1628522700000|2021-08-09 15:25:00|||||||||1
1628522710000|2021-08-09 15:25:10|||||||||7
1628522740000|2021-08-09 15:25:40|||||||||1
1628522750000|2021-08-09 15:25:50|||||||||7
1628522760000|2021-08-09 15:26:00|||||||||1
1628522790000|2021-08-09 15:26:30|||||||||8
1628522800000|2021-08-09 15:26:40|||||||||1
1628522820000|2021-08-09 15:27:00|||||||||87
1628522830000|2021-08-09 15:27:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|8
1628522850000|2021-08-09 15:27:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|28
1628522860000|2021-08-09 15:27:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|6
1628522880000|2021-08-09 15:28:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|34
1628522890000|2021-08-09 15:28:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1628522910000|2021-08-09 15:28:30|||||||||66
1628522920000|2021-08-09 15:28:40|||||||||1
1628522930000|2021-08-09 15:28:50|||||||||44
1628522940000|2021-08-09 15:29:00|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|40
1628522950000|2021-08-09 15:29:10|||||||||9
1628522960000|2021-08-09 15:29:20|||||||||17
1628522970000|2021-08-09 15:29:30|||||||||67
1628522980000|2021-08-09 15:29:40|||||||||13
1628522990000|2021-08-09 15:29:50|||||||||54
1628523000000|2021-08-09 15:30:00|20.1|20.02|20.14|20.06|20.14|20.06|20.1|20.02|80
1628523010000|2021-08-09 15:30:10|||||||||13
1628523020000|2021-08-09 15:30:20|||||||||7
1628523030000|2021-08-09 15:30:30|||||||||12
1628523040000|2021-08-09 15:30:40|||||||||7
1628523050000|2021-08-09 15:30:50|||||||||12
1628523070000|2021-08-09 15:31:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|73
1628523090000|2021-08-09 15:31:30|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|0
1628523100000|2021-08-09 15:31:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1628523110000|2021-08-09 15:31:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1628523140000|2021-08-09 15:32:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|119
1628523150000|2021-08-09 15:32:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1628523180000|2021-08-09 15:33:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1628523190000|2021-08-09 15:33:10|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1628523270000|2021-08-09 15:34:30|||||||||50
1628523360000|2021-08-09 15:36:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|15
1628523380000|2021-08-09 15:36:20|||||||||100
1628523430000|2021-08-09 15:37:10|||||||||100
1628523440000|2021-08-09 15:37:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|64
1628523450000|2021-08-09 15:37:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1628523480000|2021-08-09 15:38:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1628523520000|2021-08-09 15:38:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|16
1628523770000|2021-08-09 15:42:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|18
1628523780000|2021-08-09 15:43:00|||||||||5
1628523790000|2021-08-09 15:43:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1628523860000|2021-08-09 15:44:20|20.09|20.01|20.09|20.01|20.11|20.03|20.09|20.01|0
1628523880000|2021-08-09 15:44:40|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1628523900000|2021-08-09 15:45:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1628523920000|2021-08-09 15:45:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1628524440000|2021-08-09 15:54:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|30
1628524670000|2021-08-09 15:57:50|||||||||1
1628524760000|2021-08-09 15:59:20|||||||||8
1628524790000|2021-08-09 15:59:50|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|33
1628524850000|2021-08-09 16:00:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1628525010000|2021-08-09 16:03:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1628525040000|2021-08-09 16:04:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1628525090000|2021-08-09 16:04:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1628525100000|2021-08-09 16:05:00|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1628525110000|2021-08-09 16:05:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1628525310000|2021-08-09 16:08:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1628525530000|2021-08-09 16:12:10|||||||||1
1628526160000|2021-08-09 16:22:40|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|1
1628526170000|2021-08-09 16:22:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|2
1628526180000|2021-08-09 16:23:00|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1628526210000|2021-08-09 16:23:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1628526310000|2021-08-09 16:25:10|20.12|20.04|20.1|20.02|20.14|20.06|20.1|20.02|20
1628526340000|2021-08-09 16:25:40|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1628526660000|2021-08-09 16:31:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|10
1628526710000|2021-08-09 16:31:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1628526730000|2021-08-09 16:32:10|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1628526870000|2021-08-09 16:34:30|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1628527170000|2021-08-09 16:39:30|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1628527200000|2021-08-09 16:40:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1628527210000|2021-08-09 16:40:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1628527290000|2021-08-09 16:41:30|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1628527320000|2021-08-09 16:42:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|18
1628527330000|2021-08-09 16:42:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1628527340000|2021-08-09 16:42:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1628527360000|2021-08-09 16:42:40|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|2
1628527640000|2021-08-09 16:47:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1628527680000|2021-08-09 16:48:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1628528240000|2021-08-09 16:57:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|40
1628528260000|2021-08-09 16:57:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1628528270000|2021-08-09 16:57:50|||||||||1
1628528280000|2021-08-09 16:58:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|10
1628528290000|2021-08-09 16:58:10|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1628528300000|2021-08-09 16:58:20|20.08|20|20.08|20|20.09|20.01|20.08|20|0
1628528310000|2021-08-09 16:58:30|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|0
1628528320000|2021-08-09 16:58:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1628528390000|2021-08-09 16:59:50|20.06|19.98|20.08|20|20.08|20|20.06|19.98|0
1628528400000|2021-08-09 17:00:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1628528410000|2021-08-09 17:00:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1628528420000|2021-08-09 17:00:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1628528460000|2021-08-09 17:01:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1628528480000|2021-08-09 17:01:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|49
1628528490000|2021-08-09 17:01:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1628528520000|2021-08-09 17:02:00|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1628528550000|2021-08-09 17:02:30|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1628528560000|2021-08-09 17:02:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1628529090000|2021-08-09 17:11:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1628529120000|2021-08-09 17:12:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1628529280000|2021-08-09 17:14:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1628529460000|2021-08-09 17:17:40|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1628529470000|2021-08-09 17:17:50|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1628529480000|2021-08-09 17:18:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1628529520000|2021-08-09 17:18:40|||||||||3
1628529540000|2021-08-09 17:19:00|||||||||1
1628529550000|2021-08-09 17:19:10|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1628529560000|2021-08-09 17:19:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1628529570000|2021-08-09 17:19:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1628529640000|2021-08-09 17:20:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1628529840000|2021-08-09 17:24:00|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|1
1628529850000|2021-08-09 17:24:10|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1628529960000|2021-08-09 17:26:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1628529970000|2021-08-09 17:26:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1628529990000|2021-08-09 17:26:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1628530000000|2021-08-09 17:26:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1628530020000|2021-08-09 17:27:00|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|0
1628530060000|2021-08-09 17:27:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1628530080000|2021-08-09 17:28:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1628530220000|2021-08-09 17:30:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1628530280000|2021-08-09 17:31:20|20.06|19.98|20.08|20|20.08|20|20.06|19.98|0
1628531850000|2021-08-09 17:57:30|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|1
1628531860000|2021-08-09 17:57:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1628532760000|2021-08-09 18:12:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|11
1628532780000|2021-08-09 18:13:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|2
1628532900000|2021-08-09 18:15:00|||||||||1
1628532910000|2021-08-09 18:15:10|||||||||1
1628532930000|2021-08-09 18:15:30|||||||||10
1628533330000|2021-08-09 18:22:10|||||||||1
1628533840000|2021-08-09 18:30:40|19.96|19.88|19.96|19.88|19.96|19.88|19.94|19.86|9
1628533860000|2021-08-09 18:31:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1628533930000|2021-08-09 18:32:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1628533940000|2021-08-09 18:32:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1628533980000|2021-08-09 18:33:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1628534040000|2021-08-09 18:34:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1628534050000|2021-08-09 18:34:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|8
1628534110000|2021-08-09 18:35:10|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|2
1628534210000|2021-08-09 18:36:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1628534230000|2021-08-09 18:37:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|3
1628534280000|2021-08-09 18:38:00|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1628534300000|2021-08-09 18:38:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1628534420000|2021-08-09 18:40:20|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|3
1628534430000|2021-08-09 18:40:30|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1628534440000|2021-08-09 18:40:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1628534470000|2021-08-09 18:41:10|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1628534710000|2021-08-09 18:45:10|||||||||1
1628534720000|2021-08-09 18:45:20|19.9|19.82|19.91|19.83|19.91|19.83|19.89|19.81|0
1628534800000|2021-08-09 18:46:40|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|1
1628534810000|2021-08-09 18:46:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1628534840000|2021-08-09 18:47:20|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|2
1628535020000|2021-08-09 18:50:20|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1628535040000|2021-08-09 18:50:40|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1628535060000|2021-08-09 18:51:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1628535070000|2021-08-09 18:51:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1628535090000|2021-08-09 18:51:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1628535100000|2021-08-09 18:51:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1628535110000|2021-08-09 18:51:50|||||||||1
1628535170000|2021-08-09 18:52:50|19.89|19.81|19.89|19.81|19.91|19.83|19.89|19.81|0
1628535180000|2021-08-09 18:53:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1628535190000|2021-08-09 18:53:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1628535200000|2021-08-09 18:53:20|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1628535210000|2021-08-09 18:53:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1628535220000|2021-08-09 18:53:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1628535230000|2021-08-09 18:53:50|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1628535300000|2021-08-09 18:55:00|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1628535310000|2021-08-09 18:55:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1628535320000|2021-08-09 18:55:20|19.89|19.81|19.89|19.81|19.91|19.83|19.89|19.81|0
1628535330000|2021-08-09 18:55:30|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|4
1628535450000|2021-08-09 18:57:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1628535630000|2021-08-09 19:00:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1628535640000|2021-08-09 19:00:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1628535920000|2021-08-09 19:05:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1628535960000|2021-08-09 19:06:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1628535980000|2021-08-09 19:06:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1628536110000|2021-08-09 19:08:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1628536170000|2021-08-09 19:09:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1628536370000|2021-08-09 19:12:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1628536390000|2021-08-09 19:13:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1628536420000|2021-08-09 19:13:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1628536440000|2021-08-09 19:14:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1628536450000|2021-08-09 19:14:10|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1628536620000|2021-08-09 19:17:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1628536760000|2021-08-09 19:19:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1628536780000|2021-08-09 19:19:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1628536810000|2021-08-09 19:20:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1628536920000|2021-08-09 19:22:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1628536950000|2021-08-09 19:22:30|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1628537000000|2021-08-09 19:23:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1628537080000|2021-08-09 19:24:40|||||||||1
1628537270000|2021-08-09 19:27:50|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1628537310000|2021-08-09 19:28:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1628537440000|2021-08-09 19:30:40|||||||||5
1628537500000|2021-08-09 19:31:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1628537510000|2021-08-09 19:31:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1628537580000|2021-08-09 19:33:00|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1628537770000|2021-08-09 19:36:10|||||||||5
1628537940000|2021-08-09 19:39:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|7
1628538000000|2021-08-09 19:40:00|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1628538090000|2021-08-09 19:41:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1628538140000|2021-08-09 19:42:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1628538190000|2021-08-09 19:43:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1628538210000|2021-08-09 19:43:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1628538220000|2021-08-09 19:43:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1628538250000|2021-08-09 19:44:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1628538270000|2021-08-09 19:44:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1628538280000|2021-08-09 19:44:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1628538310000|2021-08-09 19:45:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1628538330000|2021-08-09 19:45:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1628538340000|2021-08-09 19:45:40|||||||||1
1628538440000|2021-08-09 19:47:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1628538500000|2021-08-09 19:48:20|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|1
1628538510000|2021-08-09 19:48:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1628538730000|2021-08-09 19:52:10|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1628538800000|2021-08-09 19:53:20|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|8
1628538810000|2021-08-09 19:53:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|4
1628538830000|2021-08-09 19:53:50|||||||||36
1628538900000|2021-08-09 19:55:00|||||||||1
1628538940000|2021-08-09 19:55:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1628538950000|2021-08-09 19:55:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1628538970000|2021-08-09 19:56:10|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1628538990000|2021-08-09 19:56:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1628539020000|2021-08-09 19:57:00|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|1
1628539050000|2021-08-09 19:57:30|||||||||3
1628539060000|2021-08-09 19:57:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|1
1628539070000|2021-08-09 19:57:50|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1628539100000|2021-08-09 19:58:20|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1628539130000|2021-08-09 19:58:50|20|19.92|19.99|19.91|20|19.92|19.99|19.91|1
1628539150000|2021-08-09 19:59:10|20|19.92|19.98|19.9|20|19.92|19.98|19.9|8
1628539160000|2021-08-09 19:59:20|19.99|19.91|20.06|19.98|20.06|19.98|19.99|19.91|0
1628539170000|2021-08-09 19:59:30|20.14|19.89|20.1|19.85|20.14|19.89|20.1|19.85|0
1628539180000|2021-08-09 19:59:40|20.12|19.87|20.1|19.85|20.12|19.87|20.1|19.85|1
1628539190000|2021-08-09 19:59:50|20.12|19.87|20.08|19.83|20.12|19.87|20.08|19.83|9
1628554500000|2021-08-10 00:15:00|20.15|19.9|20.06|19.98|20.15|19.98|20.06|19.9|0
1628554510000|2021-08-10 00:15:10|20.15|19.9|20.06|19.98|20.15|19.98|20.06|19.9|0
1628554520000|2021-08-10 00:15:20|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|2
1628554530000|2021-08-10 00:15:30|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1628554800000|2021-08-10 00:20:00|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|0
1628554820000|2021-08-10 00:20:20|20.1|19.85|20.12|19.82|20.12|19.85|20.1|19.82|0
1628554830000|2021-08-10 00:20:30|20.1|19.85|20.12|19.82|20.13|19.85|20.1|19.82|0
1628554840000|2021-08-10 00:20:40|20.1|19.85|20.13|19.83|20.13|19.85|20.1|19.83|0
1628554850000|2021-08-10 00:20:50|20.1|19.85|20.13|19.83|20.13|19.85|20.1|19.83|0
1628554960000|2021-08-10 00:22:40|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1628554970000|2021-08-10 00:22:50|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|0
1628554980000|2021-08-10 00:23:00|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1628554990000|2021-08-10 00:23:10|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1628555010000|2021-08-10 00:23:30|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|0
1628555020000|2021-08-10 00:23:40|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|0
1628555060000|2021-08-10 00:24:20|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1628555340000|2021-08-10 00:29:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1628555350000|2021-08-10 00:29:10|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1628555360000|2021-08-10 00:29:20|20.14|19.84|20.17|19.87|20.17|19.87|20.14|19.84|0
1628555380000|2021-08-10 00:29:40|20.16|19.86|20.14|19.84|20.16|19.86|20.14|19.84|0
1628555410000|2021-08-10 00:30:10|20.15|19.85|20.17|19.87|20.17|19.87|20.15|19.85|0
1628555470000|2021-08-10 00:31:10|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1628555490000|2021-08-10 00:31:30|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1628555520000|2021-08-10 00:32:00|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1628555940000|2021-08-10 00:39:00|20.07||20.07||20.07||20.07||0
1628555950000|2021-08-10 00:39:10|20.12||20.12||20.12||20.12||0
1628555970000|2021-08-10 00:39:30|20.09|19.84|20.12|19.82|20.12|19.84|20.09|19.82|0
1628556000000|2021-08-10 00:40:00|20.07|19.8|20.09|19.84|20.12|19.84|20.07|19.8|0
1628556010000|2021-08-10 00:40:10|20.07|19.82|20.07|19.82|20.07|19.82|20.07|19.82|0
1628556080000|2021-08-10 00:41:20|20.04|19.79|20.07|19.82|20.07|19.82|20.04|19.79|0
1628556090000|2021-08-10 00:41:30|20.04|19.79|20.04|19.79|20.04|19.79|20.04|19.79|0
1628556100000|2021-08-10 00:41:40|20.05|19.8|20.04|19.79|20.07|19.82|20.04|19.79|0
1628556120000|2021-08-10 00:42:00|20.07|19.82|20.07|19.82|20.07|19.82|20.07|19.82|0
1628556170000|2021-08-10 00:42:50|20.04|19.79|19.93|19.85|20.04|19.87|19.93|19.79|0
1628556180000|2021-08-10 00:43:00|20.02|19.77|20.04|19.79|20.04|19.85|19.93|19.77|0
1628556190000|2021-08-10 00:43:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1628556240000|2021-08-10 00:44:00|20.04|19.79|19.93|19.85|20.04|19.85|19.93|19.79|0
1628556310000|2021-08-10 00:45:10|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1628556350000|2021-08-10 00:45:50|20.04|19.79|19.93|19.85|20.04|19.85|19.93|19.79|0
1628556360000|2021-08-10 00:46:00|20.02|19.77|19.95|19.87|20.02|19.87|19.94|19.77|0
1628556370000|2021-08-10 00:46:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1628556380000|2021-08-10 00:46:20|20.04|19.79|20.04|19.79|20.04|19.79|20.04|19.79|0
1628556390000|2021-08-10 00:46:30|19.96|19.88|19.93|19.85|19.98|19.9|19.93|19.85|0
1628556550000|2021-08-10 00:49:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1628556560000|2021-08-10 00:49:20|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1628556670000|2021-08-10 00:51:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1628556680000|2021-08-10 00:51:20|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1628556720000|2021-08-10 00:52:00|19.98|19.9|19.93|19.85|19.98|19.9|19.93|19.85|0
1628556740000|2021-08-10 00:52:20|19.94|19.86|19.93|19.85|19.98|19.9|19.93|19.85|0
1628556750000|2021-08-10 00:52:30|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1628556760000|2021-08-10 00:52:40|19.98|19.9|19.93|19.85|19.98|19.9|19.93|19.85|0
1628556780000|2021-08-10 00:53:00|19.94|19.86|19.98|19.9|19.98|19.9|19.94|19.86|0
1628556800000|2021-08-10 00:53:20|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1628556810000|2021-08-10 00:53:30|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1628556830000|2021-08-10 00:53:50|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1628556850000|2021-08-10 00:54:10|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1628556870000|2021-08-10 00:54:30|19.98|19.9|19.98|19.9|19.98|19.9|19.93|19.85|0
1628556900000|2021-08-10 00:55:00|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1628557010000|2021-08-10 00:56:50|19.95|19.87|19.93|19.85|19.98|19.9|19.93|19.85|0
1628557100000|2021-08-10 00:58:20|19.96|19.88|19.93|19.85|19.98|19.9|19.93|19.85|0
1628557110000|2021-08-10 00:58:30|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|0
1628557130000|2021-08-10 00:58:50|19.94|19.86|19.93|19.85|19.96|19.88|19.93|19.85|0
1628557140000|2021-08-10 00:59:00|19.94|19.86|19.96|19.88|19.96|19.88|19.93|19.85|0
1628557160000|2021-08-10 00:59:20|19.93|19.85|19.98|19.9|19.98|19.9|19.93|19.85|0
1628557170000|2021-08-10 00:59:30|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|0
1628557180000|2021-08-10 00:59:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1628557260000|2021-08-10 01:01:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1628557270000|2021-08-10 01:01:10|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|0
1628557280000|2021-08-10 01:01:20|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|0
1628557290000|2021-08-10 01:01:30|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1628557300000|2021-08-10 01:01:40|19.96|19.88|19.96|19.88|19.96|19.88|19.93|19.85|0
1628557320000|2021-08-10 01:02:00|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|0
1628557330000|2021-08-10 01:02:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1628557340000|2021-08-10 01:02:20|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|0
1628557350000|2021-08-10 01:02:30|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1628557370000|2021-08-10 01:02:50|19.99|19.91|19.98|19.9|20.07|19.92|19.98|19.82|0
1628557400000|2021-08-10 01:03:20|20.09|19.84|20.09|19.84|20.09|19.84|20.09|19.84|0
1628557440000|2021-08-10 01:04:00|19.98|19.9|19.98|19.9|20.09|19.92|19.98|19.84|0
1628557500000|2021-08-10 01:05:00|20|19.92|19.98|19.9|20.09|19.92|19.98|19.82|0
1628557510000|2021-08-10 01:05:10|20|19.92|20.09|19.84|20.09|19.92|19.98|19.82|0
1628557520000|2021-08-10 01:05:20|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1628557530000|2021-08-10 01:05:30|20.09|19.84|20.09|19.84|20.09|19.9|19.98|19.84|0
1628557540000|2021-08-10 01:05:40|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1628557550000|2021-08-10 01:05:50|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|0
1628557560000|2021-08-10 01:06:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1628557580000|2021-08-10 01:06:20|20.04|19.79|19.98|19.9|20.04|19.9|19.98|19.79|0
1628557630000|2021-08-10 01:07:10|20.09|19.84|19.98|19.9|20.09|19.9|19.98|19.84|0
1628557720000|2021-08-10 01:08:40|20.07|19.82|20|19.92|20.09|19.92|20|19.82|0
1628557740000|2021-08-10 01:09:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1628557750000|2021-08-10 01:09:10|20|19.92|20.09|19.84|20.09|19.92|19.98|19.84|0
1628557760000|2021-08-10 01:09:20|19.98|19.9|20|19.92|20.09|19.92|19.98|19.84|0
1628557770000|2021-08-10 01:09:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1628557940000|2021-08-10 01:12:20|20.06|19.81|19.98|19.9|20.06|19.9|19.98|19.81|0
1628557950000|2021-08-10 01:12:30|20.07|19.82|20|19.92|20.07|19.92|20|19.82|0
1628557960000|2021-08-10 01:12:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1628557970000|2021-08-10 01:12:50|20.09|19.84|19.98|19.9|20.09|19.9|19.98|19.84|0
1628557980000|2021-08-10 01:13:00|20.07|19.82|19.98|19.9|20.09|19.9|19.98|19.82|0
1628558000000|2021-08-10 01:13:20|20|19.92|20.09|19.84|20.09|19.92|19.98|19.82|0
1628558020000|2021-08-10 01:13:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1628558040000|2021-08-10 01:14:00|20.09|19.84|19.98|19.9|20.09|19.92|19.98|19.84|0
1628558050000|2021-08-10 01:14:10|20.06|19.81|19.98|19.9|20.06|19.9|19.96|19.79|0
1628558080000|2021-08-10 01:14:40|20.04|19.79|19.98|19.9|20.04|19.9|19.98|19.79|0
1628558090000|2021-08-10 01:14:50|20.04|19.79|20.04|19.79|20.04|19.79|20.04|19.79|0
1628558100000|2021-08-10 01:15:00|19.96|19.88|20.04|19.79|20.04|19.9|19.96|19.79|0
1628558110000|2021-08-10 01:15:10|19.98|19.9|19.98|19.9|20.06|19.9|19.93|19.79|0
1628558120000|2021-08-10 01:15:20|20.06|19.81|20.04|19.79|20.06|19.9|19.98|19.79|0
1628558140000|2021-08-10 01:15:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1628558170000|2021-08-10 01:16:10|20.06|19.81|20.04|19.79|20.06|19.81|20.04|19.79|0
1628558180000|2021-08-10 01:16:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1628558190000|2021-08-10 01:16:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1628558280000|2021-08-10 01:18:00|20.04|19.79|19.96|19.88|20.04|19.88|19.96|19.79|0
1628558290000|2021-08-10 01:18:10|20.04|19.79|19.98|19.9|20.04|19.9|19.98|19.79|0
1628558340000|2021-08-10 01:19:00|20.04|19.79|20.04|19.79|20.04|19.79|20.04|19.79|0
1628558350000|2021-08-10 01:19:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1628558440000|2021-08-10 01:20:40|20.04|19.79|20.04|19.79|20.04|19.79|20.04|19.79|0
1628558450000|2021-08-10 01:20:50|19.95|19.87|20.04|19.79|20.04|19.87|19.93|19.77|0
1628558460000|2021-08-10 01:21:00|19.96|19.88|20.06|19.81|20.06|19.9|19.96|19.79|0
1628558470000|2021-08-10 01:21:10|20.04|19.79|20.04|19.79|20.04|19.9|19.98|19.79|0
1628558480000|2021-08-10 01:21:20|19.95|19.87|20.04|19.79|20.04|19.87|19.95|19.79|0
1628558490000|2021-08-10 01:21:30|19.98|19.9|19.96|19.88|20.06|19.9|19.93|19.77|0
1628558500000|2021-08-10 01:21:40|20.04|19.79|19.96|19.88|20.04|19.88|19.95|19.79|0
1628558510000|2021-08-10 01:21:50|19.98|19.9|20.06|19.81|20.06|19.9|19.98|19.81|0
1628558520000|2021-08-10 01:22:00|20.04|19.79|20.04|19.79|20.04|19.79|20.04|19.79|0
1628558530000|2021-08-10 01:22:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1628558550000|2021-08-10 01:22:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1628558750000|2021-08-10 01:25:50|20.09|19.84|20.09|19.84|20.09|19.92|19.98|19.82|0
1628558760000|2021-08-10 01:26:00|19.98|19.9|19.98|19.9|20.09|19.92|19.98|19.82|0
1628558780000|2021-08-10 01:26:20|20.09|19.84|20.09|19.84|20.09|19.92|19.98|19.84|0
1628558970000|2021-08-10 01:29:30|20|19.92|20.09|19.84|20.09|19.92|20|19.79|0
1628558990000|2021-08-10 01:29:50|19.96|19.88|20.06|19.81|20.06|19.88|19.96|19.81|0
1628559000000|2021-08-10 01:30:00|20.09|19.84|20.04|19.79|20.09|19.88|19.96|19.79|0
1628559060000|2021-08-10 01:31:00|20.09|19.84|20.04|19.79|20.09|19.84|20.04|19.79|0
1628559080000|2021-08-10 01:31:20|20.09|19.84|20.09|19.84|20.09|19.92|19.96|19.79|0
1628559090000|2021-08-10 01:31:30|20|19.92|20.09|19.84|20.09|19.92|19.96|19.79|0
1628559100000|2021-08-10 01:31:40|20|19.92|20.04|19.79|20.09|19.92|20|19.79|0
1628559120000|2021-08-10 01:32:00|20.09|19.84|20.04|19.79|20.09|19.92|19.96|19.79|0
1628559130000|2021-08-10 01:32:10|20.09|19.84|20.08|19.83|20.09|19.92|19.96|19.79|0
1628559150000|2021-08-10 01:32:30|20.09|19.84|20.04|19.79|20.09|19.92|20|19.79|0
1628559160000|2021-08-10 01:32:40|20.06|19.81|20.04|19.79|20.06|19.81|20.04|19.79|0
1628559180000|2021-08-10 01:33:00|20.06|19.81|20.08|19.83|20.09|19.92|20|19.81|0
1628559190000|2021-08-10 01:33:10|20.04|19.79|20.04|19.79|20.04|19.79|20.04|19.79|0
1628559200000|2021-08-10 01:33:20|20.09|19.84|20.08|19.83|20.09|19.92|19.96|19.79|0
1628559210000|2021-08-10 01:33:30|20.04|19.79|20.04|19.79|20.09|19.92|19.96|19.79|0
1628559220000|2021-08-10 01:33:40|19.96|19.88|20.06|19.81|20.09|19.88|19.96|19.79|0
1628559230000|2021-08-10 01:33:50|19.98|19.9|20.07|19.82|20.09|19.9|19.96|19.79|0
1628559240000|2021-08-10 01:34:00|20.09|19.84|20.09|19.84|20.09|19.84|20.09|19.84|0
1628559440000|2021-08-10 01:37:20|19.96|19.88|20.09|19.84|20.09|19.88|19.96|19.79|0
1628559450000|2021-08-10 01:37:30|20|19.92|20.04|19.79|20.09|19.92|19.96|19.79|0
1628559470000|2021-08-10 01:37:50|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|0
1628559600000|2021-08-10 01:40:00|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|0
1628559620000|2021-08-10 01:40:20|19.97|19.89|20.01|19.93|20.01|19.93|19.97|19.89|0
1628559630000|2021-08-10 01:40:30|20|19.92|19.97|19.89|20.01|19.93|19.97|19.89|0
1628559700000|2021-08-10 01:41:40|20.01|19.93|19.97|19.89|20.01|19.93|19.97|19.89|0
1628559710000|2021-08-10 01:41:50|19.98|19.9|19.97|19.89|20.01|19.93|19.97|19.89|0
1628559720000|2021-08-10 01:42:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1628559730000|2021-08-10 01:42:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1628559740000|2021-08-10 01:42:20|19.97|19.89|20.01|19.93|20.01|19.93|19.97|19.89|0
1628559750000|2021-08-10 01:42:30|19.97|19.89|19.97|19.89|20.01|19.93|19.97|19.89|0
1628559760000|2021-08-10 01:42:40|20|19.92|19.98|19.9|20.02|19.94|19.97|19.89|0
1628559770000|2021-08-10 01:42:50|20.02|19.94|20.02|19.94|20.02|19.94|19.97|19.89|0
1628559780000|2021-08-10 01:43:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1628559790000|2021-08-10 01:43:10|20.01|19.93|19.97|19.89|20.01|19.93|19.97|19.89|0
1628559800000|2021-08-10 01:43:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1628559810000|2021-08-10 01:43:30|19.97|19.89|20.01|19.93|20.01|19.93|19.97|19.89|0
1628559820000|2021-08-10 01:43:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1628559830000|2021-08-10 01:43:50|19.98|19.9|20.02|19.94|20.02|19.94|19.98|19.9|0
1628559840000|2021-08-10 01:44:00|20.01|19.93|20|19.92|20.02|19.94|19.97|19.89|0
1628559850000|2021-08-10 01:44:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1628559920000|2021-08-10 01:45:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1628559930000|2021-08-10 01:45:30|20.02|19.94|20.02|19.94|20.02|19.94|19.99|19.91|0
1628559980000|2021-08-10 01:46:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1628559990000|2021-08-10 01:46:30|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|0
1628560090000|2021-08-10 01:48:10|20.13|19.88|20.05|19.97|20.13|19.97|20.05|19.88|0
1628560180000|2021-08-10 01:49:40|20.02|19.94|20.05|19.97|20.13|19.97|20.02|19.88|0
1628560190000|2021-08-10 01:49:50|20.02|19.94|20.02|19.94|20.13|19.97|20.02|19.88|0
1628560200000|2021-08-10 01:50:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1628560210000|2021-08-10 01:50:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1628560240000|2021-08-10 01:50:40|20.13|19.88|20.13|19.88|20.13|19.97|20.05|19.88|0
1628560260000|2021-08-10 01:51:00|20.05|19.97|20.05|19.97|20.13|19.97|20.05|19.88|0
1628560280000|2021-08-10 01:51:20|20.02|19.94|20.02|19.94|20.05|19.97|20.02|19.94|0
1628560290000|2021-08-10 01:51:30|20.11|19.86|20.03|19.95|20.13|19.95|20.02|19.86|0
1628560300000|2021-08-10 01:51:40|20.13|19.88|20.02|19.94|20.13|19.94|20.02|19.86|0
1628560310000|2021-08-10 01:51:50|20.13|19.88|20.13|19.88|20.13|19.97|20.02|19.86|0
1628560320000|2021-08-10 01:52:00|20.02|19.94|20.05|19.97|20.13|19.97|20.02|19.86|0
1628560340000|2021-08-10 01:52:20|20.13|19.88|20.05|19.97|20.13|19.97|20.05|19.88|0
1628560350000|2021-08-10 01:52:30|20.13|19.88|20.05|19.97|20.13|19.97|20.05|19.88|0
1628560370000|2021-08-10 01:52:50|20.16|19.91|20.16|19.91|20.16|19.99|20.05|19.91|0
1628560380000|2021-08-10 01:53:00|20.07|19.99|20.16|19.91|20.16|19.99|20.05|19.91|0
1628560420000|2021-08-10 01:53:40|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1628560590000|2021-08-10 01:56:30|20.19|19.94|20.21|19.96|20.21|19.96|20.19|19.94|0
1628560600000|2021-08-10 01:56:40|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1628560610000|2021-08-10 01:56:50|20.19|19.94|20.19|19.94|20.2|19.95|20.18|19.93|0
1628560620000|2021-08-10 01:57:00|20.18|19.93|20.18|19.93|20.2|19.95|20.18|19.93|0
1628560630000|2021-08-10 01:57:10|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1628560660000|2021-08-10 01:57:40|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1628560690000|2021-08-10 01:58:10|20.25|20|20.25|20|20.25|20|20.25|20|0
1628560810000|2021-08-10 02:00:10|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|0
1628560830000|2021-08-10 02:00:30|20.25|20|20.25|20|20.25|20|20.25|20|0
1628560840000|2021-08-10 02:00:40|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|0
1628561020000|2021-08-10 02:03:40|20.26|19.96|20.28|19.98|20.28|19.98|20.25|19.95|0
1628561030000|2021-08-10 02:03:50|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|0
1628561050000|2021-08-10 02:04:10|20.27|19.97|20.27|19.97|20.28|19.98|20.27|19.97|0
1628561060000|2021-08-10 02:04:20|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|0
1628561100000|2021-08-10 02:05:00|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|0
1628561110000|2021-08-10 02:05:10|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|0
1628561120000|2021-08-10 02:05:20|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|0
1628561130000|2021-08-10 02:05:30|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1628561140000|2021-08-10 02:05:40|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|0
1628561160000|2021-08-10 02:06:00|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|0
1628561170000|2021-08-10 02:06:10|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|0
1628561180000|2021-08-10 02:06:20|20.27|19.97|20.26|19.96|20.28|19.98|20.26|19.96|0
1628561270000|2021-08-10 02:07:50|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|0
1628561600000|2021-08-10 02:13:20|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1628561670000|2021-08-10 02:14:30|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|0
1628561690000|2021-08-10 02:14:50|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1628561700000|2021-08-10 02:15:00|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|0
1628561790000|2021-08-10 02:16:30|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1628562090000|2021-08-10 02:21:30|20.28|19.98|20.26|19.96|20.28|19.98|20.26|19.96|0
1628562120000|2021-08-10 02:22:00|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|0
1628562250000|2021-08-10 02:24:10|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|0
1628562280000|2021-08-10 02:24:40|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|0
1628562310000|2021-08-10 02:25:10|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1628562350000|2021-08-10 02:25:50|20.26|19.96|20.24|19.94|20.26|19.96|20.24|19.94|0
1628562370000|2021-08-10 02:26:10|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|0
1628562400000|2021-08-10 02:26:40|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1628562430000|2021-08-10 02:27:10|20.23|19.93|20.19|19.94|20.23|19.94|20.19|19.93|0
1628562440000|2021-08-10 02:27:20|20.23|19.93|20.23|19.93|20.23|19.94|20.19|19.93|0
1628562470000|2021-08-10 02:27:50|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1628562510000|2021-08-10 02:28:30|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|0
1628562630000|2021-08-10 02:30:30|20.2|19.95|20.23|19.93|20.23|19.95|20.2|19.93|0
1628562640000|2021-08-10 02:30:40|20.2|19.95|20.23|19.93|20.23|19.95|20.2|19.93|0
1628562650000|2021-08-10 02:30:50|20.2|19.95|20.23|19.93|20.23|19.95|20.2|19.93|0
1628562670000|2021-08-10 02:31:10|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|0
1628562730000|2021-08-10 02:32:10|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|0
1628562760000|2021-08-10 02:32:40|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1628562770000|2021-08-10 02:32:50|20.23|19.93|20.2|19.95|20.23|19.95|20.2|19.93|0
1628562810000|2021-08-10 02:33:30|20.23|19.93|20.25|19.95|20.25|19.95|20.23|19.93|0
1628562840000|2021-08-10 02:34:00|20.21|19.96|20.25|19.95|20.25|19.96|20.21|19.95|0
1628562850000|2021-08-10 02:34:10|20.21|19.96|20.25|19.95|20.25|19.96|20.21|19.95|0
1628562860000|2021-08-10 02:34:20|20.21|19.96|20.21|19.96|20.25|19.96|20.21|19.95|0
1628562870000|2021-08-10 02:34:30|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|0
1628563040000|2021-08-10 02:37:20|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|0
1628563200000|2021-08-10 02:40:00|20.2|19.95|20.23|19.93|20.23|19.95|20.2|19.93|0
1628563210000|2021-08-10 02:40:10|20.2|19.95|20.23|19.93|20.23|19.95|20.2|19.93|0
1628563220000|2021-08-10 02:40:20|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1628563270000|2021-08-10 02:41:10|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|0
1628563280000|2021-08-10 02:41:20|20.2|19.95|20.23|19.93|20.23|19.95|20.2|19.93|0
1628563290000|2021-08-10 02:41:30|20.2|19.95|20.23|19.93|20.23|19.95|20.2|19.93|0
1628563320000|2021-08-10 02:42:00|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1628563370000|2021-08-10 02:42:50|20.23|19.93|20.2|19.95|20.23|19.95|20.2|19.93|0
1628563380000|2021-08-10 02:43:00|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|0
1628563390000|2021-08-10 02:43:10|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|0
1628563420000|2021-08-10 02:43:40|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|0
1628563430000|2021-08-10 02:43:50|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1628563460000|2021-08-10 02:44:20|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|0
1628563510000|2021-08-10 02:45:10|20.2|19.95|20.23|19.93|20.23|19.95|20.2|19.93|0
1628563540000|2021-08-10 02:45:40|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1628563590000|2021-08-10 02:46:30|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|0
1628563620000|2021-08-10 02:47:00|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1628563630000|2021-08-10 02:47:10|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|0
1628563700000|2021-08-10 02:48:20|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1628563940000|2021-08-10 02:52:20|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1628563980000|2021-08-10 02:53:00|20.2|19.95|20.19|19.94|20.2|19.95|20.19|19.94|0
1628564270000|2021-08-10 02:57:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1628564280000|2021-08-10 02:58:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1628564370000|2021-08-10 02:59:30|20.17|19.92|20.08|20|20.17|20|20.08|19.92|0
1628564380000|2021-08-10 02:59:40|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1628564400000|2021-08-10 03:00:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1628564420000|2021-08-10 03:00:20|20.19|19.94|20.08|20|20.19|20|20.08|19.94|0
1628564470000|2021-08-10 03:01:10|20.19|19.94|20.1|20.02|20.19|20.02|20.1|19.94|0
1628564480000|2021-08-10 03:01:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1628564780000|2021-08-10 03:06:20|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1628564790000|2021-08-10 03:06:30|20.08|20|20.17|19.92|20.17|20|20.08|19.92|0
1628564820000|2021-08-10 03:07:00|20.08|20|20.17|19.92|20.17|20|20.08|19.92|0
1628564830000|2021-08-10 03:07:10|20.08|20|20.17|19.92|20.17|20|20.08|19.92|0
1628565100000|2021-08-10 03:11:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1628565130000|2021-08-10 03:12:10|20.17|19.92|20.17|19.92|20.17|20|20.08|19.92|0
1628565140000|2021-08-10 03:12:20|20.08|20|20.11|20.03|20.19|20.03|20.08|19.92|0
1628565160000|2021-08-10 03:12:40|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1628565190000|2021-08-10 03:13:10|20.11|20.03|20.21|19.96|20.21|20.03|20.11|19.96|0
1628565240000|2021-08-10 03:14:00|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1628565410000|2021-08-10 03:16:50|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1628565430000|2021-08-10 03:17:10|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1628565470000|2021-08-10 03:17:50|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1628565490000|2021-08-10 03:18:10|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1628565510000|2021-08-10 03:18:30|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1628565830000|2021-08-10 03:23:50|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1628565900000|2021-08-10 03:25:00|20.2|19.9|20.22|19.92|20.22|19.92|20.2|19.9|0
1628565910000|2021-08-10 03:25:10|20.18|19.93|20.18|19.93|20.22|19.93|20.18|19.92|0
1628565920000|2021-08-10 03:25:20|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1628566190000|2021-08-10 03:29:50|20.17||20.17||20.17||20.17||0
1628566200000|2021-08-10 03:30:00|20.2|19.9|20.22|19.92|20.22|19.93|20.18|19.9|0
1628566210000|2021-08-10 03:30:10|20.17|19.9|20.2|19.9|20.2|19.9|20.17|19.9|0
1628566230000|2021-08-10 03:30:30|20.22|19.92|20.22|19.92|20.22|19.93|20.18|19.92|0
1628566260000|2021-08-10 03:31:00|20.17|19.89|20.15|19.9|20.17|19.9|20.14|19.89|0
1628566270000|2021-08-10 03:31:10|20.14|19.89|20.17|19.92|20.17|19.92|20.14|19.89|0
1628566290000|2021-08-10 03:31:30|20.18|19.93|20.22|19.92|20.22|19.93|20.18|19.92|0
1628566320000|2021-08-10 03:32:00|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1628566330000|2021-08-10 03:32:10|20.22|19.92|20.18|19.93|20.22|19.93|20.18|19.92|0
1628566340000|2021-08-10 03:32:20|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1628566430000|2021-08-10 03:33:50|20.19|19.94|20.19|19.94|20.22|19.94|20.19|19.92|0
1628566460000|2021-08-10 03:34:20|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1628566480000|2021-08-10 03:34:40|20.19|19.94|20.22|19.92|20.22|19.94|20.19|19.92|0
1628566490000|2021-08-10 03:34:50|20.19|19.94|20.22|19.92|20.22|19.94|20.19|19.91|0
1628566510000|2021-08-10 03:35:10|20.19|19.94|20.22|19.92|20.22|19.94|20.19|19.92|0
1628566540000|2021-08-10 03:35:40|20.19|19.94|20.19|19.94|20.22|19.94|20.19|19.92|0
1628566550000|2021-08-10 03:35:50|20.22|19.92|20.22|19.92|20.22|19.94|20.19|19.92|0
1628566590000|2021-08-10 03:36:30|20.19|19.94|20.21|19.91|20.22|19.94|20.19|19.9|0
1628566600000|2021-08-10 03:36:40|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1628566610000|2021-08-10 03:36:50|20.19|19.94|20.21|19.91|20.22|19.94|20.19|19.9|0
1628566620000|2021-08-10 03:37:00|20.2|19.9|20.22|19.92|20.22|19.94|20.19|19.9|0
1628566860000|2021-08-10 03:41:00|20.19|19.94|20.2|19.9|20.21|19.94|20.19|19.9|0
1628566900000|2021-08-10 03:41:40|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|0
1628566920000|2021-08-10 03:42:00|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|0
1628566970000|2021-08-10 03:42:50|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|0
1628566980000|2021-08-10 03:43:00|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|0
1628567080000|2021-08-10 03:44:40|20.21|19.91|20.21|19.91|20.22|19.92|20.2|19.9|0
1628567090000|2021-08-10 03:44:50|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|0
1628567100000|2021-08-10 03:45:00|20.2|19.9|20.22|19.92|20.22|19.92|20.2|19.9|0
1628567110000|2021-08-10 03:45:10|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1628567120000|2021-08-10 03:45:20|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|0
1628567140000|2021-08-10 03:45:40|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|0
1628567150000|2021-08-10 03:45:50|20.19|19.94|20.2|19.9|20.21|19.94|20.19|19.9|0
1628567160000|2021-08-10 03:46:00|20.21|19.91|20.19|19.94|20.22|19.94|20.19|19.91|0
1628567170000|2021-08-10 03:46:10|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|0
1628567200000|2021-08-10 03:46:40|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|0
1628567220000|2021-08-10 03:47:00|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|0
1628567310000|2021-08-10 03:48:30|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|0
1628567350000|2021-08-10 03:49:10|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1628567490000|2021-08-10 03:51:30|20.19|19.92|20.22|19.92|20.22|19.92|20.19|19.92|0
1628567520000|2021-08-10 03:52:00|20.19|19.94|20.22|19.92|20.22|19.94|20.19|19.92|0
1628567600000|2021-08-10 03:53:20|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1628567660000|2021-08-10 03:54:20|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|0
1628567670000|2021-08-10 03:54:30|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|0
1628567690000|2021-08-10 03:54:50|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|0
1628567700000|2021-08-10 03:55:00|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|0
1628567710000|2021-08-10 03:55:10|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|0
1628567720000|2021-08-10 03:55:20|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|0
1628567730000|2021-08-10 03:55:30|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|0
1628567740000|2021-08-10 03:55:40|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|0
1628567760000|2021-08-10 03:56:00|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1628567770000|2021-08-10 03:56:10|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|0
1628567780000|2021-08-10 03:56:20|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|0
1628567820000|2021-08-10 03:57:00|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|0
1628567830000|2021-08-10 03:57:10|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|0
1628567860000|2021-08-10 03:57:40|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|0
1628567880000|2021-08-10 03:58:00|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|0
1628567890000|2021-08-10 03:58:10|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1628567900000|2021-08-10 03:58:20|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|0
1628568010000|2021-08-10 04:00:10|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|0
1628568180000|2021-08-10 04:03:00|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1628568190000|2021-08-10 04:03:10|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|0
1628568230000|2021-08-10 04:03:50|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1628568240000|2021-08-10 04:04:00|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1628568260000|2021-08-10 04:04:20|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1628568270000|2021-08-10 04:04:30|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1628568290000|2021-08-10 04:04:50|20.19|19.94|20.21|19.91|20.21|19.94|20.19|19.91|0
1628568310000|2021-08-10 04:05:10|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1628568330000|2021-08-10 04:05:30|20.19|19.94|20.21|19.91|20.21|19.94|20.19|19.91|0
1628568410000|2021-08-10 04:06:50|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1628568540000|2021-08-10 04:09:00|20.19|19.94|20.22|19.92|20.22|19.94|20.19|19.92|0
1628568570000|2021-08-10 04:09:30|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1628568580000|2021-08-10 04:09:40|20.22|19.92|20.19|19.94|20.22|19.94|20.19|19.92|0
1628568900000|2021-08-10 04:15:00|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1628568950000|2021-08-10 04:15:50|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1628568960000|2021-08-10 04:16:00|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1628568980000|2021-08-10 04:16:20|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1628569120000|2021-08-10 04:18:40|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1628569140000|2021-08-10 04:19:00|20.19|19.94|20.18|19.93|20.19|19.94|20.18|19.93|0
1628569150000|2021-08-10 04:19:10|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1628569160000|2021-08-10 04:19:20|20.17|19.92|20.16|19.91|20.19|19.94|20.16|19.91|0
1628569170000|2021-08-10 04:19:30|20.17|19.92|20.16|19.91|20.17|19.92|20.16|19.91|0
1628569190000|2021-08-10 04:19:50|20.19|19.94|20.18|19.93|20.19|19.94|20.18|19.93|0
1628569200000|2021-08-10 04:20:00|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1628569210000|2021-08-10 04:20:10|20.17|19.92|20.19|19.94|20.19|19.94|20.17|19.92|0
1628569230000|2021-08-10 04:20:30|20.18|19.93|20.16|19.91|20.18|19.93|20.16|19.91|0
1628569350000|2021-08-10 04:22:30|20.19|19.94|20.21|19.96|20.21|19.96|20.19|19.94|0
1628569440000|2021-08-10 04:24:00|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1628569450000|2021-08-10 04:24:10|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1628569510000|2021-08-10 04:25:10|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1628569520000|2021-08-10 04:25:20|20.21|19.91|20.21|19.91|20.21|19.94|20.19|19.91|0
1628569530000|2021-08-10 04:25:30|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1628569660000|2021-08-10 04:27:40|20.24||20.24||20.24||20.24||0
1628569960000|2021-08-10 04:32:40|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|0
1628569980000|2021-08-10 04:33:00|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1628570040000|2021-08-10 04:34:00|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|0
1628570120000|2021-08-10 04:35:20|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|0
1628570130000|2021-08-10 04:35:30|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|0
1628570180000|2021-08-10 04:36:20|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1628570450000|2021-08-10 04:40:50|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|0
1628570690000|2021-08-10 04:44:50|20.14||20.14||20.14||20.14||0
1628570700000|2021-08-10 04:45:00|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1628570750000|2021-08-10 04:45:50|20.14|19.89|20.17|19.87|20.17|19.89|20.14|19.87|0
1628570870000|2021-08-10 04:47:50|20.14|19.89|20.17|19.87|20.17|19.89|20.14|19.87|0
1628570890000|2021-08-10 04:48:10|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|0
1628570910000|2021-08-10 04:48:30|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|0
1628570920000|2021-08-10 04:48:40|20.19|19.94|20.21|19.91|20.21|19.94|20.19|19.91|0
1628570940000|2021-08-10 04:49:00|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|0
1628570960000|2021-08-10 04:49:20|20.21|19.91|20.19|19.89|20.21|19.91|20.19|19.89|0
1628570970000|2021-08-10 04:49:30|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1628571040000|2021-08-10 04:50:40|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1628571050000|2021-08-10 04:50:50|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1628571060000|2021-08-10 04:51:00|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|0
1628571070000|2021-08-10 04:51:10|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1628571080000|2021-08-10 04:51:20|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1628571110000|2021-08-10 04:51:50|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1628571120000|2021-08-10 04:52:00|20.14|19.89|20.17|19.87|20.17|19.89|20.14|19.87|0
1628571140000|2021-08-10 04:52:20|20.14|19.89|20.17|19.87|20.17|19.89|20.14|19.87|0
1628571250000|2021-08-10 04:54:10|20.14|19.89|20.17|19.87|20.17|19.89|20.14|19.87|0
1628571360000|2021-08-10 04:56:00|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1628571660000|2021-08-10 05:01:00|20.13|19.88|20.14|19.89|20.14|19.97|20.03|19.88|0
1628571670000|2021-08-10 05:01:10|20.11|19.86|20.14|19.89|20.14|19.89|20.11|19.86|0
1628571690000|2021-08-10 05:01:30|20.11|19.86|20.12|19.87|20.14|19.89|20.11|19.86|0
1628571700000|2021-08-10 05:01:40|20.13|19.88|20.14|19.89|20.14|19.89|20.11|19.86|0
1628571920000|2021-08-10 05:05:20|20.11|19.86|20.14|19.89|20.14|19.89|20.11|19.86|0
1628572170000|2021-08-10 05:09:30|20.17|19.87|20.17|19.87|20.17|19.89|20.14|19.87|0
1628572190000|2021-08-10 05:09:50|20.14|19.89|20.17|19.87|20.17|19.89|20.14|19.87|0
1628572200000|2021-08-10 05:10:00|20.14|19.89|20.14|19.89|20.17|19.89|20.14|19.87|0
1628572210000|2021-08-10 05:10:10|20.17|19.87|20.17|19.87|20.17|19.89|20.14|19.87|0
1628572220000|2021-08-10 05:10:20|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1628572230000|2021-08-10 05:10:30|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1628572280000|2021-08-10 05:11:20|20.14|19.89|20.14|19.89|20.17|19.89|20.14|19.87|0
1628572290000|2021-08-10 05:11:30|20.17|19.87|20.14|19.89|20.17|19.89|20.14|19.87|0
1628572300000|2021-08-10 05:11:40|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1628572320000|2021-08-10 05:12:00|20.14|19.89|20.17|19.87|20.17|19.89|20.14|19.87|0
1628572340000|2021-08-10 05:12:20|20.14|19.89|20.17|19.87|20.17|19.89|20.14|19.87|0
1628572380000|2021-08-10 05:13:00|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1628572390000|2021-08-10 05:13:10|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1628572440000|2021-08-10 05:14:00|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1628572450000|2021-08-10 05:14:10|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1628572460000|2021-08-10 05:14:20|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1628572490000|2021-08-10 05:14:50|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1628572530000|2021-08-10 05:15:30|20.14|19.89|20.17|19.87|20.17|19.89|20.14|19.87|0
1628572540000|2021-08-10 05:15:40|20.14|19.89|20.17|19.87|20.17|19.89|20.14|19.87|0
1628572830000|2021-08-10 05:20:30|20.14|19.89|20.17|19.87|20.17|19.89|20.14|19.87|0
1628572840000|2021-08-10 05:20:40|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1628572870000|2021-08-10 05:21:10|20.17|19.87|20.14|19.89|20.17|19.89|20.14|19.87|0
1628573000000|2021-08-10 05:23:20|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1628573010000|2021-08-10 05:23:30|20.17|20.09|20.16|19.91|20.25|20.09|20.14|19.89|0
1628573030000|2021-08-10 05:23:50|20.18|19.93|20.2|19.95|20.2|19.95|20.18|19.93|0
1628573120000|2021-08-10 05:25:20|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1628573130000|2021-08-10 05:25:30|20.2|19.95|20.2|19.95|20.21|19.96|20.2|19.95|0
1628573210000|2021-08-10 05:26:50|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1628573220000|2021-08-10 05:27:00|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1628573240000|2021-08-10 05:27:20|20.21|19.96|20.21|19.96|20.21|19.96|20.2|19.95|0
1628573280000|2021-08-10 05:28:00|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1628573400000|2021-08-10 05:30:00|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1628573410000|2021-08-10 05:30:10|20.2|19.95|20.2|19.95|20.21|19.96|20.2|19.95|0
1628573430000|2021-08-10 05:30:30|20.21|19.96|20.21|19.96|20.21|19.96|20.2|19.95|0
1628573440000|2021-08-10 05:30:40|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1628573460000|2021-08-10 05:31:00|20.21|19.96|20.2|19.95|20.21|19.96|20.2|19.95|0
1628573480000|2021-08-10 05:31:20|20.09|20.01|20.2|19.95|20.2|20.01|20.09|19.93|0
1628573540000|2021-08-10 05:32:20|20.11|20.03|20.2|19.95|20.2|20.03|20.11|19.95|0
1628573560000|2021-08-10 05:32:40|20.11|20.03|20.2|19.95|20.2|20.03|20.09|19.93|0
1628573590000|2021-08-10 05:33:10|20.09|20.01|20.2|19.95|20.2|20.03|20.09|19.95|0
1628573650000|2021-08-10 05:34:10|20.11|20.03|20.2|19.95|20.2|20.03|20.11|19.93|0
1628573660000|2021-08-10 05:34:20|20.11|20.03|20.2|19.95|20.2|20.03|20.11|19.93|0
1628573670000|2021-08-10 05:34:30|20.11|20.03|20.18|19.93|20.2|20.03|20.09|19.93|0
1628573680000|2021-08-10 05:34:40|20.11|20.03|20.09|20.01|20.2|20.03|20.09|19.93|0
1628573690000|2021-08-10 05:34:50|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1628573700000|2021-08-10 05:35:00|20.2|19.95|20.18|19.93|20.2|20.01|20.09|19.93|0
1628573710000|2021-08-10 05:35:10|20.11|20.03|20.09|20.01|20.2|20.03|20.09|19.95|0
1628573720000|2021-08-10 05:35:20|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1628573730000|2021-08-10 05:35:30|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1628573760000|2021-08-10 05:36:00|20.11|20.03|20.09|20.01|20.2|20.03|20.09|19.95|0
1628573770000|2021-08-10 05:36:10|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1628573780000|2021-08-10 05:36:20|20.11|20.03|20.18|19.93|20.2|20.03|20.09|19.93|0
1628573790000|2021-08-10 05:36:30|20.2|19.95|20.11|20.03|20.2|20.03|20.09|19.95|0
1628573800000|2021-08-10 05:36:40|20.18|19.93|20.09|20.01|20.2|20.03|20.09|19.93|0
1628573810000|2021-08-10 05:36:50|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1628573820000|2021-08-10 05:37:00|20.2|19.95|20.09|20.01|20.2|20.01|20.09|19.95|0
1628573830000|2021-08-10 05:37:10|20.18|19.93|20.18|19.93|20.18|20.01|20.09|19.93|0
1628573840000|2021-08-10 05:37:20|20.09|20.01|20.2|19.95|20.2|20.01|20.09|19.93|0
1628573850000|2021-08-10 05:37:30|20.09|20.01|20.2|19.95|20.2|20.01|20.09|19.95|0
1628573860000|2021-08-10 05:37:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1628573870000|2021-08-10 05:37:50|20.2|19.95|20.2|19.95|20.2|20.03|20.09|19.93|0
1628573880000|2021-08-10 05:38:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1628573890000|2021-08-10 05:38:10|20.18|19.93|20.09|20.01|20.18|20.03|20.09|19.93|0
1628573900000|2021-08-10 05:38:20|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1628573910000|2021-08-10 05:38:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1628573950000|2021-08-10 05:39:10|20.2|19.95|20.09|20.01|20.2|20.01|20.09|19.95|0
1628573960000|2021-08-10 05:39:20|20.2|19.95|20.09|20.01|20.2|20.01|20.09|19.95|0
1628573980000|2021-08-10 05:39:40|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1628573990000|2021-08-10 05:39:50|20.09|20.01|20.2|19.95|20.2|20.01|20.09|19.93|0
1628574000000|2021-08-10 05:40:00|20.11|20.03|20.2|19.95|20.2|20.03|20.11|19.95|0
1628574010000|2021-08-10 05:40:10|20.11|20.03|20.2|19.95|20.2|20.03|20.09|19.93|0
1628574150000|2021-08-10 05:42:30|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|0
1628574160000|2021-08-10 05:42:40|20.09|20.01|20.09|20.01|20.09|20.01|20.07|19.99|0
1628574470000|2021-08-10 05:47:50|20.2|19.95|20.09|20.01|20.2|20.03|20.09|19.95|0
1628574490000|2021-08-10 05:48:10|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1628574520000|2021-08-10 05:48:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1628574540000|2021-08-10 05:49:00|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1628574580000|2021-08-10 05:49:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1628574590000|2021-08-10 05:49:50|20.2|19.95|20.2|19.95|20.2|20.01|20.09|19.95|0
1628574620000|2021-08-10 05:50:20|20.12|20.04|20.2|19.95|20.2|20.06|20.12|19.95|0
1628574640000|2021-08-10 05:50:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1628574650000|2021-08-10 05:50:50|20.12|20.04|20.12|20.04|20.14|20.06|20.12|20.04|0
1628574670000|2021-08-10 05:51:10|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1628575020000|2021-08-10 05:57:00|20.11|20.03|20.2|19.95|20.2|20.03|20.11|19.95|0
1628575070000|2021-08-10 05:57:50|20.09|20.01|20.2|19.95|20.2|20.01|20.09|19.95|0
1628575090000|2021-08-10 05:58:10|20.09|20.01|20.09|20.01|20.18|20.01|20.09|19.93|0
1628575110000|2021-08-10 05:58:30|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1628575140000|2021-08-10 05:59:00|20.11|20.03|20.11|20.03|20.2|20.03|20.11|19.95|0
1628575150000|2021-08-10 05:59:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1628575160000|2021-08-10 05:59:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1628575180000|2021-08-10 05:59:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1628575200000|2021-08-10 06:00:00|20.18|19.93|20.11|20.03|20.18|20.03|20.11|19.93|0
1628575240000|2021-08-10 06:00:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1628575260000|2021-08-10 06:01:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1628575270000|2021-08-10 06:01:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1628575390000|2021-08-10 06:03:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1628575420000|2021-08-10 06:03:40|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1628575500000|2021-08-10 06:05:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1628575550000|2021-08-10 06:05:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1628575560000|2021-08-10 06:06:00|20.08|20|20.12|20.04|20.12|20.04|20.08|20|0
1628575570000|2021-08-10 06:06:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1628575580000|2021-08-10 06:06:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1628575600000|2021-08-10 06:06:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1628575630000|2021-08-10 06:07:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1628575650000|2021-08-10 06:07:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1628575790000|2021-08-10 06:09:50|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1628575930000|2021-08-10 06:12:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1628575940000|2021-08-10 06:12:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1628575950000|2021-08-10 06:12:30|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1628575970000|2021-08-10 06:12:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1628575980000|2021-08-10 06:13:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1628577260000|2021-08-10 06:34:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1628577300000|2021-08-10 06:35:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1628578340000|2021-08-10 06:52:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1628578370000|2021-08-10 06:52:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1628578440000|2021-08-10 06:54:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1628578490000|2021-08-10 06:54:50|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1628578500000|2021-08-10 06:55:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1628578510000|2021-08-10 06:55:10|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1628578520000|2021-08-10 06:55:20|20.04|19.96|20.04|19.96|20.04|19.96|20.03|19.95|0
1628578580000|2021-08-10 06:56:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1628578590000|2021-08-10 06:56:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1628578610000|2021-08-10 06:56:50|||||||||7
1628578730000|2021-08-10 06:58:50|20.04|19.96|20.04|19.96|20.06|19.98|20.04|19.96|0
1628578770000|2021-08-10 06:59:30|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|0
1628578780000|2021-08-10 06:59:40|20.04|19.96|20.06|19.98|20.06|19.98|20.03|19.95|0
1628578790000|2021-08-10 06:59:50|20.08|20|20.06|19.98|20.08|20|20.06|19.98|10
1628578800000|2021-08-10 07:00:00|20.08|20|20.06|19.98|20.09|20.01|20.06|19.98|21
1628578810000|2021-08-10 07:00:10|20.08|20|20.08|20|20.09|20.01|20.08|20|16
1628578830000|2021-08-10 07:00:30|20.06|19.98|20.08|20|20.08|20|20.06|19.98|0
1628578840000|2021-08-10 07:00:40|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|9
1628578860000|2021-08-10 07:01:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|15
1628578880000|2021-08-10 07:01:20|20.08|20|20.08|20|20.08|20|20.03|19.95|50
1628578890000|2021-08-10 07:01:30|20.06|19.98|20.08|20|20.08|20|20.06|19.98|9
1628578900000|2021-08-10 07:01:40|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1628578910000|2021-08-10 07:01:50|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|2
1628578940000|2021-08-10 07:02:20|20.08|20|20.09|20.01|20.09|20.01|20.08|20|6
1628578960000|2021-08-10 07:02:40|20.08|20|20.09|20.01|20.09|20.01|20.08|20|2
1628578970000|2021-08-10 07:02:50|20.08|20|20.04|19.96|20.08|20|20.04|19.96|0
1628578980000|2021-08-10 07:03:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|39
1628578990000|2021-08-10 07:03:10|||||||||2
1628579010000|2021-08-10 07:03:30|20.01|19.93|19.99|19.91|20.01|19.93|19.98|19.9|18
1628579020000|2021-08-10 07:03:40|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|3
1628579030000|2021-08-10 07:03:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1628579040000|2021-08-10 07:04:00|19.99|19.91|19.98|19.9|20.01|19.93|19.98|19.9|3
1628579050000|2021-08-10 07:04:10|||||||||10
1628579070000|2021-08-10 07:04:30|20.01|19.93|19.99|19.91|20.01|19.93|19.98|19.9|10
1628579080000|2021-08-10 07:04:40|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|0
1628579090000|2021-08-10 07:04:50|20|19.92|19.98|19.9|20.01|19.93|19.98|19.9|10
1628579100000|2021-08-10 07:05:00|20|19.92|20.03|19.95|20.03|19.95|20|19.92|14
1628579110000|2021-08-10 07:05:10|20.02|19.94|20|19.92|20.02|19.94|19.98|19.9|13
1628579120000|2021-08-10 07:05:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|3
1628579130000|2021-08-10 07:05:30|||||||||2
1628579150000|2021-08-10 07:05:50|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1628579160000|2021-08-10 07:06:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|22
1628579170000|2021-08-10 07:06:10|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1628579180000|2021-08-10 07:06:20|20.02|19.94|20|19.92|20.03|19.95|19.98|19.9|6
1628579190000|2021-08-10 07:06:30|19.98|19.9|19.98|19.9|20.02|19.94|19.98|19.9|2
1628579200000|2021-08-10 07:06:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1628579210000|2021-08-10 07:06:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1628579220000|2021-08-10 07:07:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1628579230000|2021-08-10 07:07:10|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1628579240000|2021-08-10 07:07:20|||||||||2
1628579250000|2021-08-10 07:07:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1628579260000|2021-08-10 07:07:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1628579270000|2021-08-10 07:07:50|||||||||1
1628579280000|2021-08-10 07:08:00|20.02|19.94|19.98|19.9|20.03|19.95|19.98|19.9|0
1628579290000|2021-08-10 07:08:10|20|19.92|20.03|19.95|20.03|19.95|20|19.92|2
1628579300000|2021-08-10 07:08:20|20.02|19.94|19.98|19.9|20.02|19.94|19.98|19.9|0
1628579320000|2021-08-10 07:08:40|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1628579330000|2021-08-10 07:08:50|20|19.92|20.02|19.94|20.03|19.95|20|19.92|0
1628579340000|2021-08-10 07:09:00|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1628579350000|2021-08-10 07:09:10|||||||||2
1628579390000|2021-08-10 07:09:50|||||||||2
1628579410000|2021-08-10 07:10:10|||||||||31
1628579420000|2021-08-10 07:10:20|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|62
1628579440000|2021-08-10 07:10:40|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|0
1628579450000|2021-08-10 07:10:50|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|0
1628579460000|2021-08-10 07:11:00|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1628579500000|2021-08-10 07:11:40|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|11
1628579510000|2021-08-10 07:11:50|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1628579580000|2021-08-10 07:13:00|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1628579590000|2021-08-10 07:13:10|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|0
1628579710000|2021-08-10 07:15:10|||||||||21
1628579780000|2021-08-10 07:16:20|||||||||63
1628579850000|2021-08-10 07:17:30|||||||||60
1628579880000|2021-08-10 07:18:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|16
1628579890000|2021-08-10 07:18:10|19.92|19.84|19.92|19.84|19.95|19.87|19.92|19.84|50
1628579900000|2021-08-10 07:18:20|||||||||22
1628579910000|2021-08-10 07:18:30|||||||||9
1628579990000|2021-08-10 07:19:50|||||||||10
1628580010000|2021-08-10 07:20:10|||||||||5
1628580030000|2021-08-10 07:20:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|66
1628580050000|2021-08-10 07:20:50|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|98
1628580060000|2021-08-10 07:21:00|||||||||10
1628580090000|2021-08-10 07:21:30|||||||||9
1628580130000|2021-08-10 07:22:10|||||||||2
1628580170000|2021-08-10 07:22:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|97
1628580180000|2021-08-10 07:23:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|84
1628580190000|2021-08-10 07:23:10|||||||||2
1628580230000|2021-08-10 07:23:50|||||||||2
1628580290000|2021-08-10 07:24:50|||||||||2
1628580340000|2021-08-10 07:25:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|3
1628580400000|2021-08-10 07:26:40|||||||||2
1628580430000|2021-08-10 07:27:10|||||||||1
1628580440000|2021-08-10 07:27:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|5
1628580450000|2021-08-10 07:27:30|||||||||2
1628580530000|2021-08-10 07:28:50|||||||||5
1628580580000|2021-08-10 07:29:40|19.9|19.82|19.86|19.78|19.9|19.82|19.86|19.78|243
1628580590000|2021-08-10 07:29:50|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|4
1628580620000|2021-08-10 07:30:20|||||||||2
1628580670000|2021-08-10 07:31:10|||||||||2
1628580690000|2021-08-10 07:31:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|244
1628580700000|2021-08-10 07:31:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|253
1628580710000|2021-08-10 07:31:50|19.8|19.72|19.81|19.73|19.81|19.73|19.76|19.68|57
1628580720000|2021-08-10 07:32:00|||||||||50
1628580730000|2021-08-10 07:32:10|||||||||54
1628580740000|2021-08-10 07:32:20|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|6
1628580750000|2021-08-10 07:32:30|19.82|19.74|19.86|19.78|19.86|19.78|19.82|19.74|0
1628580760000|2021-08-10 07:32:40|||||||||7
1628580770000|2021-08-10 07:32:50|||||||||31
1628580780000|2021-08-10 07:33:00|||||||||66
1628580820000|2021-08-10 07:33:40|||||||||13
1628580830000|2021-08-10 07:33:50|||||||||25
1628580840000|2021-08-10 07:34:00|||||||||12
1628580850000|2021-08-10 07:34:10|||||||||11
1628580870000|2021-08-10 07:34:30|||||||||12
1628580880000|2021-08-10 07:34:40|||||||||5
1628580890000|2021-08-10 07:34:50|||||||||11
1628580900000|2021-08-10 07:35:00|||||||||13
1628580910000|2021-08-10 07:35:10|19.85|19.77|19.81|19.73|19.85|19.77|19.81|19.73|28
1628580930000|2021-08-10 07:35:30|||||||||14
1628580940000|2021-08-10 07:35:40|||||||||2
1628580950000|2021-08-10 07:35:50|||||||||9
1628580970000|2021-08-10 07:36:10|||||||||7
1628580990000|2021-08-10 07:36:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|38
1628581000000|2021-08-10 07:36:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|2
1628581010000|2021-08-10 07:36:50|||||||||5
1628581020000|2021-08-10 07:37:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1628581030000|2021-08-10 07:37:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|3
1628581050000|2021-08-10 07:37:30|||||||||2
1628581070000|2021-08-10 07:37:50|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|64
1628581080000|2021-08-10 07:38:00|||||||||3
1628581100000|2021-08-10 07:38:20|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|35
1628581110000|2021-08-10 07:38:30|||||||||2
1628581120000|2021-08-10 07:38:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1628581160000|2021-08-10 07:39:20|||||||||2
1628581180000|2021-08-10 07:39:40|||||||||3
1628581190000|2021-08-10 07:39:50|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|3
1628581200000|2021-08-10 07:40:00|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|2500
1628581210000|2021-08-10 07:40:10|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1628581220000|2021-08-10 07:40:20|||||||||2
1628581270000|2021-08-10 07:41:10|||||||||2
1628581320000|2021-08-10 07:42:00|||||||||5
1628581330000|2021-08-10 07:42:10|||||||||2
1628581380000|2021-08-10 07:43:00|||||||||2
1628581430000|2021-08-10 07:43:50|||||||||5
1628581450000|2021-08-10 07:44:10|||||||||2
1628581460000|2021-08-10 07:44:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|40
1628581490000|2021-08-10 07:44:50|||||||||2
1628581560000|2021-08-10 07:46:00|||||||||2
1628581600000|2021-08-10 07:46:40|||||||||6
1628581620000|2021-08-10 07:47:00|||||||||7
1628581670000|2021-08-10 07:47:50|||||||||6
1628581710000|2021-08-10 07:48:30|||||||||2
1628581780000|2021-08-10 07:49:40|||||||||6
1628581820000|2021-08-10 07:50:20|||||||||204
1628581860000|2021-08-10 07:51:00|||||||||3
1628581890000|2021-08-10 07:51:30|||||||||2
1628581920000|2021-08-10 07:52:00|||||||||4
1628581930000|2021-08-10 07:52:10|||||||||2
1628582000000|2021-08-10 07:53:20|||||||||2
1628582010000|2021-08-10 07:53:30|||||||||3
1628582040000|2021-08-10 07:54:00|||||||||2
1628582070000|2021-08-10 07:54:30|||||||||5
1628582110000|2021-08-10 07:55:10|||||||||2
1628582150000|2021-08-10 07:55:50|||||||||2
1628582160000|2021-08-10 07:56:00|||||||||4
1628582190000|2021-08-10 07:56:30|||||||||100
1628582200000|2021-08-10 07:56:40|||||||||100
1628582220000|2021-08-10 07:57:00|||||||||2
1628582250000|2021-08-10 07:57:30|||||||||2
1628582260000|2021-08-10 07:57:40|||||||||5
1628582330000|2021-08-10 07:58:50|||||||||2
1628582350000|2021-08-10 07:59:10|||||||||16
1628582390000|2021-08-10 07:59:50|||||||||28
1628582440000|2021-08-10 08:00:40|||||||||2
1628582450000|2021-08-10 08:00:50|||||||||2
1628582460000|2021-08-10 08:01:00|||||||||3
1628582500000|2021-08-10 08:01:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|377
1628582530000|2021-08-10 08:02:10|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|5
1628582550000|2021-08-10 08:02:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|4
1628582640000|2021-08-10 08:04:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|186
1628582650000|2021-08-10 08:04:10|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|342
1628582660000|2021-08-10 08:04:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|2
1628582680000|2021-08-10 08:04:40|||||||||104
1628582710000|2021-08-10 08:05:10|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|36
1628582720000|2021-08-10 08:05:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|2506
1628582770000|2021-08-10 08:06:10|||||||||2
1628582780000|2021-08-10 08:06:20|||||||||13
1628582820000|2021-08-10 08:07:00|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|10
1628582830000|2021-08-10 08:07:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|13
1628582850000|2021-08-10 08:07:30|||||||||2
1628582880000|2021-08-10 08:08:00|||||||||2
1628582890000|2021-08-10 08:08:10|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|1
1628582950000|2021-08-10 08:09:10|||||||||2
1628582960000|2021-08-10 08:09:20|||||||||5
1628582990000|2021-08-10 08:09:50|||||||||2
1628583000000|2021-08-10 08:10:00|||||||||1
1628583050000|2021-08-10 08:10:50|||||||||2
1628583070000|2021-08-10 08:11:10|||||||||3
1628583100000|2021-08-10 08:11:40|||||||||2
1628583130000|2021-08-10 08:12:10|||||||||3
1628583150000|2021-08-10 08:12:30|||||||||2
1628583180000|2021-08-10 08:13:00|19.85|19.77|19.89|19.81|19.89|19.81|19.85|19.77|18
1628583200000|2021-08-10 08:13:20|||||||||1
1628583210000|2021-08-10 08:13:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|8
1628583220000|2021-08-10 08:13:40|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|23
1628583250000|2021-08-10 08:14:10|||||||||2
1628583290000|2021-08-10 08:14:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1628583310000|2021-08-10 08:15:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1628583320000|2021-08-10 08:15:20|||||||||2
1628583330000|2021-08-10 08:15:30|||||||||3
1628583350000|2021-08-10 08:15:50|||||||||2
1628583360000|2021-08-10 08:16:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1628583410000|2021-08-10 08:16:50|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|2
1628583430000|2021-08-10 08:17:10|||||||||2
1628583470000|2021-08-10 08:17:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|13
1628583530000|2021-08-10 08:18:50|19.86|19.78|19.86|19.78|19.88|19.8|19.86|19.78|0
1628583540000|2021-08-10 08:19:00|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|5
1628583550000|2021-08-10 08:19:10|||||||||2
1628583610000|2021-08-10 08:20:10|||||||||5
1628583620000|2021-08-10 08:20:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|182
1628583630000|2021-08-10 08:20:30|19.85|19.77|19.86|19.78|19.86|19.78|19.83|19.75|104
1628583640000|2021-08-10 08:20:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1628583650000|2021-08-10 08:20:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|4
1628583660000|2021-08-10 08:21:00|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1628583680000|2021-08-10 08:21:20|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1628583730000|2021-08-10 08:22:10|||||||||4
1628583750000|2021-08-10 08:22:30|||||||||2
1628583760000|2021-08-10 08:22:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|19
1628583790000|2021-08-10 08:23:10|||||||||1
1628583890000|2021-08-10 08:24:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|5
1628583920000|2021-08-10 08:25:20|||||||||1
1628584000000|2021-08-10 08:26:40|||||||||4
1628584090000|2021-08-10 08:28:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|114
1628584100000|2021-08-10 08:28:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|11
1628584110000|2021-08-10 08:28:30|||||||||17
1628584120000|2021-08-10 08:28:40|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1628584180000|2021-08-10 08:29:40|||||||||15
1628584200000|2021-08-10 08:30:00|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|5
1628584240000|2021-08-10 08:30:40|||||||||138
1628584260000|2021-08-10 08:31:00|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|4
1628584280000|2021-08-10 08:31:20|||||||||1
1628584320000|2021-08-10 08:32:00|||||||||3
1628584410000|2021-08-10 08:33:30|||||||||4
1628584520000|2021-08-10 08:35:20|||||||||3
1628584590000|2021-08-10 08:36:30|||||||||4
1628584600000|2021-08-10 08:36:40|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|7
1628584650000|2021-08-10 08:37:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1628584690000|2021-08-10 08:38:10|||||||||27
1628584750000|2021-08-10 08:39:10|||||||||9
1628584860000|2021-08-10 08:41:00|||||||||4
1628584940000|2021-08-10 08:42:20|||||||||4
1628585000000|2021-08-10 08:43:20|||||||||1
1628585070000|2021-08-10 08:44:30|||||||||4
1628585130000|2021-08-10 08:45:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|81
1628585140000|2021-08-10 08:45:40|||||||||12
1628585150000|2021-08-10 08:45:50|||||||||2
1628585190000|2021-08-10 08:46:30|||||||||1
1628585200000|2021-08-10 08:46:40|||||||||2
1628585250000|2021-08-10 08:47:30|||||||||6
1628585290000|2021-08-10 08:48:10|||||||||8
1628585310000|2021-08-10 08:48:30|||||||||2
1628585340000|2021-08-10 08:49:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|7
1628585350000|2021-08-10 08:49:10|||||||||2
1628585390000|2021-08-10 08:49:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1628585420000|2021-08-10 08:50:20|||||||||1
1628585430000|2021-08-10 08:50:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1628585450000|2021-08-10 08:50:50|||||||||19
1628585500000|2021-08-10 08:51:40|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1628585520000|2021-08-10 08:52:00|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1628585530000|2021-08-10 08:52:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1628585540000|2021-08-10 08:52:20|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1628585550000|2021-08-10 08:52:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|5
1628585690000|2021-08-10 08:54:50|||||||||4
1628585700000|2021-08-10 08:55:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1628585720000|2021-08-10 08:55:20|||||||||13
1628585770000|2021-08-10 08:56:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1628585780000|2021-08-10 08:56:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1628585790000|2021-08-10 08:56:30|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|0
1628585810000|2021-08-10 08:56:50|||||||||4
1628585880000|2021-08-10 08:58:00|||||||||1
1628585920000|2021-08-10 08:58:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1628585940000|2021-08-10 08:59:00|||||||||1
1628585960000|2021-08-10 08:59:20|||||||||1
1628586050000|2021-08-10 09:00:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|11
1628586060000|2021-08-10 09:01:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1628586080000|2021-08-10 09:01:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1628586130000|2021-08-10 09:02:10|||||||||1
1628586150000|2021-08-10 09:02:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1628586170000|2021-08-10 09:02:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|114
1628586190000|2021-08-10 09:03:10|||||||||3
1628586270000|2021-08-10 09:04:30|||||||||5
1628586390000|2021-08-10 09:06:30|||||||||5
1628586490000|2021-08-10 09:08:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|304
1628586500000|2021-08-10 09:08:20|||||||||14
1628586520000|2021-08-10 09:08:40|||||||||2
1628586530000|2021-08-10 09:08:50|||||||||1
1628586550000|2021-08-10 09:09:10|||||||||25
1628586580000|2021-08-10 09:09:40|||||||||3
1628586590000|2021-08-10 09:09:50|||||||||1
1628586640000|2021-08-10 09:10:40|||||||||2
1628586650000|2021-08-10 09:10:50|||||||||2
1628586660000|2021-08-10 09:11:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|5
1628586670000|2021-08-10 09:11:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|3
1628586680000|2021-08-10 09:11:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1628586750000|2021-08-10 09:12:30|||||||||4
1628586780000|2021-08-10 09:13:00|||||||||5
1628586860000|2021-08-10 09:14:20|||||||||4
1628586900000|2021-08-10 09:15:00|||||||||4
1628587010000|2021-08-10 09:16:50|||||||||5
1628587020000|2021-08-10 09:17:00|||||||||1
1628587040000|2021-08-10 09:17:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1628587050000|2021-08-10 09:17:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1628587090000|2021-08-10 09:18:10|||||||||1
1628587140000|2021-08-10 09:19:00|||||||||9
1628587150000|2021-08-10 09:19:10|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|0
1628587160000|2021-08-10 09:19:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1628587220000|2021-08-10 09:20:20|||||||||13
1628587230000|2021-08-10 09:20:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1628587250000|2021-08-10 09:20:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|4
1628587300000|2021-08-10 09:21:40|||||||||1
1628587380000|2021-08-10 09:23:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|45
1628587390000|2021-08-10 09:23:10|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1628587400000|2021-08-10 09:23:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|5
1628587410000|2021-08-10 09:23:30|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1628587460000|2021-08-10 09:24:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1628587490000|2021-08-10 09:24:50|||||||||1
1628587540000|2021-08-10 09:25:40|||||||||5
1628587560000|2021-08-10 09:26:00|||||||||1
1628587650000|2021-08-10 09:27:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1628587660000|2021-08-10 09:27:40|||||||||8
1628587680000|2021-08-10 09:28:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1628587740000|2021-08-10 09:29:00|||||||||1
1628587790000|2021-08-10 09:29:50|||||||||3
1628587800000|2021-08-10 09:30:00|||||||||11
1628587870000|2021-08-10 09:31:10|||||||||3
1628587910000|2021-08-10 09:31:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|18
1628587930000|2021-08-10 09:32:10|||||||||5
1628588020000|2021-08-10 09:33:40|||||||||2
1628588030000|2021-08-10 09:33:50|||||||||3
1628588040000|2021-08-10 09:34:00|||||||||10
1628588050000|2021-08-10 09:34:10|||||||||25
1628588060000|2021-08-10 09:34:20|||||||||2
1628588120000|2021-08-10 09:35:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|8
1628588270000|2021-08-10 09:37:50|||||||||5
1628588450000|2021-08-10 09:40:50|||||||||40
1628588460000|2021-08-10 09:41:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1628588470000|2021-08-10 09:41:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|3
1628588480000|2021-08-10 09:41:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1628588530000|2021-08-10 09:42:10|||||||||12
1628588540000|2021-08-10 09:42:20|||||||||10
1628588580000|2021-08-10 09:43:00|||||||||4
1628588600000|2021-08-10 09:43:20|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|22
1628588730000|2021-08-10 09:45:30|||||||||4
1628588740000|2021-08-10 09:45:40|||||||||2
1628588780000|2021-08-10 09:46:20|||||||||1
1628588840000|2021-08-10 09:47:20|||||||||4
1628588940000|2021-08-10 09:49:00|||||||||3
1628588960000|2021-08-10 09:49:20|||||||||1
1628589000000|2021-08-10 09:50:00|||||||||1
1628589020000|2021-08-10 09:50:20|||||||||5
1628589030000|2021-08-10 09:50:30|||||||||2
1628589120000|2021-08-10 09:52:00|||||||||5
1628589150000|2021-08-10 09:52:30|||||||||1
1628589190000|2021-08-10 09:53:10|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1628589210000|2021-08-10 09:53:30|||||||||4
1628589290000|2021-08-10 09:54:50|||||||||1
1628589300000|2021-08-10 09:55:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|4
1628589320000|2021-08-10 09:55:20|||||||||1
1628589330000|2021-08-10 09:55:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|19
1628589340000|2021-08-10 09:55:40|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|57
1628589430000|2021-08-10 09:57:10|19.84|19.76|19.84|19.76|19.86|19.78|19.84|19.76|10
1628589450000|2021-08-10 09:57:30|19.86|19.78|19.86|19.78|19.86|19.78|19.84|19.76|0
1628589460000|2021-08-10 09:57:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|5
1628589500000|2021-08-10 09:58:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1628589510000|2021-08-10 09:58:30|||||||||82
1628589540000|2021-08-10 09:59:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|6
1628589550000|2021-08-10 09:59:10|||||||||2
1628589560000|2021-08-10 09:59:20|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|0
1628589570000|2021-08-10 09:59:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1628589580000|2021-08-10 09:59:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1628589610000|2021-08-10 10:00:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1628589630000|2021-08-10 10:00:30|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1628589690000|2021-08-10 10:01:30|||||||||3
1628589710000|2021-08-10 10:01:50|||||||||1
1628589760000|2021-08-10 10:02:40|||||||||1
1628589790000|2021-08-10 10:03:10|||||||||3
1628589830000|2021-08-10 10:03:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|71
1628589910000|2021-08-10 10:05:10|||||||||1
1628589930000|2021-08-10 10:05:30|||||||||3
1628589980000|2021-08-10 10:06:20|||||||||1
1628589990000|2021-08-10 10:06:30|||||||||3
1628590060000|2021-08-10 10:07:40|||||||||3
1628590130000|2021-08-10 10:08:50|||||||||1
1628590170000|2021-08-10 10:09:30|||||||||4
1628590190000|2021-08-10 10:09:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|5
1628590200000|2021-08-10 10:10:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|11
1628590220000|2021-08-10 10:10:20|||||||||2
1628590280000|2021-08-10 10:11:20|||||||||3
1628590350000|2021-08-10 10:12:30|||||||||3
1628590410000|2021-08-10 10:13:30|||||||||4
1628590430000|2021-08-10 10:13:50|||||||||1
1628590480000|2021-08-10 10:14:40|||||||||5
1628590570000|2021-08-10 10:16:10|||||||||4
1628590610000|2021-08-10 10:16:50|||||||||51
1628590630000|2021-08-10 10:17:10|||||||||5
1628590720000|2021-08-10 10:18:40|||||||||4
1628590740000|2021-08-10 10:19:00|||||||||1
1628590800000|2021-08-10 10:20:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|18
1628590810000|2021-08-10 10:20:10|||||||||86
1628590820000|2021-08-10 10:20:20|||||||||3
1628590890000|2021-08-10 10:21:30|||||||||3
1628590940000|2021-08-10 10:22:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|87
1628590950000|2021-08-10 10:22:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1628590960000|2021-08-10 10:22:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1628590990000|2021-08-10 10:23:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1628591080000|2021-08-10 10:24:40|||||||||3
1628591100000|2021-08-10 10:25:00|||||||||1
1628591200000|2021-08-10 10:26:40|||||||||4
1628591230000|2021-08-10 10:27:10|||||||||2
1628591250000|2021-08-10 10:27:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|15
1628591280000|2021-08-10 10:28:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1628591290000|2021-08-10 10:28:10|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1628591300000|2021-08-10 10:28:20|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1628591330000|2021-08-10 10:28:50|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|1
1628591350000|2021-08-10 10:29:10|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1628591360000|2021-08-10 10:29:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1628591450000|2021-08-10 10:30:50|||||||||5
1628591590000|2021-08-10 10:33:10|||||||||6
1628591630000|2021-08-10 10:33:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|4
1628591660000|2021-08-10 10:34:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1628591670000|2021-08-10 10:34:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1628591710000|2021-08-10 10:35:10|||||||||1
1628591840000|2021-08-10 10:37:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|2
1628591870000|2021-08-10 10:37:50|||||||||4
1628591950000|2021-08-10 10:39:10|||||||||1
1628591960000|2021-08-10 10:39:20|||||||||5
1628592110000|2021-08-10 10:41:50|||||||||1
1628592160000|2021-08-10 10:42:40|||||||||5
1628592230000|2021-08-10 10:43:50|||||||||1
1628592280000|2021-08-10 10:44:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|6
1628592310000|2021-08-10 10:45:10|||||||||1
1628592330000|2021-08-10 10:45:30|||||||||43
1628592430000|2021-08-10 10:47:10|||||||||1
1628592500000|2021-08-10 10:48:20|||||||||3
1628592510000|2021-08-10 10:48:30|||||||||7
1628592520000|2021-08-10 10:48:40|||||||||1
1628592550000|2021-08-10 10:49:10|||||||||5
1628592630000|2021-08-10 10:50:30|||||||||4
1628592660000|2021-08-10 10:51:00|||||||||1
1628592710000|2021-08-10 10:51:50|||||||||3
1628592740000|2021-08-10 10:52:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1628592760000|2021-08-10 10:52:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1628592780000|2021-08-10 10:53:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1628592800000|2021-08-10 10:53:20|||||||||4
1628592840000|2021-08-10 10:54:00|||||||||1
1628592930000|2021-08-10 10:55:30|||||||||3
1628592940000|2021-08-10 10:55:40|||||||||1
1628593020000|2021-08-10 10:57:00|||||||||1
1628593050000|2021-08-10 10:57:30|||||||||4
1628593110000|2021-08-10 10:58:30|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|31
1628593190000|2021-08-10 10:59:50|||||||||1
1628593200000|2021-08-10 11:00:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|18
1628593230000|2021-08-10 11:00:30|19.76|19.68|19.76|19.68|19.76|19.68|19.74|19.66|0
1628593240000|2021-08-10 11:00:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1628593250000|2021-08-10 11:00:50|||||||||1
1628593330000|2021-08-10 11:02:10|||||||||22
1628593340000|2021-08-10 11:02:20|19.7|19.62|19.68|19.6|19.71|19.63|19.68|19.6|61
1628593350000|2021-08-10 11:02:30|||||||||5
1628593390000|2021-08-10 11:03:10|||||||||1
1628593410000|2021-08-10 11:03:30|||||||||1
1628593490000|2021-08-10 11:04:50|||||||||3
1628593530000|2021-08-10 11:05:30|||||||||1
1628593550000|2021-08-10 11:05:50|||||||||5
1628593660000|2021-08-10 11:07:40|||||||||5
1628593670000|2021-08-10 11:07:50|||||||||1
1628593760000|2021-08-10 11:09:20|||||||||1
1628593810000|2021-08-10 11:10:10|||||||||6
1628593930000|2021-08-10 11:12:10|||||||||1
1628593940000|2021-08-10 11:12:20|||||||||5
1628593980000|2021-08-10 11:13:00|||||||||1
1628594100000|2021-08-10 11:15:00|||||||||3
1628594170000|2021-08-10 11:16:10|||||||||1
1628594210000|2021-08-10 11:16:50|||||||||4
1628594220000|2021-08-10 11:17:00|||||||||1
1628594250000|2021-08-10 11:17:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|7
1628594370000|2021-08-10 11:19:30|||||||||1
1628594410000|2021-08-10 11:20:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|64
1628594440000|2021-08-10 11:20:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|4
1628594460000|2021-08-10 11:21:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|3
1628594470000|2021-08-10 11:21:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1628594490000|2021-08-10 11:21:30|19.75|19.67|19.75|19.67|19.75|19.67|19.73|19.65|7
1628594500000|2021-08-10 11:21:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1628594610000|2021-08-10 11:23:30|||||||||1
1628594650000|2021-08-10 11:24:10|19.81|19.73|19.77|19.69|19.81|19.73|19.77|19.69|161
1628594660000|2021-08-10 11:24:20|||||||||3
1628594710000|2021-08-10 11:25:10|||||||||4
1628594790000|2021-08-10 11:26:30|||||||||3
1628594860000|2021-08-10 11:27:40|||||||||5
1628594910000|2021-08-10 11:28:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1628594920000|2021-08-10 11:28:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1628594980000|2021-08-10 11:29:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|5
1628595030000|2021-08-10 11:30:30|||||||||1
1628595140000|2021-08-10 11:32:20|||||||||5
1628595190000|2021-08-10 11:33:10|||||||||1
1628595210000|2021-08-10 11:33:30|||||||||1
1628595280000|2021-08-10 11:34:40|||||||||5
1628595290000|2021-08-10 11:34:50|||||||||11
1628595390000|2021-08-10 11:36:30|||||||||1
1628595410000|2021-08-10 11:36:50|||||||||10
1628595460000|2021-08-10 11:37:40|||||||||3
1628595500000|2021-08-10 11:38:20|||||||||1
1628595520000|2021-08-10 11:38:40|||||||||11
1628595550000|2021-08-10 11:39:10|||||||||5
1628595590000|2021-08-10 11:39:50|||||||||1
1628595640000|2021-08-10 11:40:40|||||||||10
1628595710000|2021-08-10 11:41:50|||||||||3
1628595750000|2021-08-10 11:42:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|16
1628595760000|2021-08-10 11:42:40|||||||||11
1628595800000|2021-08-10 11:43:20|||||||||1
1628595870000|2021-08-10 11:44:30|||||||||10
1628595890000|2021-08-10 11:44:50|||||||||3
1628595940000|2021-08-10 11:45:40|||||||||1
1628595950000|2021-08-10 11:45:50|||||||||4
1628595990000|2021-08-10 11:46:30|||||||||11
1628596070000|2021-08-10 11:47:50|||||||||4
1628596100000|2021-08-10 11:48:20|||||||||1
1628596110000|2021-08-10 11:48:30|||||||||10
1628596220000|2021-08-10 11:50:20|||||||||11
1628596250000|2021-08-10 11:50:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|6
1628596330000|2021-08-10 11:52:10|||||||||8
1628596340000|2021-08-10 11:52:20|||||||||11
1628596390000|2021-08-10 11:53:10|||||||||4
1628596450000|2021-08-10 11:54:10|||||||||10
1628596510000|2021-08-10 11:55:10|||||||||5
1628596570000|2021-08-10 11:56:10|||||||||11
1628596620000|2021-08-10 11:57:00|||||||||1
1628596640000|2021-08-10 11:57:20|||||||||25
1628596690000|2021-08-10 11:58:10|||||||||14
1628596720000|2021-08-10 11:58:40|||||||||1
1628596800000|2021-08-10 12:00:00|||||||||13
1628596840000|2021-08-10 12:00:40|||||||||4
1628596890000|2021-08-10 12:01:30|||||||||1
1628596920000|2021-08-10 12:02:00|||||||||10
1628596960000|2021-08-10 12:02:40|||||||||3
1628597020000|2021-08-10 12:03:40|||||||||1
1628597030000|2021-08-10 12:03:50|||||||||8
1628597050000|2021-08-10 12:04:10|||||||||5
1628597150000|2021-08-10 12:05:50|||||||||7
1628597170000|2021-08-10 12:06:10|||||||||1
1628597190000|2021-08-10 12:06:30|||||||||4
1628597250000|2021-08-10 12:07:30|||||||||2
1628597260000|2021-08-10 12:07:40|||||||||1
1628597270000|2021-08-10 12:07:50|||||||||10
1628597360000|2021-08-10 12:09:20|||||||||5
1628597380000|2021-08-10 12:09:40|||||||||11
1628597410000|2021-08-10 12:10:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1628597420000|2021-08-10 12:10:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1628597450000|2021-08-10 12:10:50|||||||||1
1628597490000|2021-08-10 12:11:30|||||||||5
1628597500000|2021-08-10 12:11:40|||||||||3
1628597520000|2021-08-10 12:12:00|||||||||31
1628597610000|2021-08-10 12:13:30|||||||||28
1628597650000|2021-08-10 12:14:10|||||||||5
1628597730000|2021-08-10 12:15:30|||||||||10
1628597760000|2021-08-10 12:16:00|||||||||9
1628597780000|2021-08-10 12:16:20|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|32
1628597790000|2021-08-10 12:16:30|||||||||30
1628597810000|2021-08-10 12:16:50|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|1
1628597820000|2021-08-10 12:17:00|19.79|19.71|19.82|19.74|19.82|19.74|19.77|19.69|4
1628597850000|2021-08-10 12:17:30|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|11
1628597870000|2021-08-10 12:17:50|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1628597920000|2021-08-10 12:18:40|19.8|19.72|19.78|19.7|19.82|19.74|19.78|19.7|0
1628597940000|2021-08-10 12:19:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1628597960000|2021-08-10 12:19:20|||||||||11
1628598070000|2021-08-10 12:21:10|||||||||5
1628598080000|2021-08-10 12:21:20|||||||||10
1628598190000|2021-08-10 12:23:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|15
1628598210000|2021-08-10 12:23:30|||||||||1
1628598230000|2021-08-10 12:23:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1628598240000|2021-08-10 12:24:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1628598280000|2021-08-10 12:24:40|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|0
1628598290000|2021-08-10 12:24:50|||||||||1
1628598310000|2021-08-10 12:25:10|||||||||10
1628598400000|2021-08-10 12:26:40|||||||||3
1628598410000|2021-08-10 12:26:50|||||||||1
1628598430000|2021-08-10 12:27:10|||||||||86
1628598540000|2021-08-10 12:29:00|||||||||10
1628598550000|2021-08-10 12:29:10|||||||||5
1628598570000|2021-08-10 12:29:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|2
1628598600000|2021-08-10 12:30:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|4
1628598610000|2021-08-10 12:30:10|19.82|19.74|19.78|19.7|19.82|19.74|19.78|19.7|0
1628598630000|2021-08-10 12:30:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1628598660000|2021-08-10 12:31:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|11
1628598700000|2021-08-10 12:31:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|8
1628598770000|2021-08-10 12:32:50|||||||||10
1628598780000|2021-08-10 12:33:00|||||||||1
1628598870000|2021-08-10 12:34:30|||||||||1
1628598890000|2021-08-10 12:34:50|||||||||24
1628598930000|2021-08-10 12:35:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1628598940000|2021-08-10 12:35:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1628598980000|2021-08-10 12:36:20|||||||||5
1628599010000|2021-08-10 12:36:50|||||||||11
1628599050000|2021-08-10 12:37:30|||||||||5
1628599120000|2021-08-10 12:38:40|||||||||10
1628599140000|2021-08-10 12:39:00|||||||||1
1628599170000|2021-08-10 12:39:30|||||||||5
1628599180000|2021-08-10 12:39:40|||||||||30
1628599240000|2021-08-10 12:40:40|||||||||11
1628599320000|2021-08-10 12:42:00|||||||||4
1628599350000|2021-08-10 12:42:30|||||||||10
1628599430000|2021-08-10 12:43:50|||||||||3
1628599470000|2021-08-10 12:44:30|||||||||12
1628599540000|2021-08-10 12:45:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|76
1628599560000|2021-08-10 12:46:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|8
1628599590000|2021-08-10 12:46:30|||||||||10
1628599620000|2021-08-10 12:47:00|||||||||1
1628599680000|2021-08-10 12:48:00|||||||||3
1628599700000|2021-08-10 12:48:20|||||||||11
1628599740000|2021-08-10 12:49:00|||||||||4
1628599800000|2021-08-10 12:50:00|||||||||64
1628599830000|2021-08-10 12:50:30|19.83|19.75|19.79|19.71|19.83|19.75|19.79|19.71|3
1628599910000|2021-08-10 12:51:50|||||||||4
1628599940000|2021-08-10 12:52:20|||||||||10
1628600020000|2021-08-10 12:53:40|||||||||4
1628600050000|2021-08-10 12:54:10|||||||||11
1628600140000|2021-08-10 12:55:40|||||||||3
1628600170000|2021-08-10 12:56:10|||||||||10
1628600200000|2021-08-10 12:56:40|||||||||1
1628600230000|2021-08-10 12:57:10|||||||||4
1628600270000|2021-08-10 12:57:50|||||||||1
1628600280000|2021-08-10 12:58:00|||||||||11
1628600310000|2021-08-10 12:58:30|||||||||14
1628600370000|2021-08-10 12:59:30|||||||||3
1628600380000|2021-08-10 12:59:40|||||||||13
1628600400000|2021-08-10 13:00:00|||||||||7
1628600410000|2021-08-10 13:00:10|||||||||4
1628600450000|2021-08-10 13:00:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|4
1628600470000|2021-08-10 13:01:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1628600480000|2021-08-10 13:01:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1628600500000|2021-08-10 13:01:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|4
1628600510000|2021-08-10 13:01:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1628600520000|2021-08-10 13:02:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|11
1628600570000|2021-08-10 13:02:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|3
1628600610000|2021-08-10 13:03:30|||||||||4
1628600630000|2021-08-10 13:03:50|||||||||11
1628600650000|2021-08-10 13:04:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|48
1628600660000|2021-08-10 13:04:20|19.78|19.7|19.78|19.7|19.78|19.7|19.74|19.66|0
1628600670000|2021-08-10 13:04:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|5
1628600680000|2021-08-10 13:04:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1628600740000|2021-08-10 13:05:40|||||||||3
1628600750000|2021-08-10 13:05:50|||||||||10
1628600760000|2021-08-10 13:06:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1628600780000|2021-08-10 13:06:20|||||||||5
1628600850000|2021-08-10 13:07:30|||||||||5
1628600860000|2021-08-10 13:07:40|||||||||11
1628600890000|2021-08-10 13:08:10|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1628600900000|2021-08-10 13:08:20|19.78|19.7|19.78|19.7|19.78|19.7|19.76|19.68|0
1628600940000|2021-08-10 13:09:00|||||||||3
1628600970000|2021-08-10 13:09:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|98
1628600980000|2021-08-10 13:09:40|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|41
1628600990000|2021-08-10 13:09:50|||||||||7
1628601100000|2021-08-10 13:11:40|||||||||43
1628601110000|2021-08-10 13:11:50|||||||||3
1628601160000|2021-08-10 13:12:40|||||||||3
1628601210000|2021-08-10 13:13:30|||||||||7
1628601220000|2021-08-10 13:13:40|||||||||3
1628601230000|2021-08-10 13:13:50|||||||||2
1628601260000|2021-08-10 13:14:20|||||||||5
1628601310000|2021-08-10 13:15:10|||||||||4
1628601330000|2021-08-10 13:15:30|||||||||10
1628601340000|2021-08-10 13:15:40|||||||||4
1628601360000|2021-08-10 13:16:00|||||||||2
1628601390000|2021-08-10 13:16:30|||||||||4
1628601430000|2021-08-10 13:17:10|||||||||5
1628601440000|2021-08-10 13:17:20|||||||||3
1628601490000|2021-08-10 13:18:10|||||||||2
1628601500000|2021-08-10 13:18:20|||||||||10
1628601560000|2021-08-10 13:19:20|||||||||5
1628601590000|2021-08-10 13:19:50|||||||||1
1628601620000|2021-08-10 13:20:20|||||||||2
1628601650000|2021-08-10 13:20:50|||||||||8
1628601680000|2021-08-10 13:21:20|||||||||5
1628601700000|2021-08-10 13:21:40|||||||||2
1628601750000|2021-08-10 13:22:30|||||||||2
1628601760000|2021-08-10 13:22:40|||||||||2
1628601790000|2021-08-10 13:23:10|||||||||2
1628601800000|2021-08-10 13:23:20|||||||||2
1628601830000|2021-08-10 13:23:50|||||||||9
1628601860000|2021-08-10 13:24:20|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|64
1628601880000|2021-08-10 13:24:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1628601890000|2021-08-10 13:24:50|||||||||2
1628601910000|2021-08-10 13:25:10|||||||||15
1628601930000|2021-08-10 13:25:30|||||||||1
1628601940000|2021-08-10 13:25:40|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1628601960000|2021-08-10 13:26:00|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1628601970000|2021-08-10 13:26:10|||||||||2
1628602000000|2021-08-10 13:26:40|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1628602010000|2021-08-10 13:26:50|||||||||1
1628602020000|2021-08-10 13:27:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|6
1628602050000|2021-08-10 13:27:30|||||||||36
1628602100000|2021-08-10 13:28:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|10
1628602130000|2021-08-10 13:28:50|||||||||2
1628602140000|2021-08-10 13:29:00|||||||||3
1628602150000|2021-08-10 13:29:10|||||||||2
1628602190000|2021-08-10 13:29:50|||||||||2
1628602200000|2021-08-10 13:30:00|||||||||4
1628602210000|2021-08-10 13:30:10|19.67|19.59|19.69|19.61|19.7|19.62|19.67|19.59|80
1628602220000|2021-08-10 13:30:20|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1628602250000|2021-08-10 13:30:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|19
1628602280000|2021-08-10 13:31:20|||||||||2
1628602330000|2021-08-10 13:32:10|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|1
1628602340000|2021-08-10 13:32:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1628602350000|2021-08-10 13:32:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|10
1628602360000|2021-08-10 13:32:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1628602370000|2021-08-10 13:32:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|13
1628602400000|2021-08-10 13:33:20|||||||||9
1628602410000|2021-08-10 13:33:30|||||||||2
1628602440000|2021-08-10 13:34:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|64
1628602450000|2021-08-10 13:34:10|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|1
1628602470000|2021-08-10 13:34:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|24
1628602480000|2021-08-10 13:34:40|||||||||2
1628602490000|2021-08-10 13:34:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|26
1628602500000|2021-08-10 13:35:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1628602510000|2021-08-10 13:35:10|19.7|19.62|19.67|19.59|19.7|19.62|19.67|19.59|0
1628602520000|2021-08-10 13:35:20|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|0
1628602540000|2021-08-10 13:35:40|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|0
1628602550000|2021-08-10 13:35:50|19.69|19.61|19.69|19.61|19.69|19.61|19.67|19.59|2
1628602560000|2021-08-10 13:36:00|||||||||6
1628602570000|2021-08-10 13:36:10|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|44
1628602600000|2021-08-10 13:36:40|||||||||2
1628602610000|2021-08-10 13:36:50|19.67|19.59|19.65|19.57|19.69|19.61|19.65|19.57|47
1628602640000|2021-08-10 13:37:20|||||||||9
1628602660000|2021-08-10 13:37:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1628602670000|2021-08-10 13:37:50|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|9
1628602680000|2021-08-10 13:38:00|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|0
1628602690000|2021-08-10 13:38:10|||||||||5
1628602720000|2021-08-10 13:38:40|||||||||2
1628602740000|2021-08-10 13:39:00|||||||||1
1628602800000|2021-08-10 13:40:00|||||||||28
1628602810000|2021-08-10 13:40:10|||||||||10
1628602840000|2021-08-10 13:40:40|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|13
1628602860000|2021-08-10 13:41:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|9
1628602880000|2021-08-10 13:41:20|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|4
1628602890000|2021-08-10 13:41:30|||||||||12
1628602900000|2021-08-10 13:41:40|||||||||2
1628602910000|2021-08-10 13:41:50|||||||||1
1628602920000|2021-08-10 13:42:00|||||||||2
1628602930000|2021-08-10 13:42:10|||||||||2
1628602940000|2021-08-10 13:42:20|||||||||1
1628602950000|2021-08-10 13:42:30|||||||||15
1628602960000|2021-08-10 13:42:40|||||||||2
1628602970000|2021-08-10 13:42:50|||||||||1
1628602980000|2021-08-10 13:43:00|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|116
1628602990000|2021-08-10 13:43:10|||||||||13
1628603010000|2021-08-10 13:43:30|||||||||2
1628603020000|2021-08-10 13:43:40|||||||||2
1628603030000|2021-08-10 13:43:50|||||||||1
1628603040000|2021-08-10 13:44:00|||||||||4
1628603050000|2021-08-10 13:44:10|||||||||1
1628603060000|2021-08-10 13:44:20|||||||||2
1628603070000|2021-08-10 13:44:30|||||||||3
1628603090000|2021-08-10 13:44:50|||||||||2
1628603100000|2021-08-10 13:45:00|||||||||2
1628603110000|2021-08-10 13:45:10|||||||||1
1628603120000|2021-08-10 13:45:20|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|35
1628603130000|2021-08-10 13:45:30|||||||||3
1628603140000|2021-08-10 13:45:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628603150000|2021-08-10 13:45:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1628603160000|2021-08-10 13:46:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|109
1628603180000|2021-08-10 13:46:20|||||||||15
1628603220000|2021-08-10 13:47:00|||||||||6
1628603230000|2021-08-10 13:47:10|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1628603240000|2021-08-10 13:47:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628603250000|2021-08-10 13:47:30|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|26
1628603280000|2021-08-10 13:48:00|||||||||2
1628603300000|2021-08-10 13:48:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|100
1628603330000|2021-08-10 13:48:50|19.59|19.51|19.55|19.47|19.59|19.51|19.55|19.47|129
1628603380000|2021-08-10 13:49:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|7
1628603400000|2021-08-10 13:50:00|19.58|19.5|19.56|19.48|19.6|19.52|19.56|19.48|3
1628603410000|2021-08-10 13:50:10|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1628603430000|2021-08-10 13:50:30|||||||||2
1628603470000|2021-08-10 13:51:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628603480000|2021-08-10 13:51:20|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1628603490000|2021-08-10 13:51:30|||||||||10
1628603560000|2021-08-10 13:52:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1628603570000|2021-08-10 13:52:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628603580000|2021-08-10 13:53:00|||||||||2
1628603590000|2021-08-10 13:53:10|||||||||10
1628603600000|2021-08-10 13:53:20|||||||||2
1628603610000|2021-08-10 13:53:30|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|71
1628603650000|2021-08-10 13:54:10|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|18
1628603660000|2021-08-10 13:54:20|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|3
1628603670000|2021-08-10 13:54:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|15
1628603690000|2021-08-10 13:54:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1628603700000|2021-08-10 13:55:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1628603710000|2021-08-10 13:55:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|56
1628603720000|2021-08-10 13:55:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|6
1628603770000|2021-08-10 13:56:10|||||||||4
1628603790000|2021-08-10 13:56:30|||||||||2
1628603830000|2021-08-10 13:57:10|||||||||10
1628603850000|2021-08-10 13:57:30|||||||||1
1628603860000|2021-08-10 13:57:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|116
1628603870000|2021-08-10 13:57:50|||||||||2
1628603880000|2021-08-10 13:58:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|4
1628603890000|2021-08-10 13:58:10|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|4
1628603900000|2021-08-10 13:58:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|76
1628603920000|2021-08-10 13:58:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1628603930000|2021-08-10 13:58:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1628603940000|2021-08-10 13:59:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|10
1628603960000|2021-08-10 13:59:20|||||||||2
1628604000000|2021-08-10 14:00:00|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|7
1628604010000|2021-08-10 14:00:10|||||||||5
1628604030000|2021-08-10 14:00:30|||||||||200
1628604050000|2021-08-10 14:00:50|||||||||165
1628604090000|2021-08-10 14:01:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1628604130000|2021-08-10 14:02:10|||||||||10
1628604170000|2021-08-10 14:02:50|||||||||2
1628604200000|2021-08-10 14:03:20|||||||||1
1628604240000|2021-08-10 14:04:00|||||||||11
1628604250000|2021-08-10 14:04:10|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|160
1628604300000|2021-08-10 14:05:00|||||||||1
1628604370000|2021-08-10 14:06:10|||||||||2
1628604390000|2021-08-10 14:06:30|||||||||30
1628604400000|2021-08-10 14:06:40|||||||||1
1628604410000|2021-08-10 14:06:50|||||||||9
1628604490000|2021-08-10 14:08:10|||||||||3
1628604510000|2021-08-10 14:08:30|||||||||10
1628604550000|2021-08-10 14:09:10|||||||||2
1628604590000|2021-08-10 14:09:50|||||||||3
1628604600000|2021-08-10 14:10:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|30
1628604610000|2021-08-10 14:10:10|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|42
1628604620000|2021-08-10 14:10:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1628604680000|2021-08-10 14:11:20|||||||||2
1628604690000|2021-08-10 14:11:30|||||||||9
1628604740000|2021-08-10 14:12:20|||||||||2
1628604770000|2021-08-10 14:12:50|||||||||8
1628604780000|2021-08-10 14:13:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|3
1628604820000|2021-08-10 14:13:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|75
1628604830000|2021-08-10 14:13:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|7
1628604880000|2021-08-10 14:14:40|||||||||1
1628604920000|2021-08-10 14:15:20|||||||||2
1628604930000|2021-08-10 14:15:30|19.5|19.42|19.54|19.46|19.54|19.46|19.5|19.42|128
1628604940000|2021-08-10 14:15:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1628604950000|2021-08-10 14:15:50|||||||||4
1628604980000|2021-08-10 14:16:20|||||||||1
1628605010000|2021-08-10 14:16:50|||||||||47
1628605020000|2021-08-10 14:17:00|||||||||9
1628605030000|2021-08-10 14:17:10|||||||||2
1628605080000|2021-08-10 14:18:00|||||||||1
1628605090000|2021-08-10 14:18:10|||||||||19
1628605100000|2021-08-10 14:18:20|||||||||2
1628605110000|2021-08-10 14:18:30|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|133
1628605130000|2021-08-10 14:18:50|||||||||2
1628605140000|2021-08-10 14:19:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|3
1628605160000|2021-08-10 14:19:20|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|37
1628605170000|2021-08-10 14:19:30|||||||||1
1628605200000|2021-08-10 14:20:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1628605240000|2021-08-10 14:20:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1628605250000|2021-08-10 14:20:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|10
1628605270000|2021-08-10 14:21:10|||||||||3
1628605280000|2021-08-10 14:21:20|19.59|19.51|19.56|19.48|19.6|19.52|19.56|19.48|42
1628605290000|2021-08-10 14:21:30|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|123
1628605300000|2021-08-10 14:21:40|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|70
1628605330000|2021-08-10 14:22:10|||||||||16
1628605340000|2021-08-10 14:22:20|||||||||63
1628605350000|2021-08-10 14:22:30|||||||||108
1628605360000|2021-08-10 14:22:40|||||||||2
1628605370000|2021-08-10 14:22:50|||||||||1
1628605380000|2021-08-10 14:23:00|||||||||1
1628605410000|2021-08-10 14:23:30|||||||||13
1628605420000|2021-08-10 14:23:40|||||||||3
1628605450000|2021-08-10 14:24:10|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|45
1628605460000|2021-08-10 14:24:20|||||||||9
1628605550000|2021-08-10 14:25:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|117
1628605560000|2021-08-10 14:26:00|||||||||2
1628605620000|2021-08-10 14:27:00|||||||||8
1628605660000|2021-08-10 14:27:40|||||||||1
1628605670000|2021-08-10 14:27:50|||||||||9
1628605710000|2021-08-10 14:28:30|||||||||5
1628605760000|2021-08-10 14:29:20|||||||||1
1628605770000|2021-08-10 14:29:30|19.6|19.52|19.56|19.48|19.6|19.52|19.56|19.48|74
1628605780000|2021-08-10 14:29:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1628605790000|2021-08-10 14:29:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1628605800000|2021-08-10 14:30:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628605820000|2021-08-10 14:30:20|||||||||6
1628605840000|2021-08-10 14:30:40|||||||||8
1628605850000|2021-08-10 14:30:50|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|203
1628605860000|2021-08-10 14:31:00|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|44
1628605870000|2021-08-10 14:31:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1628605900000|2021-08-10 14:31:40|19.65|19.57|19.63|19.55|19.66|19.58|19.63|19.55|108
1628605910000|2021-08-10 14:31:50|19.61|19.53|19.66|19.58|19.66|19.58|19.61|19.53|40
1628605940000|2021-08-10 14:32:20|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|137
1628605950000|2021-08-10 14:32:30|||||||||1
1628605960000|2021-08-10 14:32:40|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|47
1628605970000|2021-08-10 14:32:50|19.72|19.64|19.69|19.61|19.73|19.65|19.69|19.61|0
1628605980000|2021-08-10 14:33:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1628605990000|2021-08-10 14:33:10|||||||||2
1628606000000|2021-08-10 14:33:20|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1628606010000|2021-08-10 14:33:30|||||||||60
1628606020000|2021-08-10 14:33:40|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1628606030000|2021-08-10 14:33:50|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1628606050000|2021-08-10 14:34:10|||||||||1
1628606090000|2021-08-10 14:34:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|189
1628606110000|2021-08-10 14:35:10|||||||||10
1628606120000|2021-08-10 14:35:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|5
1628606130000|2021-08-10 14:35:30|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1628606150000|2021-08-10 14:35:50|||||||||6
1628606240000|2021-08-10 14:37:20|||||||||3
1628606250000|2021-08-10 14:37:30|||||||||9
1628606260000|2021-08-10 14:37:40|||||||||27
1628606290000|2021-08-10 14:38:10|||||||||26
1628606300000|2021-08-10 14:38:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|2
1628606310000|2021-08-10 14:38:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|15
1628606320000|2021-08-10 14:38:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1628606330000|2021-08-10 14:38:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|15
1628606340000|2021-08-10 14:39:00|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|3
1628606350000|2021-08-10 14:39:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|2
1628606360000|2021-08-10 14:39:20|||||||||5
1628606370000|2021-08-10 14:39:30|||||||||2
1628606380000|2021-08-10 14:39:40|||||||||2
1628606390000|2021-08-10 14:39:50|||||||||4
1628606410000|2021-08-10 14:40:10|19.66|19.58|19.7|19.62|19.7|19.62|19.66|19.58|5
1628606420000|2021-08-10 14:40:20|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|1
1628606430000|2021-08-10 14:40:30|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|11
1628606440000|2021-08-10 14:40:40|19.7|19.62|19.7|19.62|19.7|19.62|19.68|19.6|3
1628606450000|2021-08-10 14:40:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|19
1628606460000|2021-08-10 14:41:00|||||||||2
1628606470000|2021-08-10 14:41:10|||||||||1
1628606480000|2021-08-10 14:41:20|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|23
1628606490000|2021-08-10 14:41:30|||||||||1
1628606510000|2021-08-10 14:41:50|||||||||1
1628606520000|2021-08-10 14:42:00|||||||||55
1628606530000|2021-08-10 14:42:10|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|1
1628606540000|2021-08-10 14:42:20|||||||||3
1628606550000|2021-08-10 14:42:30|||||||||22
1628606560000|2021-08-10 14:42:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|130
1628606570000|2021-08-10 14:42:50|||||||||2
1628606580000|2021-08-10 14:43:00|||||||||10
1628606590000|2021-08-10 14:43:10|||||||||2
1628606600000|2021-08-10 14:43:20|||||||||1
1628606620000|2021-08-10 14:43:40|19.72|19.64|19.76|19.68|19.76|19.68|19.72|19.64|34
1628606630000|2021-08-10 14:43:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1628606640000|2021-08-10 14:44:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1628606650000|2021-08-10 14:44:10|||||||||1
1628606660000|2021-08-10 14:44:20|||||||||3
1628606680000|2021-08-10 14:44:40|||||||||2
1628606690000|2021-08-10 14:44:50|||||||||1
1628606700000|2021-08-10 14:45:00|||||||||12
1628606710000|2021-08-10 14:45:10|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|1
1628606720000|2021-08-10 14:45:20|19.75|19.67|19.71|19.63|19.75|19.67|19.71|19.63|65
1628606730000|2021-08-10 14:45:30|||||||||5
1628606740000|2021-08-10 14:45:40|||||||||2
1628606750000|2021-08-10 14:45:50|||||||||2
1628606760000|2021-08-10 14:46:00|||||||||2
1628606770000|2021-08-10 14:46:10|||||||||4
1628606780000|2021-08-10 14:46:20|||||||||8
1628606790000|2021-08-10 14:46:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|10
1628606820000|2021-08-10 14:47:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|27
1628606830000|2021-08-10 14:47:10|||||||||1
1628606840000|2021-08-10 14:47:20|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|3
1628606860000|2021-08-10 14:47:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1628606870000|2021-08-10 14:47:50|19.71|19.63|19.66|19.58|19.71|19.63|19.66|19.58|0
1628606880000|2021-08-10 14:48:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1628606890000|2021-08-10 14:48:10|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1628606910000|2021-08-10 14:48:30|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|10
1628606920000|2021-08-10 14:48:40|||||||||1
1628606940000|2021-08-10 14:49:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1628606960000|2021-08-10 14:49:20|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1628606970000|2021-08-10 14:49:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1628606990000|2021-08-10 14:49:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|49
1628607000000|2021-08-10 14:50:00|||||||||2
1628607010000|2021-08-10 14:50:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1628607020000|2021-08-10 14:50:20|||||||||1
1628607060000|2021-08-10 14:51:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1628607070000|2021-08-10 14:51:10|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|10
1628607080000|2021-08-10 14:51:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1628607090000|2021-08-10 14:51:30|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|30
1628607100000|2021-08-10 14:51:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1628607110000|2021-08-10 14:51:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1628607120000|2021-08-10 14:52:00|19.66|19.58|19.7|19.62|19.7|19.62|19.66|19.58|9
1628607130000|2021-08-10 14:52:10|||||||||2
1628607150000|2021-08-10 14:52:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|16
1628607170000|2021-08-10 14:52:50|||||||||52
1628607180000|2021-08-10 14:53:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|47
1628607220000|2021-08-10 14:53:40|||||||||1
1628607230000|2021-08-10 14:53:50|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1628607250000|2021-08-10 14:54:10|||||||||2
1628607270000|2021-08-10 14:54:30|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|1
1628607280000|2021-08-10 14:54:40|19.71|19.63|19.71|19.63|19.73|19.65|19.71|19.63|0
1628607290000|2021-08-10 14:54:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1628607300000|2021-08-10 14:55:00|19.71|19.63|19.75|19.67|19.75|19.67|19.71|19.63|0
1628607310000|2021-08-10 14:55:10|||||||||3
1628607320000|2021-08-10 14:55:20|19.73|19.65|19.73|19.65|19.75|19.67|19.71|19.63|9
1628607350000|2021-08-10 14:55:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|2
1628607360000|2021-08-10 14:56:00|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|8
1628607370000|2021-08-10 14:56:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1628607410000|2021-08-10 14:56:50|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|15
1628607420000|2021-08-10 14:57:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|2
1628607440000|2021-08-10 14:57:20|19.75|19.67|19.73|19.65|19.75|19.67|19.71|19.63|0
1628607450000|2021-08-10 14:57:30|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|2
1628607460000|2021-08-10 14:57:40|19.71|19.63|19.71|19.63|19.73|19.65|19.71|19.63|0
1628607470000|2021-08-10 14:57:50|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1628607500000|2021-08-10 14:58:20|19.75|19.67|19.71|19.63|19.75|19.67|19.71|19.63|8
1628607510000|2021-08-10 14:58:30|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|1
1628607550000|2021-08-10 14:59:10|||||||||10
1628607560000|2021-08-10 14:59:20|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|59
1628607590000|2021-08-10 14:59:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1628607600000|2021-08-10 15:00:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|1
1628607620000|2021-08-10 15:00:20|19.75|19.67|19.71|19.63|19.75|19.67|19.71|19.63|4
1628607640000|2021-08-10 15:00:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1628607650000|2021-08-10 15:00:50|||||||||13
1628607660000|2021-08-10 15:01:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1628607670000|2021-08-10 15:01:10|19.75|19.67|19.71|19.63|19.75|19.67|19.71|19.63|0
1628607680000|2021-08-10 15:01:20|||||||||10
1628607690000|2021-08-10 15:01:30|19.73|19.65|19.73|19.65|19.75|19.67|19.71|19.63|0
1628607700000|2021-08-10 15:01:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1628607710000|2021-08-10 15:01:50|||||||||2
1628607720000|2021-08-10 15:02:00|||||||||8
1628607750000|2021-08-10 15:02:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1628607760000|2021-08-10 15:02:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|13
1628607770000|2021-08-10 15:02:50|19.72|19.64|19.75|19.67|19.75|19.67|19.72|19.64|0
1628607780000|2021-08-10 15:03:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|40
1628607790000|2021-08-10 15:03:10|||||||||5
1628607800000|2021-08-10 15:03:20|||||||||4
1628607810000|2021-08-10 15:03:30|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|90
1628607820000|2021-08-10 15:03:40|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|30
1628607840000|2021-08-10 15:04:00|||||||||10
1628607890000|2021-08-10 15:04:50|||||||||21
1628607900000|2021-08-10 15:05:00|||||||||11
1628607910000|2021-08-10 15:05:10|||||||||5
1628607940000|2021-08-10 15:05:40|||||||||10
1628607980000|2021-08-10 15:06:20|19.76|19.68|19.72|19.64|19.77|19.69|19.72|19.64|32
1628608020000|2021-08-10 15:07:00|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|1
1628608030000|2021-08-10 15:07:10|||||||||10
1628608080000|2021-08-10 15:08:00|||||||||9
1628608100000|2021-08-10 15:08:20|||||||||26
1628608120000|2021-08-10 15:08:40|||||||||1
1628608140000|2021-08-10 15:09:00|||||||||10
1628608170000|2021-08-10 15:09:30|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|12
1628608210000|2021-08-10 15:10:10|19.75|19.67|19.72|19.64|19.77|19.69|19.72|19.64|6
1628608220000|2021-08-10 15:10:20|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|0
1628608230000|2021-08-10 15:10:30|19.75|19.67|19.77|19.69|19.77|19.69|19.72|19.64|13
1628608270000|2021-08-10 15:11:10|||||||||1
1628608300000|2021-08-10 15:11:40|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|10
1628608310000|2021-08-10 15:11:50|||||||||1
1628608340000|2021-08-10 15:12:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|9
1628608360000|2021-08-10 15:12:40|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|6
1628608370000|2021-08-10 15:12:50|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|10
1628608380000|2021-08-10 15:13:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|6
1628608390000|2021-08-10 15:13:10|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|1
1628608430000|2021-08-10 15:13:50|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|0
1628608440000|2021-08-10 15:14:00|||||||||8
1628608470000|2021-08-10 15:14:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|36
1628608480000|2021-08-10 15:14:40|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|69
1628608500000|2021-08-10 15:15:00|||||||||2
1628608510000|2021-08-10 15:15:10|||||||||45
1628608540000|2021-08-10 15:15:40|||||||||9
1628608550000|2021-08-10 15:15:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|2
1628608560000|2021-08-10 15:16:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|2
1628608570000|2021-08-10 15:16:10|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1628608630000|2021-08-10 15:17:10|||||||||8
1628608650000|2021-08-10 15:17:30|||||||||2
1628608670000|2021-08-10 15:17:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|70
1628608680000|2021-08-10 15:18:00|||||||||10
1628608720000|2021-08-10 15:18:40|||||||||9
1628608740000|2021-08-10 15:19:00|||||||||4
1628608750000|2021-08-10 15:19:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|12
1628608800000|2021-08-10 15:20:00|||||||||11
1628608810000|2021-08-10 15:20:10|||||||||24
1628608820000|2021-08-10 15:20:20|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1628608830000|2021-08-10 15:20:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|19
1628608850000|2021-08-10 15:20:50|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|56
1628608870000|2021-08-10 15:21:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|160
1628608880000|2021-08-10 15:21:20|||||||||20
1628608890000|2021-08-10 15:21:30|||||||||255
1628608900000|2021-08-10 15:21:40|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|220
1628608910000|2021-08-10 15:21:50|||||||||39
1628608920000|2021-08-10 15:22:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|45
1628608930000|2021-08-10 15:22:10|||||||||40
1628608940000|2021-08-10 15:22:20|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|175
1628608950000|2021-08-10 15:22:30|||||||||40
1628608960000|2021-08-10 15:22:40|||||||||64
1628608970000|2021-08-10 15:22:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|25
1628608980000|2021-08-10 15:23:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|38
1628608990000|2021-08-10 15:23:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|163
1628609000000|2021-08-10 15:23:20|||||||||59
1628609010000|2021-08-10 15:23:30|||||||||46
1628609020000|2021-08-10 15:23:40|19.81|19.73|19.82|19.74|19.82|19.74|19.8|19.72|90
1628609030000|2021-08-10 15:23:50|19.81|19.73|19.81|19.73|19.82|19.74|19.8|19.72|78
1628609040000|2021-08-10 15:24:00|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|46
1628609050000|2021-08-10 15:24:10|19.84|19.76|19.82|19.74|19.85|19.77|19.82|19.74|22
1628609060000|2021-08-10 15:24:20|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|41
1628609070000|2021-08-10 15:24:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|52
1628609080000|2021-08-10 15:24:40|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|44
1628609090000|2021-08-10 15:24:50|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|44
1628609100000|2021-08-10 15:25:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|51
1628609110000|2021-08-10 15:25:10|||||||||19
1628609120000|2021-08-10 15:25:20|||||||||40
1628609130000|2021-08-10 15:25:30|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|85
1628609140000|2021-08-10 15:25:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|22
1628609150000|2021-08-10 15:25:50|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|49
1628609160000|2021-08-10 15:26:00|19.84|19.76|19.84|19.76|19.85|19.77|19.82|19.74|58
1628609170000|2021-08-10 15:26:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|30
1628609180000|2021-08-10 15:26:20|||||||||34
1628609190000|2021-08-10 15:26:30|19.8|19.72|19.85|19.77|19.85|19.77|19.8|19.72|62
1628609200000|2021-08-10 15:26:40|19.83|19.75|19.8|19.72|19.85|19.77|19.8|19.72|52
1628609210000|2021-08-10 15:26:50|19.84|19.76|19.8|19.72|19.84|19.76|19.8|19.72|20
1628609220000|2021-08-10 15:27:00|19.82|19.74|19.83|19.75|19.85|19.77|19.8|19.72|76
1628609230000|2021-08-10 15:27:10|19.85|19.77|19.83|19.75|19.85|19.77|19.81|19.73|39
1628609240000|2021-08-10 15:27:20|19.8|19.72|19.8|19.72|19.83|19.75|19.8|19.72|45
1628609250000|2021-08-10 15:27:30|||||||||19
1628609260000|2021-08-10 15:27:40|||||||||2
1628609270000|2021-08-10 15:27:50|||||||||11
1628609290000|2021-08-10 15:28:10|||||||||22
1628609300000|2021-08-10 15:28:20|||||||||9
1628609310000|2021-08-10 15:28:30|||||||||24
1628609320000|2021-08-10 15:28:40|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|23
1628609330000|2021-08-10 15:28:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|10
1628609340000|2021-08-10 15:29:00|||||||||27
1628609350000|2021-08-10 15:29:10|||||||||27
1628609360000|2021-08-10 15:29:20|||||||||2
1628609370000|2021-08-10 15:29:30|||||||||36
1628609380000|2021-08-10 15:29:40|||||||||22
1628609390000|2021-08-10 15:29:50|||||||||23
1628609400000|2021-08-10 15:30:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|123
1628609410000|2021-08-10 15:30:10|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|67
1628609420000|2021-08-10 15:30:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1628609430000|2021-08-10 15:30:30|||||||||1
1628609450000|2021-08-10 15:30:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|70
1628609460000|2021-08-10 15:31:00|||||||||5
1628609490000|2021-08-10 15:31:30|||||||||2
1628609500000|2021-08-10 15:31:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|3
1628609510000|2021-08-10 15:31:50|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|1
1628609520000|2021-08-10 15:32:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|2
1628609530000|2021-08-10 15:32:10|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|1
1628609540000|2021-08-10 15:32:20|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|11
1628609550000|2021-08-10 15:32:30|||||||||4
1628609560000|2021-08-10 15:32:40|||||||||1
1628609580000|2021-08-10 15:33:00|||||||||1
1628609590000|2021-08-10 15:33:10|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|1
1628609600000|2021-08-10 15:33:20|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1628609650000|2021-08-10 15:34:10|||||||||1
1628609660000|2021-08-10 15:34:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|115
1628609670000|2021-08-10 15:34:30|||||||||9
1628609700000|2021-08-10 15:35:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1628609720000|2021-08-10 15:35:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1628609760000|2021-08-10 15:36:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|133
1628609790000|2021-08-10 15:36:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|10
1628609810000|2021-08-10 15:36:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1628609940000|2021-08-10 15:39:00|||||||||100
1628609950000|2021-08-10 15:39:10|||||||||50
1628610000000|2021-08-10 15:40:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|30
1628610400000|2021-08-10 15:46:40|||||||||26
1628610410000|2021-08-10 15:46:50|||||||||2
1628610460000|2021-08-10 15:47:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|50
1628610510000|2021-08-10 15:48:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1628610580000|2021-08-10 15:49:40|||||||||1
1628610760000|2021-08-10 15:52:40|||||||||12
1628611030000|2021-08-10 15:57:10|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|66
1628611040000|2021-08-10 15:57:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|5
1628611140000|2021-08-10 15:59:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|12
1628611150000|2021-08-10 15:59:10|19.75|19.67|19.79|19.71|19.79|19.71|19.75|19.67|61
1628611190000|2021-08-10 15:59:50|||||||||5
1628611210000|2021-08-10 16:00:10|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1628611230000|2021-08-10 16:00:30|19.78|19.7|19.79|19.71|19.79|19.71|19.74|19.66|0
1628611420000|2021-08-10 16:03:40|19.8|19.72|19.79|19.71|19.81|19.73|19.79|19.71|43
1628611440000|2021-08-10 16:04:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1628611470000|2021-08-10 16:04:30|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|0
1628611540000|2021-08-10 16:05:40|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|67
1628611590000|2021-08-10 16:06:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1628612320000|2021-08-10 16:18:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1628612420000|2021-08-10 16:20:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|16
1628612430000|2021-08-10 16:20:30|19.75|19.67|19.71|19.63|19.75|19.67|19.71|19.63|0
1628612460000|2021-08-10 16:21:00|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|0
1628612550000|2021-08-10 16:22:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|3
1628612720000|2021-08-10 16:25:20|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|1
1628612760000|2021-08-10 16:26:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1628612770000|2021-08-10 16:26:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1628612800000|2021-08-10 16:26:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1628612820000|2021-08-10 16:27:00|19.75|19.67|19.71|19.63|19.75|19.67|19.71|19.63|0
1628612870000|2021-08-10 16:27:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1628612880000|2021-08-10 16:28:00|19.71|19.63|19.73|19.65|19.75|19.67|19.71|19.63|1
1628612890000|2021-08-10 16:28:10|19.75|19.67|19.75|19.67|19.76|19.68|19.73|19.65|0
1628612900000|2021-08-10 16:28:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1628612960000|2021-08-10 16:29:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|8
1628613010000|2021-08-10 16:30:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1628613120000|2021-08-10 16:32:00|||||||||1
1628613150000|2021-08-10 16:32:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|55
1628613160000|2021-08-10 16:32:40|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1628613220000|2021-08-10 16:33:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1628613300000|2021-08-10 16:35:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1628613950000|2021-08-10 16:45:50|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1628614000000|2021-08-10 16:46:40|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1628614080000|2021-08-10 16:48:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1628614130000|2021-08-10 16:48:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|30
1628614150000|2021-08-10 16:49:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1628614560000|2021-08-10 16:56:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1628614600000|2021-08-10 16:56:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1628614620000|2021-08-10 16:57:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1628614990000|2021-08-10 17:03:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1628615010000|2021-08-10 17:03:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1628615020000|2021-08-10 17:03:40|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1628615050000|2021-08-10 17:04:10|||||||||36
1628615160000|2021-08-10 17:06:00|||||||||2
1628616160000|2021-08-10 17:22:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|17
1628616240000|2021-08-10 17:24:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1628616260000|2021-08-10 17:24:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1628616270000|2021-08-10 17:24:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1628616280000|2021-08-10 17:24:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1628616290000|2021-08-10 17:24:50|19.86|19.78|19.9|19.82|19.9|19.82|19.86|19.78|0
1628616360000|2021-08-10 17:26:00|||||||||4
1628616370000|2021-08-10 17:26:10|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1628616380000|2021-08-10 17:26:20|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1628616430000|2021-08-10 17:27:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1628616450000|2021-08-10 17:27:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1628616660000|2021-08-10 17:31:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1628616700000|2021-08-10 17:31:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1628616730000|2021-08-10 17:32:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1628616750000|2021-08-10 17:32:30|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1628616770000|2021-08-10 17:32:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1628616930000|2021-08-10 17:35:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1628616940000|2021-08-10 17:35:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1628616950000|2021-08-10 17:35:50|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|0
1628616970000|2021-08-10 17:36:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1628617020000|2021-08-10 17:37:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1628617030000|2021-08-10 17:37:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1628617060000|2021-08-10 17:37:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1628617090000|2021-08-10 17:38:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1628617140000|2021-08-10 17:39:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1628617270000|2021-08-10 17:41:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1628617400000|2021-08-10 17:43:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1628617410000|2021-08-10 17:43:30|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|0
1628617420000|2021-08-10 17:43:40|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1628617490000|2021-08-10 17:44:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1628617520000|2021-08-10 17:45:20|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1628617540000|2021-08-10 17:45:40|19.95|19.87|19.95|19.87|19.95|19.87|19.93|19.85|0
1628617550000|2021-08-10 17:45:50|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1628617580000|2021-08-10 17:46:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1628617590000|2021-08-10 17:46:30|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1628617620000|2021-08-10 17:47:00|20|19.92|20|19.92|20|19.92|20|19.92|1
1628617630000|2021-08-10 17:47:10|19.99|19.91|20|19.92|20|19.92|19.98|19.9|0
1628617640000|2021-08-10 17:47:20|19.99|19.91|20|19.92|20|19.92|19.98|19.9|0
1628617650000|2021-08-10 17:47:30|19.98|19.9|19.99|19.91|20|19.92|19.98|19.9|0
1628617660000|2021-08-10 17:47:40|20|19.92|19.96|19.88|20|19.92|19.96|19.88|0
1628617670000|2021-08-10 17:47:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1628617710000|2021-08-10 17:48:30|19.96|19.88|19.98|19.9|20|19.92|19.96|19.88|0
1628617730000|2021-08-10 17:48:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|4
1628617790000|2021-08-10 17:49:50|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1628617800000|2021-08-10 17:50:00|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1628617810000|2021-08-10 17:50:10|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1628617890000|2021-08-10 17:51:30|19.97|19.89|19.98|19.9|19.98|19.9|19.95|19.87|0
1628617910000|2021-08-10 17:51:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1628617920000|2021-08-10 17:52:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1628617940000|2021-08-10 17:52:20|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1628617950000|2021-08-10 17:52:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1628617960000|2021-08-10 17:52:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1628618260000|2021-08-10 17:57:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|16
1628618380000|2021-08-10 17:59:40|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|12
1628618530000|2021-08-10 18:02:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1628618540000|2021-08-10 18:02:20|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1628618550000|2021-08-10 18:02:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1628618560000|2021-08-10 18:02:40|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1628618570000|2021-08-10 18:02:50|19.85|19.77|19.9|19.82|19.9|19.82|19.85|19.77|0
1628618640000|2021-08-10 18:04:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|2
1628618650000|2021-08-10 18:04:10|19.95|19.87|19.95|19.87|19.95|19.87|19.92|19.84|0
1628618660000|2021-08-10 18:04:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1628618670000|2021-08-10 18:04:30|19.92|19.84|19.93|19.85|19.95|19.87|19.91|19.83|0
1628618680000|2021-08-10 18:04:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1628618720000|2021-08-10 18:05:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1628618750000|2021-08-10 18:05:50|||||||||9
1628618760000|2021-08-10 18:06:00|19.95|19.87|19.95|19.87|19.95|19.87|19.93|19.85|0
1628618770000|2021-08-10 18:06:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1628618780000|2021-08-10 18:06:20|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1628618790000|2021-08-10 18:06:30|19.95|19.87|19.95|19.87|19.95|19.87|19.93|19.85|0
1628618800000|2021-08-10 18:06:40|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1628618830000|2021-08-10 18:07:10|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1628618860000|2021-08-10 18:07:40|19.93|19.85|19.93|19.85|19.95|19.87|19.91|19.83|0
1628618870000|2021-08-10 18:07:50|19.95|19.87|19.95|19.87|19.95|19.87|19.93|19.85|0
1628618880000|2021-08-10 18:08:00|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|0
1628618890000|2021-08-10 18:08:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1628618900000|2021-08-10 18:08:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1628618950000|2021-08-10 18:09:10|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1628618960000|2021-08-10 18:09:20|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|0
1628618980000|2021-08-10 18:09:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1628618990000|2021-08-10 18:09:50|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1628619020000|2021-08-10 18:10:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1628619030000|2021-08-10 18:10:30|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1628619040000|2021-08-10 18:10:40|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1628619050000|2021-08-10 18:10:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1628619110000|2021-08-10 18:11:50|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1628619180000|2021-08-10 18:13:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1628619200000|2021-08-10 18:13:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1628619210000|2021-08-10 18:13:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1628619310000|2021-08-10 18:15:10|19.98|19.9|20|19.92|20|19.92|19.98|19.9|2
1628619340000|2021-08-10 18:15:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1628619370000|2021-08-10 18:16:10|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1628619390000|2021-08-10 18:16:30|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1628619400000|2021-08-10 18:16:40|20.01|19.93|20|19.92|20.01|19.93|19.96|19.88|0
1628619420000|2021-08-10 18:17:00|19.96|19.88|20|19.92|20|19.92|19.96|19.88|0
1628619430000|2021-08-10 18:17:10|19.96|19.88|19.98|19.9|20|19.92|19.96|19.88|1
1628619500000|2021-08-10 18:18:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1628619520000|2021-08-10 18:18:40|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|12
1628619540000|2021-08-10 18:19:00|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1628619570000|2021-08-10 18:19:30|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|0
1628619580000|2021-08-10 18:19:40|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1628619600000|2021-08-10 18:20:00|19.92|19.84|19.94|19.86|19.96|19.88|19.91|19.83|0
1628619610000|2021-08-10 18:20:10|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|0
1628619630000|2021-08-10 18:20:30|19.94|19.86|19.96|19.88|19.96|19.88|19.92|19.84|0
1628619650000|2021-08-10 18:20:50|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|0
1628619670000|2021-08-10 18:21:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1628619690000|2021-08-10 18:21:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1628619720000|2021-08-10 18:22:00|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1628619740000|2021-08-10 18:22:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1628619770000|2021-08-10 18:22:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1628619820000|2021-08-10 18:23:40|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1628619960000|2021-08-10 18:26:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1628619970000|2021-08-10 18:26:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1628620100000|2021-08-10 18:28:20|19.87|19.79|19.86|19.78|19.89|19.81|19.86|19.78|6
1628620120000|2021-08-10 18:28:40|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1628620140000|2021-08-10 18:29:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1628620150000|2021-08-10 18:29:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1628620180000|2021-08-10 18:29:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1628620190000|2021-08-10 18:29:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|1
1628620240000|2021-08-10 18:30:40|||||||||4
1628620280000|2021-08-10 18:31:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1628620330000|2021-08-10 18:32:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1628620350000|2021-08-10 18:32:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1628620360000|2021-08-10 18:32:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1628620370000|2021-08-10 18:32:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1628620500000|2021-08-10 18:35:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1628620590000|2021-08-10 18:36:30|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|1
1628620620000|2021-08-10 18:37:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|2
1628620630000|2021-08-10 18:37:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1628620650000|2021-08-10 18:37:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1628620690000|2021-08-10 18:38:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1628621150000|2021-08-10 18:45:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|5
1628621160000|2021-08-10 18:46:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1628621440000|2021-08-10 18:50:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1628621450000|2021-08-10 18:50:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1628621580000|2021-08-10 18:53:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1628621600000|2021-08-10 18:53:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1628621700000|2021-08-10 18:55:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1628621730000|2021-08-10 18:55:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1628621760000|2021-08-10 18:56:00|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|0
1628621800000|2021-08-10 18:56:40|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1628622110000|2021-08-10 19:01:50|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|1
1628622150000|2021-08-10 19:02:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1628622450000|2021-08-10 19:07:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1628622510000|2021-08-10 19:08:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1628622810000|2021-08-10 19:13:30|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1628622840000|2021-08-10 19:14:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1628622850000|2021-08-10 19:14:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1628623310000|2021-08-10 19:21:50|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1628623550000|2021-08-10 19:25:50|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1628623790000|2021-08-10 19:29:50|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|3
1628623820000|2021-08-10 19:30:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1628623830000|2021-08-10 19:30:30|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1628623840000|2021-08-10 19:30:40|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1628623960000|2021-08-10 19:32:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1628623970000|2021-08-10 19:32:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1628624380000|2021-08-10 19:39:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1628624420000|2021-08-10 19:40:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1628624430000|2021-08-10 19:40:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1628624440000|2021-08-10 19:40:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1628624690000|2021-08-10 19:44:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1628624700000|2021-08-10 19:45:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1628624830000|2021-08-10 19:47:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1628624900000|2021-08-10 19:48:20|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1628625150000|2021-08-10 19:52:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1628625160000|2021-08-10 19:52:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|9
1628625170000|2021-08-10 19:52:50|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|30
1628625410000|2021-08-10 19:56:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1628625420000|2021-08-10 19:57:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|13
1628625470000|2021-08-10 19:57:50|||||||||5
1628625480000|2021-08-10 19:58:00|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|4
1628625490000|2021-08-10 19:58:10|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|1
1628625510000|2021-08-10 19:58:30|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|4
1628625540000|2021-08-10 19:59:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|6
1628625560000|2021-08-10 19:59:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|1
1628625570000|2021-08-10 19:59:30|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|0
1628625580000|2021-08-10 19:59:40|19.73|19.65|19.71|19.63|19.73|19.65|19.7|19.62|0
1628625590000|2021-08-10 19:59:50|19.73|19.65|19.84|19.59|19.84|19.68|19.73|19.59|0
1628625600000|2021-08-10 20:00:00|19.85|19.6|19.86|19.61|19.86|19.61|19.85|19.6|0
1628640900000|2021-08-11 00:15:00|20.01|19.71|20.07|19.77|20.07|19.77|20.01|19.71|0
1628640930000|2021-08-11 00:15:30|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1628641200000|2021-08-11 00:20:00|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1628641360000|2021-08-11 00:22:40|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1628641370000|2021-08-11 00:22:50|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1628641430000|2021-08-11 00:23:50|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1628641620000|2021-08-11 00:27:00|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1628641670000|2021-08-11 00:27:50|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1628641770000|2021-08-11 00:29:30|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1628641780000|2021-08-11 00:29:40|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1628641800000|2021-08-11 00:30:00|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1628641830000|2021-08-11 00:30:30|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1628641870000|2021-08-11 00:31:10|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1628642970000|2021-08-11 00:49:30|20.06|19.81|20.06|19.81|20.06|19.81|20.06|19.81|0
1628643020000|2021-08-11 00:50:20|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|0
1628643300000|2021-08-11 00:55:00|20.06|19.81|20.06|19.81|20.06|19.81|20.06|19.81|0
1628643310000|2021-08-11 00:55:10|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|0
1628643340000|2021-08-11 00:55:40|20.06|19.81|20.06|19.81|20.06|19.81|20.06|19.81|0
1628643370000|2021-08-11 00:56:10|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|0
1628643610000|2021-08-11 01:00:10|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1628643630000|2021-08-11 01:00:30|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1628643700000|2021-08-11 01:01:40|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1628643890000|2021-08-11 01:04:50|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1628644750000|2021-08-11 01:19:10|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1628644780000|2021-08-11 01:19:40|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1628644840000|2021-08-11 01:20:40|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|0
1628645270000|2021-08-11 01:27:50|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|0
1628646220000|2021-08-11 01:43:40|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1628646360000|2021-08-11 01:46:00|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|0
1628646820000|2021-08-11 01:53:40|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1628646970000|2021-08-11 01:56:10|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|0
1628647170000|2021-08-11 01:59:30|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1628647930000|2021-08-11 02:12:10|20.03|19.78|20.06|19.76|20.06|19.78|20.03|19.76|0
1628648260000|2021-08-11 02:17:40|20.02|19.72|19.99|19.74|20.02|19.74|19.99|19.72|0
1628648270000|2021-08-11 02:17:50|20.03|19.78|20.03|19.78|20.03|19.78|20.03|19.78|0
1628648280000|2021-08-11 02:18:00|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1628648680000|2021-08-11 02:24:40|20.02|19.77|20.02|19.77|20.04|19.77|20.02|19.74|0
1628648690000|2021-08-11 02:24:50|20|19.75|19.97|19.67|20.01|19.75|19.97|19.67|0
1628649030000|2021-08-11 02:30:30|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1628649200000|2021-08-11 02:33:20|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1628649210000|2021-08-11 02:33:30|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1628649280000|2021-08-11 02:34:40|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1628649310000|2021-08-11 02:35:10|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1628649370000|2021-08-11 02:36:10|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1628649440000|2021-08-11 02:37:20|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|0
1628649520000|2021-08-11 02:38:40|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1628649550000|2021-08-11 02:39:10|19.98|19.68|20|19.7|20|19.7|19.98|19.68|0
1628649610000|2021-08-11 02:40:10|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1628649900000|2021-08-11 02:45:00|20|19.7|20|19.7|20|19.7|20|19.7|0
1628650080000|2021-08-11 02:48:00|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1628650370000|2021-08-11 02:52:50|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|0
1628650490000|2021-08-11 02:54:50|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1628650630000|2021-08-11 02:57:10|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1628650890000|2021-08-11 03:01:30|19.89|19.64|19.8|19.72|19.89|19.72|19.8|19.64|0
1628650900000|2021-08-11 03:01:40|20|19.7|19.98|19.68|20|19.7|19.98|19.68|0
1628652210000|2021-08-11 03:23:30|19.99|19.69|20.01|19.71|20.01|19.71|19.99|19.69|0
1628652220000|2021-08-11 03:23:40|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1628652230000|2021-08-11 03:23:50|20|19.75|20|19.75|20|19.75|20|19.75|0
1628652240000|2021-08-11 03:24:00|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1628652260000|2021-08-11 03:24:20||19.68||19.68||19.68||19.68|0
1628652310000|2021-08-11 03:25:10|19.99|19.69|20.01|19.71|20.01|19.71|19.99|19.69|0
1628654870000|2021-08-11 04:07:50|20.03|19.73|20.06|19.76|20.08|19.78|20.03|19.73|0
1628655080000|2021-08-11 04:11:20|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1628655570000|2021-08-11 04:19:30|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1628657020000|2021-08-11 04:43:40|20.01|19.76|19.99|19.74|20.01|19.76|19.99|19.74|0
1628657490000|2021-08-11 04:51:30|20.01|19.76|20.01|19.76|20.01|19.76|20.01|19.76|0
1628658390000|2021-08-11 05:06:30|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1628659270000|2021-08-11 05:21:10|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1628659300000|2021-08-11 05:21:40|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1628660260000|2021-08-11 05:37:40|19.9|19.82|19.96|19.71|19.96|19.82|19.9|19.71|0
1628660330000|2021-08-11 05:38:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1628660690000|2021-08-11 05:44:50|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1628661050000|2021-08-11 05:50:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|1
1628661590000|2021-08-11 05:59:50|19.87|19.79|19.83|19.75|19.87|19.79|19.83|19.75|7
1628661600000|2021-08-11 06:00:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1628661610000|2021-08-11 06:00:10|19.86|19.78|19.86|19.78|19.88|19.8|19.86|19.78|0
1628661620000|2021-08-11 06:00:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1628661650000|2021-08-11 06:00:50|||||||||1
1628661660000|2021-08-11 06:01:00|19.89|19.81|19.93|19.85|19.93|19.85|19.89|19.81|1
1628661900000|2021-08-11 06:05:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1628661930000|2021-08-11 06:05:30|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|3
1628661940000|2021-08-11 06:05:40|19.96|19.88|19.95|19.87|19.98|19.9|19.95|19.87|0
1628661950000|2021-08-11 06:05:50|19.96|19.88|19.98|19.9|19.98|19.9|19.95|19.87|0
1628661980000|2021-08-11 06:06:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1628661990000|2021-08-11 06:06:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1628662010000|2021-08-11 06:06:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1628662020000|2021-08-11 06:07:00|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1628662030000|2021-08-11 06:07:10|19.97|19.89|19.96|19.88|19.97|19.89|19.95|19.87|0
1628662040000|2021-08-11 06:07:20|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|0
1628662300000|2021-08-11 06:11:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|9
1628662310000|2021-08-11 06:11:50|19.89|19.81|19.88|19.8|19.93|19.85|19.88|19.8|1
1628662460000|2021-08-11 06:14:20|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1628662500000|2021-08-11 06:15:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1628663990000|2021-08-11 06:39:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1628664150000|2021-08-11 06:42:30|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|1
1628665010000|2021-08-11 06:56:50|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|1
1628665080000|2021-08-11 06:58:00|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1628665090000|2021-08-11 06:58:10|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1628665100000|2021-08-11 06:58:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1628665110000|2021-08-11 06:58:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1628665120000|2021-08-11 06:58:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1628665130000|2021-08-11 06:58:50|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|21
1628665140000|2021-08-11 06:59:00|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1628665150000|2021-08-11 06:59:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1628665170000|2021-08-11 06:59:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1628665180000|2021-08-11 06:59:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1628665190000|2021-08-11 06:59:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1628665200000|2021-08-11 07:00:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|7
1628665210000|2021-08-11 07:00:10|19.76|19.68|19.74|19.66|19.76|19.68|19.73|19.65|36
1628665220000|2021-08-11 07:00:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1628665230000|2021-08-11 07:00:30|19.74|19.66|19.73|19.65|19.76|19.68|19.73|19.65|23
1628665240000|2021-08-11 07:00:40|||||||||32
1628665250000|2021-08-11 07:00:50|19.72|19.64|19.68|19.6|19.72|19.64|19.68|19.6|37
1628665260000|2021-08-11 07:01:00|19.66|19.58|19.68|19.6|19.68|19.6|19.63|19.55|15
1628665270000|2021-08-11 07:01:10|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|6
1628665280000|2021-08-11 07:01:20|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|7
1628665300000|2021-08-11 07:01:40|||||||||2
1628665310000|2021-08-11 07:01:50|||||||||2
1628665340000|2021-08-11 07:02:20|||||||||1
1628665390000|2021-08-11 07:03:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|12
1628665400000|2021-08-11 07:03:20|19.73|19.65|19.69|19.61|19.73|19.65|19.69|19.61|2
1628665410000|2021-08-11 07:03:30|||||||||2
1628665440000|2021-08-11 07:04:00|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|2
1628665460000|2021-08-11 07:04:20|||||||||3
1628665480000|2021-08-11 07:04:40|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|9
1628665500000|2021-08-11 07:05:00|||||||||12
1628665510000|2021-08-11 07:05:10|||||||||7
1628665520000|2021-08-11 07:05:20|||||||||5
1628665530000|2021-08-11 07:05:30|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|1
1628665540000|2021-08-11 07:05:40|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|4
1628665550000|2021-08-11 07:05:50|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|2
1628665570000|2021-08-11 07:06:10|19.69|19.61|19.73|19.65|19.73|19.65|19.69|19.61|2
1628665580000|2021-08-11 07:06:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1628665600000|2021-08-11 07:06:40|||||||||2
1628665610000|2021-08-11 07:06:50|19.73|19.65|19.69|19.61|19.73|19.65|19.69|19.61|2
1628665650000|2021-08-11 07:07:30|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|1
1628665700000|2021-08-11 07:08:20|||||||||2
1628665710000|2021-08-11 07:08:30|||||||||2
1628665720000|2021-08-11 07:08:40|19.67|19.59|19.63|19.55|19.67|19.59|19.63|19.55|55
1628665730000|2021-08-11 07:08:50|19.58|19.5|19.61|19.53|19.62|19.54|19.58|19.5|24
1628665740000|2021-08-11 07:09:00|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|3
1628665770000|2021-08-11 07:09:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1628665780000|2021-08-11 07:09:40|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1628665790000|2021-08-11 07:09:50|19.64|19.56|19.64|19.56|19.66|19.58|19.64|19.56|0
1628665800000|2021-08-11 07:10:00|19.66|19.58|19.66|19.58|19.68|19.6|19.64|19.56|21
1628665810000|2021-08-11 07:10:10|19.68|19.6|19.63|19.55|19.68|19.6|19.63|19.55|2
1628665820000|2021-08-11 07:10:20|||||||||1
1628665840000|2021-08-11 07:10:40|19.66|19.58|19.66|19.58|19.66|19.58|19.64|19.56|2
1628665850000|2021-08-11 07:10:50|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1628665860000|2021-08-11 07:11:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1628665870000|2021-08-11 07:11:10|19.66|19.58|19.66|19.58|19.66|19.58|19.64|19.56|0
1628665880000|2021-08-11 07:11:20|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1628665890000|2021-08-11 07:11:30|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1628665900000|2021-08-11 07:11:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|2
1628665910000|2021-08-11 07:11:50|||||||||2
1628665920000|2021-08-11 07:12:00|||||||||43
1628665930000|2021-08-11 07:12:10|||||||||23
1628665980000|2021-08-11 07:13:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|17
1628666000000|2021-08-11 07:13:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|14
1628666010000|2021-08-11 07:13:30|||||||||2
1628666100000|2021-08-11 07:15:00|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|2
1628666110000|2021-08-11 07:15:10|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|6
1628666120000|2021-08-11 07:15:20|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|20
1628666130000|2021-08-11 07:15:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|1
1628666140000|2021-08-11 07:15:40|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|18
1628666150000|2021-08-11 07:15:50|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|2
1628666180000|2021-08-11 07:16:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1628666200000|2021-08-11 07:16:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|12
1628666210000|2021-08-11 07:16:50|||||||||2
1628666220000|2021-08-11 07:17:00|||||||||2
1628666240000|2021-08-11 07:17:20|19.71|19.63|19.69|19.61|19.73|19.65|19.69|19.61|0
1628666260000|2021-08-11 07:17:40|||||||||4
1628666300000|2021-08-11 07:18:20|||||||||2
1628666310000|2021-08-11 07:18:30|||||||||2
1628666350000|2021-08-11 07:19:10|19.74|19.66|19.69|19.61|19.74|19.66|19.69|19.61|5
1628666360000|2021-08-11 07:19:20|||||||||48
1628666370000|2021-08-11 07:19:30|||||||||1
1628666380000|2021-08-11 07:19:40|||||||||1
1628666400000|2021-08-11 07:20:00|||||||||2
1628666410000|2021-08-11 07:20:10|||||||||2
1628666460000|2021-08-11 07:21:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|24
1628666470000|2021-08-11 07:21:10|||||||||1
1628666500000|2021-08-11 07:21:40|||||||||2
1628666510000|2021-08-11 07:21:50|||||||||2
1628666520000|2021-08-11 07:22:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|9
1628666530000|2021-08-11 07:22:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1628666540000|2021-08-11 07:22:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|12
1628666550000|2021-08-11 07:22:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1628666600000|2021-08-11 07:23:20|||||||||2
1628666620000|2021-08-11 07:23:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|4
1628666630000|2021-08-11 07:23:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1628666640000|2021-08-11 07:24:00|||||||||1
1628666670000|2021-08-11 07:24:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|2
1628666680000|2021-08-11 07:24:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1628666690000|2021-08-11 07:24:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|50
1628666700000|2021-08-11 07:25:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|2
1628666710000|2021-08-11 07:25:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|2
1628666770000|2021-08-11 07:26:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|4
1628666780000|2021-08-11 07:26:20|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|2
1628666790000|2021-08-11 07:26:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1628666800000|2021-08-11 07:26:40|||||||||2
1628666810000|2021-08-11 07:26:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|2
1628666820000|2021-08-11 07:27:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1628666830000|2021-08-11 07:27:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1628666880000|2021-08-11 07:28:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1628666890000|2021-08-11 07:28:10|||||||||2
1628666910000|2021-08-11 07:28:30|||||||||2
1628666980000|2021-08-11 07:29:40|||||||||2
1628667000000|2021-08-11 07:30:00|||||||||3
1628667010000|2021-08-11 07:30:10|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|13
1628667020000|2021-08-11 07:30:20|||||||||4
1628667060000|2021-08-11 07:31:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1628667070000|2021-08-11 07:31:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1628667080000|2021-08-11 07:31:20|19.8|19.72|19.82|19.74|19.84|19.76|19.8|19.72|5
1628667090000|2021-08-11 07:31:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1628667100000|2021-08-11 07:31:40|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1628667110000|2021-08-11 07:31:50|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|2
1628667120000|2021-08-11 07:32:00|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|0
1628667130000|2021-08-11 07:32:10|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|3
1628667140000|2021-08-11 07:32:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1628667150000|2021-08-11 07:32:30|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1628667160000|2021-08-11 07:32:40|||||||||2
1628667170000|2021-08-11 07:32:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|11
1628667210000|2021-08-11 07:33:30|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|41
1628667220000|2021-08-11 07:33:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1628667240000|2021-08-11 07:34:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|6
1628667250000|2021-08-11 07:34:10|||||||||2
1628667290000|2021-08-11 07:34:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|2
1628667300000|2021-08-11 07:35:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|12
1628667310000|2021-08-11 07:35:10|||||||||2
1628667330000|2021-08-11 07:35:30|||||||||1
1628667340000|2021-08-11 07:35:40|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|2
1628667350000|2021-08-11 07:35:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1628667360000|2021-08-11 07:36:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|2
1628667370000|2021-08-11 07:36:10|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1628667390000|2021-08-11 07:36:30|19.94|19.86|19.9|19.82|19.94|19.86|19.9|19.82|0
1628667400000|2021-08-11 07:36:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1628667410000|2021-08-11 07:36:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1628667430000|2021-08-11 07:37:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1
1628667440000|2021-08-11 07:37:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1628667540000|2021-08-11 07:39:00|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|0
1628667570000|2021-08-11 07:39:30|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1628667580000|2021-08-11 07:39:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1628667610000|2021-08-11 07:40:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1628667620000|2021-08-11 07:40:20|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|3
1628667640000|2021-08-11 07:40:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|33
1628667650000|2021-08-11 07:40:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1628667670000|2021-08-11 07:41:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1628667710000|2021-08-11 07:41:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1628667770000|2021-08-11 07:42:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1628667780000|2021-08-11 07:43:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1628667820000|2021-08-11 07:43:40|||||||||1
1628667850000|2021-08-11 07:44:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|23
1628667880000|2021-08-11 07:44:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1628667960000|2021-08-11 07:46:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|2
1628667990000|2021-08-11 07:46:30|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|59
1628668000000|2021-08-11 07:46:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1628668010000|2021-08-11 07:46:50|||||||||3
1628668080000|2021-08-11 07:48:00|||||||||36
1628668090000|2021-08-11 07:48:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|36
1628668100000|2021-08-11 07:48:20|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|264
1628668110000|2021-08-11 07:48:30|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|15
1628668130000|2021-08-11 07:48:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1628668140000|2021-08-11 07:49:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1628668160000|2021-08-11 07:49:20|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|2
1628668170000|2021-08-11 07:49:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1628668200000|2021-08-11 07:50:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1628668210000|2021-08-11 07:50:10|19.84|19.76|19.86|19.78|19.86|19.78|19.83|19.75|4
1628668220000|2021-08-11 07:50:20|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|2
1628668230000|2021-08-11 07:50:30|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1628668240000|2021-08-11 07:50:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1628668250000|2021-08-11 07:50:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|11
1628668260000|2021-08-11 07:51:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|135
1628668300000|2021-08-11 07:51:40|||||||||1
1628668310000|2021-08-11 07:51:50|||||||||2
1628668320000|2021-08-11 07:52:00|||||||||1
1628668340000|2021-08-11 07:52:20|||||||||2
1628668350000|2021-08-11 07:52:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|73
1628668360000|2021-08-11 07:52:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|17
1628668370000|2021-08-11 07:52:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1628668380000|2021-08-11 07:53:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1628668400000|2021-08-11 07:53:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1628668420000|2021-08-11 07:53:40|||||||||2
1628668430000|2021-08-11 07:53:50|||||||||2
1628668450000|2021-08-11 07:54:10|||||||||1
1628668490000|2021-08-11 07:54:50|||||||||1
1628668520000|2021-08-11 07:55:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|5
1628668530000|2021-08-11 07:55:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1628668550000|2021-08-11 07:55:50|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1628668560000|2021-08-11 07:56:00|19.81|19.73|19.81|19.73|19.83|19.75|19.79|19.71|0
1628668570000|2021-08-11 07:56:10|||||||||2
1628668600000|2021-08-11 07:56:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1628668610000|2021-08-11 07:56:50|||||||||2
1628668620000|2021-08-11 07:57:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|2
1628668630000|2021-08-11 07:57:10|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|0
1628668640000|2021-08-11 07:57:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1628668650000|2021-08-11 07:57:30|||||||||2
1628668660000|2021-08-11 07:57:40|||||||||2
1628668670000|2021-08-11 07:57:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|4
1628668790000|2021-08-11 07:59:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|31
1628668800000|2021-08-11 08:00:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|117
1628668810000|2021-08-11 08:00:10|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|0
1628668820000|2021-08-11 08:00:20|||||||||2
1628668830000|2021-08-11 08:00:30|19.86|19.78|19.88|19.8|19.89|19.81|19.84|19.76|1
1628668840000|2021-08-11 08:00:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1628668850000|2021-08-11 08:00:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|6
1628668860000|2021-08-11 08:01:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|6
1628668870000|2021-08-11 08:01:10|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1628668880000|2021-08-11 08:01:20|||||||||5
1628668920000|2021-08-11 08:02:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|4
1628668930000|2021-08-11 08:02:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1628669000000|2021-08-11 08:03:20|||||||||15
1628669010000|2021-08-11 08:03:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|12
1628669020000|2021-08-11 08:03:40|||||||||2
1628669060000|2021-08-11 08:04:20|||||||||2
1628669080000|2021-08-11 08:04:40|||||||||3
1628669100000|2021-08-11 08:05:00|||||||||2
1628669110000|2021-08-11 08:05:10|||||||||23
1628669120000|2021-08-11 08:05:20|||||||||2
1628669150000|2021-08-11 08:05:50|||||||||2
1628669210000|2021-08-11 08:06:50|||||||||2
1628669220000|2021-08-11 08:07:00|||||||||2
1628669250000|2021-08-11 08:07:30|||||||||2
1628669320000|2021-08-11 08:08:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|5
1628669330000|2021-08-11 08:08:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1628669340000|2021-08-11 08:09:00|||||||||2
1628669420000|2021-08-11 08:10:20|||||||||2
1628669480000|2021-08-11 08:11:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|3
1628669520000|2021-08-11 08:12:00|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|2
1628669530000|2021-08-11 08:12:10|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1628669540000|2021-08-11 08:12:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1628669550000|2021-08-11 08:12:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1628669560000|2021-08-11 08:12:40|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1628669570000|2021-08-11 08:12:50|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1628669580000|2021-08-11 08:13:00|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1628669600000|2021-08-11 08:13:20|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|46
1628669620000|2021-08-11 08:13:40|||||||||2
1628669730000|2021-08-11 08:15:30|||||||||167
1628669820000|2021-08-11 08:17:00|||||||||2
1628669850000|2021-08-11 08:17:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|11
1628669860000|2021-08-11 08:17:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|10
1628669880000|2021-08-11 08:18:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|39
1628669920000|2021-08-11 08:18:40|||||||||2
1628669930000|2021-08-11 08:18:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|25
1628669970000|2021-08-11 08:19:30|||||||||2
1628669980000|2021-08-11 08:19:40|||||||||1
1628669990000|2021-08-11 08:19:50|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|96
1628670020000|2021-08-11 08:20:20|||||||||2
1628670030000|2021-08-11 08:20:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|6
1628670040000|2021-08-11 08:20:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1628670050000|2021-08-11 08:20:50|||||||||3
1628670060000|2021-08-11 08:21:00|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|2
1628670090000|2021-08-11 08:21:30|||||||||3
1628670110000|2021-08-11 08:21:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1628670120000|2021-08-11 08:22:00|||||||||2
1628670150000|2021-08-11 08:22:30|||||||||2
1628670180000|2021-08-11 08:23:00|||||||||2
1628670210000|2021-08-11 08:23:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1628670250000|2021-08-11 08:24:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|2
1628670270000|2021-08-11 08:24:30|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|116
1628670280000|2021-08-11 08:24:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1628670290000|2021-08-11 08:24:50|||||||||29
1628670310000|2021-08-11 08:25:10|||||||||3
1628670320000|2021-08-11 08:25:20|||||||||2
1628670330000|2021-08-11 08:25:30|||||||||2
1628670420000|2021-08-11 08:27:00|||||||||4
1628670480000|2021-08-11 08:28:00|||||||||2
1628670510000|2021-08-11 08:28:30|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|2
1628670520000|2021-08-11 08:28:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|2
1628670530000|2021-08-11 08:28:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1628670540000|2021-08-11 08:29:00|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|1
1628670550000|2021-08-11 08:29:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|2
1628670610000|2021-08-11 08:30:10|||||||||2
1628670620000|2021-08-11 08:30:20|||||||||2
1628670630000|2021-08-11 08:30:30|||||||||2
1628670660000|2021-08-11 08:31:00|19.81|19.73|19.85|19.77|19.85|19.77|19.81|19.73|0
1628670690000|2021-08-11 08:31:30|||||||||3
1628670720000|2021-08-11 08:32:00|19.83|19.75|19.83|19.75|19.83|19.75|19.8|19.72|5
1628670730000|2021-08-11 08:32:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1628670740000|2021-08-11 08:32:20|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1628670750000|2021-08-11 08:32:30|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1628670780000|2021-08-11 08:33:00|||||||||2
1628670820000|2021-08-11 08:33:40|||||||||63
1628670830000|2021-08-11 08:33:50|||||||||2
1628670870000|2021-08-11 08:34:30|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|3
1628670880000|2021-08-11 08:34:40|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|25
1628670930000|2021-08-11 08:35:30|||||||||2
1628670960000|2021-08-11 08:36:00|||||||||2
1628670990000|2021-08-11 08:36:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|28
1628671000000|2021-08-11 08:36:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|91
1628671030000|2021-08-11 08:37:10|||||||||2
1628671040000|2021-08-11 08:37:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|21
1628671050000|2021-08-11 08:37:30|||||||||2
1628671130000|2021-08-11 08:38:50|||||||||2
1628671140000|2021-08-11 08:39:00|||||||||2
1628671230000|2021-08-11 08:40:30|||||||||4
1628671270000|2021-08-11 08:41:10|||||||||2
1628671350000|2021-08-11 08:42:30|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|44
1628671360000|2021-08-11 08:42:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1628671370000|2021-08-11 08:42:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1628671400000|2021-08-11 08:43:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1628671410000|2021-08-11 08:43:30|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1628671440000|2021-08-11 08:44:00|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1628671460000|2021-08-11 08:44:20|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1628671470000|2021-08-11 08:44:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1628671520000|2021-08-11 08:45:20|||||||||3
1628671630000|2021-08-11 08:47:10|||||||||2
1628671720000|2021-08-11 08:48:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1628671730000|2021-08-11 08:48:50|||||||||3
1628671750000|2021-08-11 08:49:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1628671940000|2021-08-11 08:52:20|||||||||1
1628672030000|2021-08-11 08:53:50|||||||||3
1628672060000|2021-08-11 08:54:20|19.81|19.73|19.85|19.77|19.85|19.77|19.81|19.73|15
1628672090000|2021-08-11 08:54:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1628672120000|2021-08-11 08:55:20|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1628672140000|2021-08-11 08:55:40|19.81|19.73|19.81|19.73|19.85|19.77|19.81|19.73|0
1628672150000|2021-08-11 08:55:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|71
1628672160000|2021-08-11 08:56:00|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1628672250000|2021-08-11 08:57:30|||||||||1
1628672300000|2021-08-11 08:58:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1628672330000|2021-08-11 08:58:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1628672410000|2021-08-11 09:00:10|||||||||2
1628672430000|2021-08-11 09:00:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1628672440000|2021-08-11 09:00:40|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|0
1628672530000|2021-08-11 09:02:10|||||||||2
1628672610000|2021-08-11 09:03:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|22
1628672680000|2021-08-11 09:04:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1628672700000|2021-08-11 09:05:00|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|0
1628672710000|2021-08-11 09:05:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1628672720000|2021-08-11 09:05:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|54
1628672970000|2021-08-11 09:09:30|||||||||3
1628673130000|2021-08-11 09:12:10|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|115
1628673170000|2021-08-11 09:12:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1628673180000|2021-08-11 09:13:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1628673200000|2021-08-11 09:13:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1628673270000|2021-08-11 09:14:30|||||||||1
1628673330000|2021-08-11 09:15:30|||||||||2
1628673430000|2021-08-11 09:17:10|19.79|19.71|19.8|19.72|19.82|19.74|19.77|19.69|41
1628673450000|2021-08-11 09:17:30|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|1
1628673480000|2021-08-11 09:18:00|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|0
1628673490000|2021-08-11 09:18:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1628673510000|2021-08-11 09:18:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1628673540000|2021-08-11 09:19:00|||||||||4
1628673550000|2021-08-11 09:19:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|3
1628673570000|2021-08-11 09:19:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1628673590000|2021-08-11 09:19:50|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1628673600000|2021-08-11 09:20:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1628673610000|2021-08-11 09:20:10|19.81|19.73|19.8|19.72|19.83|19.75|19.8|19.72|76
1628673670000|2021-08-11 09:21:10|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|0
1628673680000|2021-08-11 09:21:20|||||||||4
1628673690000|2021-08-11 09:21:30|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|0
1628673750000|2021-08-11 09:22:30|||||||||50
1628673780000|2021-08-11 09:23:00|||||||||1
1628673790000|2021-08-11 09:23:10|||||||||4
1628673860000|2021-08-11 09:24:20|||||||||1
1628673970000|2021-08-11 09:26:10|||||||||1
1628674100000|2021-08-11 09:28:20|||||||||3
1628674110000|2021-08-11 09:28:30|||||||||10
1628674180000|2021-08-11 09:29:40|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1628674190000|2021-08-11 09:29:50|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1628674200000|2021-08-11 09:30:00|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1628674210000|2021-08-11 09:30:10|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1628674220000|2021-08-11 09:30:20|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|72
1628674250000|2021-08-11 09:30:50|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|27
1628674290000|2021-08-11 09:31:30|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|5
1628674350000|2021-08-11 09:32:30|||||||||5
1628674390000|2021-08-11 09:33:10|||||||||3
1628674430000|2021-08-11 09:33:50|||||||||1
1628674550000|2021-08-11 09:35:50|||||||||4
1628674590000|2021-08-11 09:36:30|||||||||2
1628674600000|2021-08-11 09:36:40|||||||||5
1628674730000|2021-08-11 09:38:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|2
1628674770000|2021-08-11 09:39:30|||||||||5
1628674800000|2021-08-11 09:40:00|||||||||2
1628674830000|2021-08-11 09:40:30|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1628674910000|2021-08-11 09:41:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|3
1628674930000|2021-08-11 09:42:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1628674940000|2021-08-11 09:42:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1628675070000|2021-08-11 09:44:30|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|28
1628675080000|2021-08-11 09:44:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|3
1628675110000|2021-08-11 09:45:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1628675180000|2021-08-11 09:46:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1628675250000|2021-08-11 09:47:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1628675280000|2021-08-11 09:48:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1628675300000|2021-08-11 09:48:20|||||||||6
1628675320000|2021-08-11 09:48:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1628675360000|2021-08-11 09:49:20|||||||||3
1628675430000|2021-08-11 09:50:30|||||||||4
1628675470000|2021-08-11 09:51:10|||||||||5
1628675490000|2021-08-11 09:51:30|||||||||2
1628675510000|2021-08-11 09:51:50|||||||||3
1628675540000|2021-08-11 09:52:20|||||||||3
1628675550000|2021-08-11 09:52:30|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1628675570000|2021-08-11 09:52:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|5
1628675600000|2021-08-11 09:53:20|||||||||4
1628675620000|2021-08-11 09:53:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1628675650000|2021-08-11 09:54:10|||||||||7
1628675730000|2021-08-11 09:55:30|||||||||4
1628675740000|2021-08-11 09:55:40|||||||||2
1628675770000|2021-08-11 09:56:10|||||||||3
1628675800000|2021-08-11 09:56:40|||||||||3
1628675840000|2021-08-11 09:57:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1628675850000|2021-08-11 09:57:30|||||||||3
1628675870000|2021-08-11 09:57:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|19
1628675890000|2021-08-11 09:58:10|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|3
1628675960000|2021-08-11 09:59:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1628676000000|2021-08-11 10:00:00|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|72
1628676070000|2021-08-11 10:01:10|||||||||4
1628676110000|2021-08-11 10:01:50|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|3
1628676250000|2021-08-11 10:04:10|||||||||3
1628676320000|2021-08-11 10:05:20|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|19
1628676330000|2021-08-11 10:05:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|4
1628676340000|2021-08-11 10:05:40|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1628676360000|2021-08-11 10:06:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1628676540000|2021-08-11 10:09:00|||||||||4
1628676740000|2021-08-11 10:12:20|||||||||3
1628676770000|2021-08-11 10:12:50|||||||||3
1628676780000|2021-08-11 10:13:00|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|3
1628676800000|2021-08-11 10:13:20|||||||||4
1628676820000|2021-08-11 10:13:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|12
1628676830000|2021-08-11 10:13:50|||||||||1
1628676840000|2021-08-11 10:14:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|4
1628676870000|2021-08-11 10:14:30|||||||||6
1628676910000|2021-08-11 10:15:10|||||||||5
1628676980000|2021-08-11 10:16:20|||||||||4
1628677040000|2021-08-11 10:17:20|||||||||2
1628677090000|2021-08-11 10:18:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|15
1628677150000|2021-08-11 10:19:10|||||||||1
1628677190000|2021-08-11 10:19:50|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|8
1628677200000|2021-08-11 10:20:00|||||||||5
1628677260000|2021-08-11 10:21:00|||||||||3
1628677280000|2021-08-11 10:21:20|||||||||117
1628677300000|2021-08-11 10:21:40|||||||||8
1628677330000|2021-08-11 10:22:10|19.74|19.66|19.74|19.66|19.77|19.69|19.74|19.66|294
1628677340000|2021-08-11 10:22:20|||||||||29
1628677360000|2021-08-11 10:22:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|58
1628677370000|2021-08-11 10:22:50|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1628677380000|2021-08-11 10:23:00|19.79|19.71|19.75|19.67|19.79|19.71|19.75|19.67|0
1628677420000|2021-08-11 10:23:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|35
1628677510000|2021-08-11 10:25:10|||||||||3
1628677560000|2021-08-11 10:26:00|||||||||3
1628677610000|2021-08-11 10:26:50|||||||||5
1628677880000|2021-08-11 10:31:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|38
1628677990000|2021-08-11 10:33:10|||||||||5
1628678240000|2021-08-11 10:37:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|41
1628678430000|2021-08-11 10:40:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|41
1628678450000|2021-08-11 10:40:50|||||||||3
1628678510000|2021-08-11 10:41:50|||||||||3
1628678550000|2021-08-11 10:42:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1628678630000|2021-08-11 10:43:50|||||||||4
1628678660000|2021-08-11 10:44:20|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1628678780000|2021-08-11 10:46:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1628678870000|2021-08-11 10:47:50|||||||||3
1628678890000|2021-08-11 10:48:10|||||||||5
1628678930000|2021-08-11 10:48:50|||||||||5
1628678980000|2021-08-11 10:49:40|||||||||20
1628679210000|2021-08-11 10:53:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|31
1628679240000|2021-08-11 10:54:00|||||||||4
1628679290000|2021-08-11 10:54:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|54
1628679360000|2021-08-11 10:56:00|||||||||7
1628679440000|2021-08-11 10:57:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1628679460000|2021-08-11 10:57:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1628679540000|2021-08-11 10:59:00|||||||||5
1628679560000|2021-08-11 10:59:20|||||||||1
1628679630000|2021-08-11 11:00:30|||||||||3
1628679720000|2021-08-11 11:02:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1628679820000|2021-08-11 11:03:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|207
1628679850000|2021-08-11 11:04:10|||||||||8
1628679870000|2021-08-11 11:04:30|||||||||20
1628679880000|2021-08-11 11:04:40|19.75|19.67|19.79|19.71|19.79|19.71|19.75|19.67|12
1628679890000|2021-08-11 11:04:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|44
1628679910000|2021-08-11 11:05:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|37
1628679920000|2021-08-11 11:05:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|15
1628680000000|2021-08-11 11:06:40|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|6
1628680010000|2021-08-11 11:06:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1628680060000|2021-08-11 11:07:40|||||||||5
1628680130000|2021-08-11 11:08:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|258
1628680140000|2021-08-11 11:09:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|31
1628680290000|2021-08-11 11:11:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1628680350000|2021-08-11 11:12:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1628680390000|2021-08-11 11:13:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1628680410000|2021-08-11 11:13:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1628680440000|2021-08-11 11:14:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1628680470000|2021-08-11 11:14:30|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1628680520000|2021-08-11 11:15:20|||||||||3
1628680550000|2021-08-11 11:15:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1628680560000|2021-08-11 11:16:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1628680600000|2021-08-11 11:16:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1628680620000|2021-08-11 11:17:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1628680630000|2021-08-11 11:17:10|||||||||1
1628680690000|2021-08-11 11:18:10|||||||||3
1628680740000|2021-08-11 11:19:00|||||||||2
1628680830000|2021-08-11 11:20:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|3
1628680890000|2021-08-11 11:21:30|||||||||2
1628680900000|2021-08-11 11:21:40|||||||||5
1628681080000|2021-08-11 11:24:40|||||||||1
1628681090000|2021-08-11 11:24:50|||||||||3
1628681130000|2021-08-11 11:25:30|||||||||3
1628681140000|2021-08-11 11:25:40|||||||||1
1628681190000|2021-08-11 11:26:30|||||||||4
1628681240000|2021-08-11 11:27:20|||||||||2
1628681330000|2021-08-11 11:28:50|||||||||3
1628681390000|2021-08-11 11:29:50|||||||||3
1628681520000|2021-08-11 11:32:00|||||||||3
1628681560000|2021-08-11 11:32:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|3
1628681650000|2021-08-11 11:34:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1628681690000|2021-08-11 11:34:50|||||||||4
1628681800000|2021-08-11 11:36:40|||||||||27
1628681810000|2021-08-11 11:36:50|||||||||23
1628681920000|2021-08-11 11:38:40|||||||||5
1628681950000|2021-08-11 11:39:10|||||||||9
1628681960000|2021-08-11 11:39:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1628681980000|2021-08-11 11:39:40|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|3
1628682030000|2021-08-11 11:40:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1628682070000|2021-08-11 11:41:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1628682130000|2021-08-11 11:42:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1628682150000|2021-08-11 11:42:30|||||||||5
1628682160000|2021-08-11 11:42:40|||||||||9
1628682270000|2021-08-11 11:44:30|||||||||3
1628682310000|2021-08-11 11:45:10|||||||||3
1628682410000|2021-08-11 11:46:50|||||||||5
1628682510000|2021-08-11 11:48:30|||||||||6
1628682600000|2021-08-11 11:50:00|||||||||3
1628682630000|2021-08-11 11:50:30|||||||||7
1628682680000|2021-08-11 11:51:20|||||||||3
1628682720000|2021-08-11 11:52:00|||||||||3
1628682770000|2021-08-11 11:52:50|||||||||6
1628682820000|2021-08-11 11:53:40|||||||||4
1628682860000|2021-08-11 11:54:20|||||||||4
1628682900000|2021-08-11 11:55:00|||||||||5
1628682950000|2021-08-11 11:55:50|||||||||8
1628683210000|2021-08-11 12:00:10|||||||||1
1628683280000|2021-08-11 12:01:20|||||||||5
1628683300000|2021-08-11 12:01:40|||||||||2
1628683340000|2021-08-11 12:02:20|||||||||118
1628683350000|2021-08-11 12:02:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1628683360000|2021-08-11 12:02:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|6
1628683370000|2021-08-11 12:02:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|219
1628683400000|2021-08-11 12:03:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|49
1628683640000|2021-08-11 12:07:20|19.84|19.76|19.8|19.72|19.84|19.76|19.8|19.72|39
1628683710000|2021-08-11 12:08:30|||||||||4
1628683760000|2021-08-11 12:09:20|||||||||1
1628683810000|2021-08-11 12:10:10|||||||||5
1628683820000|2021-08-11 12:10:20|||||||||2
1628683860000|2021-08-11 12:11:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|44
1628683940000|2021-08-11 12:12:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|18
1628684120000|2021-08-11 12:15:20|||||||||3
1628684160000|2021-08-11 12:16:00|||||||||4
1628684310000|2021-08-11 12:18:30|||||||||5
1628684330000|2021-08-11 12:18:50|||||||||3
1628684470000|2021-08-11 12:21:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|173
1628684480000|2021-08-11 12:21:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1628684520000|2021-08-11 12:22:00|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|1
1628684560000|2021-08-11 12:22:40|||||||||6
1628684590000|2021-08-11 12:23:10|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|2
1628684610000|2021-08-11 12:23:30|||||||||3
1628684630000|2021-08-11 12:23:50|||||||||6
1628684640000|2021-08-11 12:24:00|||||||||2
1628684660000|2021-08-11 12:24:20|||||||||2
1628684670000|2021-08-11 12:24:30|||||||||2
1628684700000|2021-08-11 12:25:00|||||||||2
1628684710000|2021-08-11 12:25:10|||||||||2
1628684730000|2021-08-11 12:25:30|||||||||7
1628684740000|2021-08-11 12:25:40|||||||||2
1628684750000|2021-08-11 12:25:50|||||||||2
1628684770000|2021-08-11 12:26:10|||||||||2
1628684780000|2021-08-11 12:26:20|||||||||2
1628684790000|2021-08-11 12:26:30|||||||||2
1628684800000|2021-08-11 12:26:40|||||||||2
1628684820000|2021-08-11 12:27:00|||||||||3
1628684840000|2021-08-11 12:27:20|||||||||2
1628684850000|2021-08-11 12:27:30|||||||||2
1628684870000|2021-08-11 12:27:50|||||||||2
1628684880000|2021-08-11 12:28:00|||||||||2
1628684900000|2021-08-11 12:28:20|||||||||2
1628684910000|2021-08-11 12:28:30|||||||||2
1628684930000|2021-08-11 12:28:50|||||||||2
1628684940000|2021-08-11 12:29:00|||||||||2
1628684960000|2021-08-11 12:29:20|||||||||2
1628684970000|2021-08-11 12:29:30|||||||||11
1628684990000|2021-08-11 12:29:50|||||||||2
1628685000000|2021-08-11 12:30:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|300
1628685020000|2021-08-11 12:30:20|19.75|19.67|19.75|19.67|19.75|19.67|19.72|19.64|29
1628685030000|2021-08-11 12:30:30|19.72|19.64|19.72|19.64|19.75|19.67|19.7|19.62|3
1628685040000|2021-08-11 12:30:40|19.7|19.62|19.7|19.62|19.72|19.64|19.7|19.62|125
1628685050000|2021-08-11 12:30:50|||||||||5
1628685060000|2021-08-11 12:31:00|||||||||5
1628685070000|2021-08-11 12:31:10|||||||||28
1628685080000|2021-08-11 12:31:20|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|314
1628685090000|2021-08-11 12:31:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|5
1628685110000|2021-08-11 12:31:50|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|43
1628685130000|2021-08-11 12:32:10|19.62|19.54|19.65|19.57|19.65|19.57|19.6|19.52|356
1628685150000|2021-08-11 12:32:30|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|8
1628685170000|2021-08-11 12:32:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1628685180000|2021-08-11 12:33:00|19.65|19.57|19.7|19.62|19.7|19.62|19.65|19.57|15
1628685190000|2021-08-11 12:33:10|19.68|19.6|19.7|19.62|19.7|19.62|19.67|19.59|33
1628685200000|2021-08-11 12:33:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1628685210000|2021-08-11 12:33:30|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1628685220000|2021-08-11 12:33:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|4
1628685230000|2021-08-11 12:33:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1628685240000|2021-08-11 12:34:00|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1628685250000|2021-08-11 12:34:10|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1628685260000|2021-08-11 12:34:20|||||||||2
1628685270000|2021-08-11 12:34:30|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|0
1628685290000|2021-08-11 12:34:50|||||||||3
1628685320000|2021-08-11 12:35:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|2
1628685340000|2021-08-11 12:35:40|||||||||3
1628685350000|2021-08-11 12:35:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1628685360000|2021-08-11 12:36:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|3
1628685370000|2021-08-11 12:36:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1628685380000|2021-08-11 12:36:20|||||||||112
1628685400000|2021-08-11 12:36:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|95
1628685410000|2021-08-11 12:36:50|||||||||7
1628685420000|2021-08-11 12:37:00|||||||||40
1628685440000|2021-08-11 12:37:20|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1628685450000|2021-08-11 12:37:30|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|17
1628685460000|2021-08-11 12:37:40|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|6
1628685490000|2021-08-11 12:38:10|||||||||55
1628685530000|2021-08-11 12:38:50|||||||||3
1628685550000|2021-08-11 12:39:10|||||||||5
1628685590000|2021-08-11 12:39:50|||||||||33
1628685650000|2021-08-11 12:40:50|||||||||62
1628685750000|2021-08-11 12:42:30|||||||||2
1628685760000|2021-08-11 12:42:40|||||||||3
1628685770000|2021-08-11 12:42:50|||||||||50
1628685780000|2021-08-11 12:43:00|||||||||14
1628685790000|2021-08-11 12:43:10|||||||||4
1628685800000|2021-08-11 12:43:20|||||||||2
1628685810000|2021-08-11 12:43:30|||||||||7
1628685820000|2021-08-11 12:43:40|||||||||5
1628685850000|2021-08-11 12:44:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|129
1628685860000|2021-08-11 12:44:20|||||||||2
1628685880000|2021-08-11 12:44:40|||||||||2
1628685890000|2021-08-11 12:44:50|||||||||2
1628685910000|2021-08-11 12:45:10|||||||||9
1628685930000|2021-08-11 12:45:30|||||||||12
1628685950000|2021-08-11 12:45:50|||||||||2
1628685960000|2021-08-11 12:46:00|||||||||2
1628685980000|2021-08-11 12:46:20|||||||||2
1628686000000|2021-08-11 12:46:40|||||||||5
1628686020000|2021-08-11 12:47:00|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|52
1628686030000|2021-08-11 12:47:10|||||||||4
1628686040000|2021-08-11 12:47:20|||||||||2
1628686050000|2021-08-11 12:47:30|||||||||2
1628686060000|2021-08-11 12:47:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|55
1628686070000|2021-08-11 12:47:50|19.6|19.52|19.58|19.5|19.6|19.52|19.56|19.48|3
1628686080000|2021-08-11 12:48:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1628686090000|2021-08-11 12:48:10|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|4
1628686110000|2021-08-11 12:48:30|||||||||5
1628686120000|2021-08-11 12:48:40|||||||||2
1628686130000|2021-08-11 12:48:50|||||||||3
1628686140000|2021-08-11 12:49:00|||||||||2
1628686150000|2021-08-11 12:49:10|||||||||2
1628686170000|2021-08-11 12:49:30|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|9
1628686180000|2021-08-11 12:49:40|||||||||2
1628686200000|2021-08-11 12:50:00|||||||||3
1628686250000|2021-08-11 12:50:50|||||||||2
1628686260000|2021-08-11 12:51:00|||||||||2
1628686270000|2021-08-11 12:51:10|||||||||6
1628686290000|2021-08-11 12:51:30|||||||||2
1628686320000|2021-08-11 12:52:00|||||||||4
1628686340000|2021-08-11 12:52:20|||||||||2
1628686360000|2021-08-11 12:52:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|88
1628686370000|2021-08-11 12:52:50|||||||||2
1628686380000|2021-08-11 12:53:00|||||||||58
1628686390000|2021-08-11 12:53:10|||||||||6
1628686400000|2021-08-11 12:53:20|||||||||2
1628686420000|2021-08-11 12:53:40|||||||||3
1628686440000|2021-08-11 12:54:00|||||||||13
1628686450000|2021-08-11 12:54:10|||||||||2
1628686460000|2021-08-11 12:54:20|||||||||2
1628686470000|2021-08-11 12:54:30|||||||||2
1628686490000|2021-08-11 12:54:50|||||||||7
1628686510000|2021-08-11 12:55:10|||||||||10
1628686530000|2021-08-11 12:55:30|||||||||2
1628686540000|2021-08-11 12:55:40|||||||||4
1628686550000|2021-08-11 12:55:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|143
1628686560000|2021-08-11 12:56:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|14
1628686580000|2021-08-11 12:56:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|2
1628686590000|2021-08-11 12:56:30|||||||||6
1628686610000|2021-08-11 12:56:50|||||||||2
1628686620000|2021-08-11 12:57:00|||||||||2
1628686630000|2021-08-11 12:57:10|||||||||2
1628686650000|2021-08-11 12:57:30|||||||||3
1628686660000|2021-08-11 12:57:40|||||||||8
1628686680000|2021-08-11 12:58:00|||||||||2
1628686700000|2021-08-11 12:58:20|||||||||7
1628686720000|2021-08-11 12:58:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|4
1628686740000|2021-08-11 12:59:00|||||||||3
1628686750000|2021-08-11 12:59:10|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1628686770000|2021-08-11 12:59:30|||||||||2
1628686800000|2021-08-11 13:00:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|5
1628686810000|2021-08-11 13:00:10|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|2
1628686830000|2021-08-11 13:00:30|||||||||7
1628686840000|2021-08-11 13:00:40|||||||||2
1628686860000|2021-08-11 13:01:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|2
1628686870000|2021-08-11 13:01:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|2
1628686880000|2021-08-11 13:01:20|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|6
1628686900000|2021-08-11 13:01:40|||||||||2
1628686910000|2021-08-11 13:01:50|||||||||16
1628686920000|2021-08-11 13:02:00|||||||||3
1628686940000|2021-08-11 13:02:20|||||||||2
1628686960000|2021-08-11 13:02:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|136
1628686970000|2021-08-11 13:02:50|||||||||3
1628686980000|2021-08-11 13:03:00|||||||||2
1628686990000|2021-08-11 13:03:10|||||||||3
1628687000000|2021-08-11 13:03:20|||||||||2
1628687010000|2021-08-11 13:03:30|||||||||2
1628687020000|2021-08-11 13:03:40|||||||||3
1628687050000|2021-08-11 13:04:10|||||||||2
1628687060000|2021-08-11 13:04:20|||||||||2
1628687070000|2021-08-11 13:04:30|||||||||3
1628687080000|2021-08-11 13:04:40|||||||||2
1628687110000|2021-08-11 13:05:10|||||||||2
1628687120000|2021-08-11 13:05:20|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|54
1628687140000|2021-08-11 13:05:40|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|64
1628687160000|2021-08-11 13:06:00|||||||||2
1628687180000|2021-08-11 13:06:20|||||||||3
1628687200000|2021-08-11 13:06:40|||||||||28
1628687210000|2021-08-11 13:06:50|||||||||24
1628687220000|2021-08-11 13:07:00|||||||||38
1628687230000|2021-08-11 13:07:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|71
1628687250000|2021-08-11 13:07:30|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|3
1628687260000|2021-08-11 13:07:40|||||||||5
1628687280000|2021-08-11 13:08:00|||||||||4
1628687310000|2021-08-11 13:08:30|||||||||3
1628687320000|2021-08-11 13:08:40|||||||||6
1628687350000|2021-08-11 13:09:10|||||||||6
1628687370000|2021-08-11 13:09:30|||||||||4
1628687380000|2021-08-11 13:09:40|19.42|19.34|19.44|19.36|19.44|19.36|19.4|19.32|2
1628687390000|2021-08-11 13:09:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|2
1628687400000|2021-08-11 13:10:00|||||||||2
1628687410000|2021-08-11 13:10:10|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|103
1628687420000|2021-08-11 13:10:20|||||||||6
1628687440000|2021-08-11 13:10:40|||||||||2
1628687460000|2021-08-11 13:11:00|||||||||2
1628687470000|2021-08-11 13:11:10|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|18
1628687480000|2021-08-11 13:11:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|29
1628687490000|2021-08-11 13:11:30|||||||||3
1628687500000|2021-08-11 13:11:40|||||||||2
1628687510000|2021-08-11 13:11:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|9
1628687520000|2021-08-11 13:12:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|16
1628687530000|2021-08-11 13:12:10|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|10
1628687540000|2021-08-11 13:12:20|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1628687550000|2021-08-11 13:12:30|||||||||2
1628687570000|2021-08-11 13:12:50|19.35|19.27|19.37|19.29|19.37|19.29|19.34|19.26|193
1628687580000|2021-08-11 13:13:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|91
1628687590000|2021-08-11 13:13:10|19.37|19.29|19.37|19.29|19.37|19.29|19.36|19.28|62
1628687600000|2021-08-11 13:13:20|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1628687610000|2021-08-11 13:13:30|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|0
1628687620000|2021-08-11 13:13:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1628687630000|2021-08-11 13:13:50|||||||||2
1628687640000|2021-08-11 13:14:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|5
1628687650000|2021-08-11 13:14:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|252
1628687670000|2021-08-11 13:14:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|17
1628687700000|2021-08-11 13:15:00|19.45|19.37|19.4|19.32|19.45|19.37|19.4|19.32|385
1628687710000|2021-08-11 13:15:10|||||||||2
1628687720000|2021-08-11 13:15:20|19.44|19.36|19.4|19.32|19.44|19.36|19.4|19.32|0
1628687730000|2021-08-11 13:15:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1628687740000|2021-08-11 13:15:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1628687750000|2021-08-11 13:15:50|||||||||2
1628687760000|2021-08-11 13:16:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1628687770000|2021-08-11 13:16:10|||||||||2
1628687780000|2021-08-11 13:16:20|||||||||10
1628687790000|2021-08-11 13:16:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|12
1628687800000|2021-08-11 13:16:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1628687850000|2021-08-11 13:17:30|||||||||2
1628687870000|2021-08-11 13:17:50|||||||||2
1628687880000|2021-08-11 13:18:00|||||||||23
1628687890000|2021-08-11 13:18:10|||||||||19
1628687900000|2021-08-11 13:18:20|||||||||21
1628687910000|2021-08-11 13:18:30|||||||||21
1628687920000|2021-08-11 13:18:40|||||||||24
1628687930000|2021-08-11 13:18:50|||||||||26
1628687940000|2021-08-11 13:19:00|||||||||5
1628687950000|2021-08-11 13:19:10|||||||||17
1628687960000|2021-08-11 13:19:20|||||||||8
1628688000000|2021-08-11 13:20:00|||||||||2
1628688010000|2021-08-11 13:20:10|||||||||6
1628688030000|2021-08-11 13:20:30|||||||||2
1628688050000|2021-08-11 13:20:50|||||||||5
1628688090000|2021-08-11 13:21:30|||||||||2
1628688110000|2021-08-11 13:21:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|6
1628688120000|2021-08-11 13:22:00|||||||||13
1628688170000|2021-08-11 13:22:50|||||||||2
1628688190000|2021-08-11 13:23:10|||||||||2
1628688230000|2021-08-11 13:23:50|||||||||5
1628688250000|2021-08-11 13:24:10|||||||||12
1628688260000|2021-08-11 13:24:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|5
1628688270000|2021-08-11 13:24:30|||||||||2
1628688280000|2021-08-11 13:24:40|||||||||2
1628688290000|2021-08-11 13:24:50|||||||||2
1628688320000|2021-08-11 13:25:20|||||||||2
1628688330000|2021-08-11 13:25:30|||||||||4
1628688350000|2021-08-11 13:25:50|||||||||2
1628688360000|2021-08-11 13:26:00|||||||||3
1628688370000|2021-08-11 13:26:10|||||||||4
1628688380000|2021-08-11 13:26:20|||||||||2
1628688400000|2021-08-11 13:26:40|||||||||2
1628688410000|2021-08-11 13:26:50|||||||||5
1628688430000|2021-08-11 13:27:10|||||||||2
1628688440000|2021-08-11 13:27:20|||||||||3
1628688450000|2021-08-11 13:27:30|||||||||25
1628688470000|2021-08-11 13:27:50|||||||||2
1628688490000|2021-08-11 13:28:10|||||||||4
1628688500000|2021-08-11 13:28:20|||||||||5
1628688510000|2021-08-11 13:28:30|||||||||4
1628688520000|2021-08-11 13:28:40|||||||||4
1628688530000|2021-08-11 13:28:50|||||||||2
1628688550000|2021-08-11 13:29:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|19
1628688560000|2021-08-11 13:29:20|||||||||2
1628688570000|2021-08-11 13:29:30|||||||||5
1628688590000|2021-08-11 13:29:50|||||||||7
1628688610000|2021-08-11 13:30:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|32
1628688620000|2021-08-11 13:30:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|4
1628688630000|2021-08-11 13:30:30|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1628688640000|2021-08-11 13:30:40|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1628688650000|2021-08-11 13:30:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|6
1628688660000|2021-08-11 13:31:00|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|118
1628688670000|2021-08-11 13:31:10|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|57
1628688680000|2021-08-11 13:31:20|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|18
1628688690000|2021-08-11 13:31:30|||||||||9
1628688710000|2021-08-11 13:31:50|||||||||3
1628688720000|2021-08-11 13:32:00|||||||||8
1628688730000|2021-08-11 13:32:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|2
1628688740000|2021-08-11 13:32:20|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|32
1628688750000|2021-08-11 13:32:30|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|307
1628688760000|2021-08-11 13:32:40|||||||||3
1628688780000|2021-08-11 13:33:00|||||||||14
1628688790000|2021-08-11 13:33:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1628688800000|2021-08-11 13:33:20|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|45
1628688810000|2021-08-11 13:33:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|5
1628688830000|2021-08-11 13:33:50|||||||||7
1628688850000|2021-08-11 13:34:10|||||||||108
1628688860000|2021-08-11 13:34:20|||||||||4
1628688890000|2021-08-11 13:34:50|19.5|19.42|19.54|19.46|19.54|19.46|19.49|19.41|10
1628688900000|2021-08-11 13:35:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1628688910000|2021-08-11 13:35:10|19.5|19.42|19.54|19.46|19.54|19.46|19.5|19.42|10
1628688920000|2021-08-11 13:35:20|||||||||118
1628688930000|2021-08-11 13:35:30|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|75
1628688940000|2021-08-11 13:35:40|19.5|19.42|19.49|19.41|19.54|19.46|19.49|19.41|18
1628688960000|2021-08-11 13:36:00|19.5|19.42|19.54|19.46|19.54|19.46|19.49|19.41|15
1628688970000|2021-08-11 13:36:10|||||||||6
1628688980000|2021-08-11 13:36:20|||||||||6
1628689000000|2021-08-11 13:36:40|||||||||12
1628689010000|2021-08-11 13:36:50|||||||||4
1628689020000|2021-08-11 13:37:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|39
1628689030000|2021-08-11 13:37:10|||||||||5
1628689040000|2021-08-11 13:37:20|||||||||10
1628689050000|2021-08-11 13:37:30|||||||||4
1628689060000|2021-08-11 13:37:40|19.51|19.43|19.5|19.42|19.52|19.44|19.5|19.42|49
1628689070000|2021-08-11 13:37:50|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|3
1628689090000|2021-08-11 13:38:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|6
1628689110000|2021-08-11 13:38:30|||||||||10
1628689130000|2021-08-11 13:38:50|||||||||6
1628689140000|2021-08-11 13:39:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|10
1628689180000|2021-08-11 13:39:40|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|14
1628689200000|2021-08-11 13:40:00|19.5|19.42|19.54|19.46|19.54|19.46|19.5|19.42|2
1628689220000|2021-08-11 13:40:20|||||||||6
1628689260000|2021-08-11 13:41:00|||||||||4
1628689270000|2021-08-11 13:41:10|||||||||3
1628689290000|2021-08-11 13:41:30|||||||||2
1628689300000|2021-08-11 13:41:40|||||||||4
1628689320000|2021-08-11 13:42:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|75
1628689340000|2021-08-11 13:42:20|||||||||2
1628689350000|2021-08-11 13:42:30|||||||||3
1628689360000|2021-08-11 13:42:40|||||||||2
1628689370000|2021-08-11 13:42:50|||||||||2
1628689380000|2021-08-11 13:43:00|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|25
1628689390000|2021-08-11 13:43:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1628689400000|2021-08-11 13:43:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1628689410000|2021-08-11 13:43:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|2
1628689420000|2021-08-11 13:43:40|||||||||3
1628689430000|2021-08-11 13:43:50|||||||||2
1628689450000|2021-08-11 13:44:10|||||||||3
1628689460000|2021-08-11 13:44:20|||||||||4
1628689480000|2021-08-11 13:44:40|||||||||2
1628689490000|2021-08-11 13:44:50|||||||||5
1628689500000|2021-08-11 13:45:00|||||||||2
1628689520000|2021-08-11 13:45:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|17
1628689540000|2021-08-11 13:45:40|||||||||3
1628689550000|2021-08-11 13:45:50|||||||||2
1628689570000|2021-08-11 13:46:10|||||||||5
1628689600000|2021-08-11 13:46:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|50
1628689610000|2021-08-11 13:46:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|20
1628689620000|2021-08-11 13:47:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1628689630000|2021-08-11 13:47:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1628689640000|2021-08-11 13:47:20|||||||||5
1628689670000|2021-08-11 13:47:50|||||||||3
1628689680000|2021-08-11 13:48:00|||||||||5
1628689690000|2021-08-11 13:48:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|208
1628689710000|2021-08-11 13:48:30|||||||||7
1628689730000|2021-08-11 13:48:50|||||||||3
1628689740000|2021-08-11 13:49:00|||||||||4
1628689750000|2021-08-11 13:49:10|||||||||105
1628689760000|2021-08-11 13:49:20|||||||||30
1628689770000|2021-08-11 13:49:30|||||||||5
1628689780000|2021-08-11 13:49:40|||||||||6
1628689800000|2021-08-11 13:50:00|||||||||5
1628689820000|2021-08-11 13:50:20|||||||||2
1628689830000|2021-08-11 13:50:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|14
1628689840000|2021-08-11 13:50:40|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|96
1628689850000|2021-08-11 13:50:50|||||||||2
1628689860000|2021-08-11 13:51:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1628689880000|2021-08-11 13:51:20|||||||||4
1628689900000|2021-08-11 13:51:40|||||||||8
1628689910000|2021-08-11 13:51:50|||||||||2
1628689920000|2021-08-11 13:52:00|||||||||2
1628689930000|2021-08-11 13:52:10|||||||||14
1628689960000|2021-08-11 13:52:40|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|65
1628689980000|2021-08-11 13:53:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|28
1628689990000|2021-08-11 13:53:10|||||||||7
1628690020000|2021-08-11 13:53:40|||||||||4
1628690050000|2021-08-11 13:54:10|||||||||2
1628690060000|2021-08-11 13:54:20|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|19
1628690070000|2021-08-11 13:54:30|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|5
1628690080000|2021-08-11 13:54:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|14
1628690100000|2021-08-11 13:55:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|13
1628690120000|2021-08-11 13:55:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|2
1628690130000|2021-08-11 13:55:30|||||||||2
1628690140000|2021-08-11 13:55:40|||||||||5
1628690170000|2021-08-11 13:56:10|||||||||17
1628690180000|2021-08-11 13:56:20|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|1
1628690190000|2021-08-11 13:56:30|||||||||2
1628690200000|2021-08-11 13:56:40|||||||||5
1628690240000|2021-08-11 13:57:20|||||||||4
1628690260000|2021-08-11 13:57:40|||||||||2
1628690270000|2021-08-11 13:57:50|||||||||2
1628690290000|2021-08-11 13:58:10|||||||||3
1628690300000|2021-08-11 13:58:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1628690310000|2021-08-11 13:58:30|||||||||4
1628690330000|2021-08-11 13:58:50|||||||||2
1628690340000|2021-08-11 13:59:00|||||||||2
1628690370000|2021-08-11 13:59:30|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1628690390000|2021-08-11 13:59:50|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|5
1628690400000|2021-08-11 14:00:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|7
1628690410000|2021-08-11 14:00:10|||||||||2
1628690440000|2021-08-11 14:00:40|||||||||3
1628690450000|2021-08-11 14:00:50|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|4
1628690470000|2021-08-11 14:01:10|||||||||6
1628690480000|2021-08-11 14:01:20|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|2
1628690510000|2021-08-11 14:01:50|||||||||3
1628690540000|2021-08-11 14:02:20|||||||||5
1628690550000|2021-08-11 14:02:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|10
1628690560000|2021-08-11 14:02:40|||||||||5
1628690600000|2021-08-11 14:03:20|||||||||25
1628690610000|2021-08-11 14:03:30|||||||||2
1628690640000|2021-08-11 14:04:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|11
1628690660000|2021-08-11 14:04:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|2
1628690680000|2021-08-11 14:04:40|||||||||2
1628690690000|2021-08-11 14:04:50|||||||||2
1628690700000|2021-08-11 14:05:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1628690720000|2021-08-11 14:05:20|||||||||9
1628690730000|2021-08-11 14:05:30|19.45|19.37|19.49|19.41|19.49|19.41|19.45|19.37|294
1628690740000|2021-08-11 14:05:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1628690750000|2021-08-11 14:05:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1628690760000|2021-08-11 14:06:00|||||||||2
1628690810000|2021-08-11 14:06:50|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|63
1628690820000|2021-08-11 14:07:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|10
1628690830000|2021-08-11 14:07:10|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|202
1628690850000|2021-08-11 14:07:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|43
1628690870000|2021-08-11 14:07:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1628690880000|2021-08-11 14:08:00|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|5
1628690890000|2021-08-11 14:08:10|||||||||2
1628690900000|2021-08-11 14:08:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|2
1628690910000|2021-08-11 14:08:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1628690930000|2021-08-11 14:08:50|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1628690940000|2021-08-11 14:09:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1628690950000|2021-08-11 14:09:10|||||||||5
1628690960000|2021-08-11 14:09:20|||||||||2
1628690970000|2021-08-11 14:09:30|||||||||2
1628691000000|2021-08-11 14:10:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|3
1628691010000|2021-08-11 14:10:10|19.43|19.35|19.38|19.3|19.43|19.35|19.38|19.3|87
1628691020000|2021-08-11 14:10:20|||||||||4
1628691030000|2021-08-11 14:10:30|||||||||28
1628691040000|2021-08-11 14:10:40|||||||||5
1628691050000|2021-08-11 14:10:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|20
1628691060000|2021-08-11 14:11:00|||||||||5
1628691080000|2021-08-11 14:11:20|||||||||5
1628691090000|2021-08-11 14:11:30|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1628691100000|2021-08-11 14:11:40|||||||||85
1628691110000|2021-08-11 14:11:50|||||||||2
1628691120000|2021-08-11 14:12:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|6
1628691130000|2021-08-11 14:12:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|7
1628691150000|2021-08-11 14:12:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1628691160000|2021-08-11 14:12:40|||||||||5
1628691170000|2021-08-11 14:12:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|2
1628691180000|2021-08-11 14:13:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|4
1628691240000|2021-08-11 14:14:00|||||||||2
1628691250000|2021-08-11 14:14:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|5
1628691270000|2021-08-11 14:14:30|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|33
1628691290000|2021-08-11 14:14:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|19
1628691300000|2021-08-11 14:15:00|19.44|19.36|19.48|19.4|19.49|19.41|19.44|19.36|3
1628691310000|2021-08-11 14:15:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|14
1628691320000|2021-08-11 14:15:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1628691340000|2021-08-11 14:15:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|16
1628691360000|2021-08-11 14:16:00|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|16
1628691380000|2021-08-11 14:16:20|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|7
1628691390000|2021-08-11 14:16:30|||||||||2
1628691400000|2021-08-11 14:16:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|20
1628691410000|2021-08-11 14:16:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1628691420000|2021-08-11 14:17:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1628691430000|2021-08-11 14:17:10|||||||||4
1628691450000|2021-08-11 14:17:30|||||||||2
1628691460000|2021-08-11 14:17:40|||||||||2
1628691470000|2021-08-11 14:17:50|||||||||4
1628691480000|2021-08-11 14:18:00|||||||||3
1628691520000|2021-08-11 14:18:40|||||||||6
1628691530000|2021-08-11 14:18:50|||||||||2
1628691540000|2021-08-11 14:19:00|||||||||20
1628691550000|2021-08-11 14:19:10|||||||||5
1628691570000|2021-08-11 14:19:30|||||||||5
1628691590000|2021-08-11 14:19:50|||||||||2
1628691610000|2021-08-11 14:20:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|4
1628691620000|2021-08-11 14:20:20|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1628691630000|2021-08-11 14:20:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1628691640000|2021-08-11 14:20:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|3
1628691650000|2021-08-11 14:20:50|||||||||1
1628691660000|2021-08-11 14:21:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|66
1628691680000|2021-08-11 14:21:20|||||||||2
1628691690000|2021-08-11 14:21:30|||||||||5
1628691700000|2021-08-11 14:21:40|||||||||2
1628691740000|2021-08-11 14:22:20|||||||||4
1628691750000|2021-08-11 14:22:30|||||||||2
1628691760000|2021-08-11 14:22:40|19.46|19.38|19.47|19.39|19.49|19.41|19.46|19.38|32
1628691770000|2021-08-11 14:22:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1628691780000|2021-08-11 14:23:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1628691810000|2021-08-11 14:23:30|||||||||2
1628691820000|2021-08-11 14:23:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|4
1628691880000|2021-08-11 14:24:40|||||||||2
1628691890000|2021-08-11 14:24:50|||||||||2
1628691910000|2021-08-11 14:25:10|||||||||11
1628691920000|2021-08-11 14:25:20|||||||||4
1628691940000|2021-08-11 14:25:40|||||||||2
1628691950000|2021-08-11 14:25:50|||||||||4
1628691960000|2021-08-11 14:26:00|||||||||4
1628691970000|2021-08-11 14:26:10|||||||||3
1628691980000|2021-08-11 14:26:20|||||||||2
1628691990000|2021-08-11 14:26:30|||||||||2
1628692000000|2021-08-11 14:26:40|||||||||1
1628692010000|2021-08-11 14:26:50|||||||||2
1628692020000|2021-08-11 14:27:00|||||||||7
1628692030000|2021-08-11 14:27:10|||||||||2
1628692040000|2021-08-11 14:27:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|6
1628692050000|2021-08-11 14:27:30|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|1
1628692060000|2021-08-11 14:27:40|||||||||2
1628692070000|2021-08-11 14:27:50|||||||||1
1628692080000|2021-08-11 14:28:00|||||||||1
1628692090000|2021-08-11 14:28:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|20
1628692100000|2021-08-11 14:28:20|||||||||4
1628692110000|2021-08-11 14:28:30|||||||||2
1628692120000|2021-08-11 14:28:40|||||||||2
1628692130000|2021-08-11 14:28:50|||||||||3
1628692140000|2021-08-11 14:29:00|||||||||1
1628692160000|2021-08-11 14:29:20|||||||||6
1628692180000|2021-08-11 14:29:40|||||||||4
1628692200000|2021-08-11 14:30:00|||||||||5
1628692220000|2021-08-11 14:30:20|||||||||15
1628692230000|2021-08-11 14:30:30|||||||||7
1628692260000|2021-08-11 14:31:00|||||||||5
1628692270000|2021-08-11 14:31:10|||||||||5
1628692300000|2021-08-11 14:31:40|||||||||4
1628692320000|2021-08-11 14:32:00|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|24
1628692330000|2021-08-11 14:32:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|3
1628692340000|2021-08-11 14:32:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|5
1628692350000|2021-08-11 14:32:30|19.46|19.38|19.48|19.4|19.48|19.4|19.44|19.36|0
1628692360000|2021-08-11 14:32:40|||||||||5
1628692370000|2021-08-11 14:32:50|||||||||9
1628692390000|2021-08-11 14:33:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|6
1628692400000|2021-08-11 14:33:20|||||||||5
1628692410000|2021-08-11 14:33:30|||||||||49
1628692420000|2021-08-11 14:33:40|||||||||5
1628692430000|2021-08-11 14:33:50|||||||||3
1628692440000|2021-08-11 14:34:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|8
1628692460000|2021-08-11 14:34:20|||||||||3
1628692470000|2021-08-11 14:34:30|||||||||3
1628692480000|2021-08-11 14:34:40|||||||||3
1628692500000|2021-08-11 14:35:00|||||||||9
1628692510000|2021-08-11 14:35:10|19.49|19.41|19.53|19.45|19.53|19.45|19.48|19.4|25
1628692520000|2021-08-11 14:35:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|3
1628692530000|2021-08-11 14:35:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|4
1628692550000|2021-08-11 14:35:50|||||||||5
1628692560000|2021-08-11 14:36:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|4
1628692580000|2021-08-11 14:36:20|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|9
1628692590000|2021-08-11 14:36:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|71
1628692600000|2021-08-11 14:36:40|19.53|19.45|19.49|19.41|19.53|19.45|19.49|19.41|3
1628692620000|2021-08-11 14:37:00|||||||||9
1628692630000|2021-08-11 14:37:10|||||||||90
1628692640000|2021-08-11 14:37:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1628692660000|2021-08-11 14:37:40|||||||||75
1628692670000|2021-08-11 14:37:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1628692680000|2021-08-11 14:38:00|||||||||4
1628692690000|2021-08-11 14:38:10|||||||||5
1628692730000|2021-08-11 14:38:50|||||||||5
1628692740000|2021-08-11 14:39:00|||||||||4
1628692770000|2021-08-11 14:39:30|||||||||5
1628692800000|2021-08-11 14:40:00|||||||||16
1628692810000|2021-08-11 14:40:10|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|1
1628692830000|2021-08-11 14:40:30|||||||||9
1628692850000|2021-08-11 14:40:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|22
1628692860000|2021-08-11 14:41:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|19
1628692880000|2021-08-11 14:41:20|||||||||4
1628692900000|2021-08-11 14:41:40|||||||||4
1628692910000|2021-08-11 14:41:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1628692920000|2021-08-11 14:42:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|4
1628692930000|2021-08-11 14:42:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|3
1628692950000|2021-08-11 14:42:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|4
1628692960000|2021-08-11 14:42:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1628692970000|2021-08-11 14:42:50|||||||||3
1628692980000|2021-08-11 14:43:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|7
1628692990000|2021-08-11 14:43:10|||||||||4
1628693020000|2021-08-11 14:43:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|5
1628693040000|2021-08-11 14:44:00|||||||||4
1628693050000|2021-08-11 14:44:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|11
1628693060000|2021-08-11 14:44:20|||||||||5
1628693090000|2021-08-11 14:44:50|||||||||3
1628693100000|2021-08-11 14:45:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|49
1628693110000|2021-08-11 14:45:10|||||||||3
1628693120000|2021-08-11 14:45:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1628693130000|2021-08-11 14:45:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|3
1628693150000|2021-08-11 14:45:50|||||||||4
1628693160000|2021-08-11 14:46:00|||||||||4
1628693170000|2021-08-11 14:46:10|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1628693190000|2021-08-11 14:46:30|||||||||4
1628693200000|2021-08-11 14:46:40|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|11
1628693220000|2021-08-11 14:47:00|19.48|19.4|19.46|19.38|19.48|19.4|19.44|19.36|4
1628693230000|2021-08-11 14:47:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1628693240000|2021-08-11 14:47:20|||||||||5
1628693270000|2021-08-11 14:47:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|67
1628693280000|2021-08-11 14:48:00|||||||||55
1628693290000|2021-08-11 14:48:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1628693330000|2021-08-11 14:48:50|||||||||5
1628693340000|2021-08-11 14:49:00|||||||||4
1628693380000|2021-08-11 14:49:40|||||||||5
1628693400000|2021-08-11 14:50:00|||||||||4
1628693420000|2021-08-11 14:50:20|||||||||3
1628693460000|2021-08-11 14:51:00|||||||||4
1628693470000|2021-08-11 14:51:10|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|127
1628693480000|2021-08-11 14:51:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1628693520000|2021-08-11 14:52:00|||||||||4
1628693540000|2021-08-11 14:52:20|||||||||5
1628693570000|2021-08-11 14:52:50|||||||||4
1628693580000|2021-08-11 14:53:00|||||||||2
1628693590000|2021-08-11 14:53:10|||||||||2
1628693600000|2021-08-11 14:53:20|||||||||4
1628693620000|2021-08-11 14:53:40|||||||||4
1628693630000|2021-08-11 14:53:50|||||||||3
1628693640000|2021-08-11 14:54:00|||||||||6
1628693650000|2021-08-11 14:54:10|||||||||5
1628693660000|2021-08-11 14:54:20|||||||||3
1628693670000|2021-08-11 14:54:30|||||||||6
1628693680000|2021-08-11 14:54:40|||||||||10
1628693690000|2021-08-11 14:54:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|281
1628693700000|2021-08-11 14:55:00|||||||||2
1628693710000|2021-08-11 14:55:10|||||||||2
1628693720000|2021-08-11 14:55:20|||||||||4
1628693730000|2021-08-11 14:55:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|5
1628693740000|2021-08-11 14:55:40|||||||||5
1628693750000|2021-08-11 14:55:50|||||||||37
1628693770000|2021-08-11 14:56:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|137
1628693800000|2021-08-11 14:56:40|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|0
1628693810000|2021-08-11 14:56:50|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|5
1628693820000|2021-08-11 14:57:00|19.57|19.49|19.56|19.48|19.59|19.51|19.55|19.47|121
1628693830000|2021-08-11 14:57:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|9
1628693860000|2021-08-11 14:57:40|||||||||4
1628693870000|2021-08-11 14:57:50|||||||||2
1628693900000|2021-08-11 14:58:20|||||||||7
1628693910000|2021-08-11 14:58:30|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|224
1628693920000|2021-08-11 14:58:40|||||||||2
1628693930000|2021-08-11 14:58:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|13
1628693940000|2021-08-11 14:59:00|||||||||2
1628693970000|2021-08-11 14:59:30|||||||||2
1628694000000|2021-08-11 15:00:00|||||||||5
1628694010000|2021-08-11 15:00:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|5
1628694020000|2021-08-11 15:00:20|||||||||2
1628694030000|2021-08-11 15:00:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1628694040000|2021-08-11 15:00:40|||||||||9
1628694060000|2021-08-11 15:01:00|||||||||10
1628694080000|2021-08-11 15:01:20|||||||||5
1628694090000|2021-08-11 15:01:30|||||||||3
1628694100000|2021-08-11 15:01:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|41
1628694110000|2021-08-11 15:01:50|||||||||4
1628694120000|2021-08-11 15:02:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|8
1628694130000|2021-08-11 15:02:10|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|0
1628694140000|2021-08-11 15:02:20|||||||||2
1628694160000|2021-08-11 15:02:40|||||||||2
1628694170000|2021-08-11 15:02:50|||||||||2
1628694180000|2021-08-11 15:03:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|63
1628694190000|2021-08-11 15:03:10|19.64|19.56|19.6|19.52|19.64|19.56|19.6|19.52|5
1628694200000|2021-08-11 15:03:20|||||||||2
1628694210000|2021-08-11 15:03:30|||||||||2
1628694230000|2021-08-11 15:03:50|||||||||12
1628694250000|2021-08-11 15:04:10|||||||||9
1628694260000|2021-08-11 15:04:20|||||||||4
1628694290000|2021-08-11 15:04:50|||||||||2
1628694300000|2021-08-11 15:05:00|||||||||5
1628694310000|2021-08-11 15:05:10|||||||||5
1628694320000|2021-08-11 15:05:20|||||||||2
1628694350000|2021-08-11 15:05:50|||||||||13
1628694360000|2021-08-11 15:06:00|||||||||2
1628694370000|2021-08-11 15:06:10|||||||||4
1628694380000|2021-08-11 15:06:20|||||||||6
1628694410000|2021-08-11 15:06:50|||||||||19
1628694430000|2021-08-11 15:07:10|||||||||2
1628694440000|2021-08-11 15:07:20|||||||||12
1628694450000|2021-08-11 15:07:30|||||||||2
1628694460000|2021-08-11 15:07:40|||||||||3
1628694470000|2021-08-11 15:07:50|||||||||3
1628694480000|2021-08-11 15:08:00|||||||||7
1628694490000|2021-08-11 15:08:10|||||||||5
1628694500000|2021-08-11 15:08:20|||||||||3
1628694510000|2021-08-11 15:08:30|||||||||7
1628694520000|2021-08-11 15:08:40|||||||||5
1628694530000|2021-08-11 15:08:50|||||||||4
1628694540000|2021-08-11 15:09:00|||||||||3
1628694550000|2021-08-11 15:09:10|||||||||1
1628694560000|2021-08-11 15:09:20|||||||||9
1628694570000|2021-08-11 15:09:30|||||||||9
1628694580000|2021-08-11 15:09:40|19.65|19.57|19.6|19.52|19.65|19.57|19.6|19.52|46
1628694590000|2021-08-11 15:09:50|||||||||4
1628694600000|2021-08-11 15:10:00|||||||||3
1628694610000|2021-08-11 15:10:10|||||||||2
1628694620000|2021-08-11 15:10:20|||||||||4
1628694630000|2021-08-11 15:10:30|||||||||4
1628694640000|2021-08-11 15:10:40|||||||||3
1628694650000|2021-08-11 15:10:50|||||||||7
1628694660000|2021-08-11 15:11:00|||||||||1
1628694670000|2021-08-11 15:11:10|||||||||2
1628694680000|2021-08-11 15:11:20|||||||||6
1628694690000|2021-08-11 15:11:30|||||||||4
1628694700000|2021-08-11 15:11:40|||||||||116
1628694710000|2021-08-11 15:11:50|||||||||5
1628694720000|2021-08-11 15:12:00|||||||||3
1628694730000|2021-08-11 15:12:10|||||||||1
1628694740000|2021-08-11 15:12:20|||||||||9
1628694750000|2021-08-11 15:12:30|||||||||1
1628694760000|2021-08-11 15:12:40|||||||||4
1628694770000|2021-08-11 15:12:50|||||||||4
1628694790000|2021-08-11 15:13:10|||||||||5
1628694800000|2021-08-11 15:13:20|||||||||7
1628694810000|2021-08-11 15:13:30|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|16
1628694820000|2021-08-11 15:13:40|||||||||2
1628694830000|2021-08-11 15:13:50|||||||||5
1628694840000|2021-08-11 15:14:00|||||||||11
1628694860000|2021-08-11 15:14:20|||||||||8
1628694870000|2021-08-11 15:14:30|||||||||2
1628694880000|2021-08-11 15:14:40|||||||||14
1628694890000|2021-08-11 15:14:50|||||||||5
1628694900000|2021-08-11 15:15:00|||||||||1
1628694910000|2021-08-11 15:15:10|||||||||4
1628694920000|2021-08-11 15:15:20|||||||||2
1628694930000|2021-08-11 15:15:30|||||||||11
1628694960000|2021-08-11 15:16:00|||||||||5
1628694970000|2021-08-11 15:16:10|||||||||4
1628694990000|2021-08-11 15:16:30|||||||||3
1628695000000|2021-08-11 15:16:40|||||||||8
1628695010000|2021-08-11 15:16:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|33
1628695040000|2021-08-11 15:17:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|74
1628695070000|2021-08-11 15:17:50|||||||||2
1628695080000|2021-08-11 15:18:00|19.65|19.57|19.6|19.52|19.65|19.57|19.6|19.52|38
1628695100000|2021-08-11 15:18:20|||||||||2
1628695120000|2021-08-11 15:18:40|||||||||2
1628695130000|2021-08-11 15:18:50|||||||||5
1628695150000|2021-08-11 15:19:10|||||||||3
1628695160000|2021-08-11 15:19:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|47
1628695180000|2021-08-11 15:19:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|67
1628695190000|2021-08-11 15:19:50|||||||||14
1628695200000|2021-08-11 15:20:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|2
1628695210000|2021-08-11 15:20:10|||||||||3
1628695220000|2021-08-11 15:20:20|||||||||9
1628695230000|2021-08-11 15:20:30|||||||||19
1628695240000|2021-08-11 15:20:40|19.55|19.47|19.54|19.46|19.57|19.49|19.54|19.46|23
1628695260000|2021-08-11 15:21:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|17
1628695280000|2021-08-11 15:21:20|||||||||7
1628695290000|2021-08-11 15:21:30|||||||||10
1628695300000|2021-08-11 15:21:40|||||||||8
1628695310000|2021-08-11 15:21:50|19.5|19.42|19.54|19.46|19.54|19.46|19.5|19.42|62
1628695320000|2021-08-11 15:22:00|||||||||7
1628695330000|2021-08-11 15:22:10|||||||||8
1628695340000|2021-08-11 15:22:20|||||||||7
1628695350000|2021-08-11 15:22:30|||||||||11
1628695360000|2021-08-11 15:22:40|||||||||7
1628695370000|2021-08-11 15:22:50|||||||||8
1628695380000|2021-08-11 15:23:00|||||||||9
1628695390000|2021-08-11 15:23:10|||||||||7
1628695400000|2021-08-11 15:23:20|||||||||11
1628695410000|2021-08-11 15:23:30|||||||||41
1628695420000|2021-08-11 15:23:40|||||||||14
1628695430000|2021-08-11 15:23:50|||||||||4
1628695440000|2021-08-11 15:24:00|||||||||44
1628695450000|2021-08-11 15:24:10|||||||||6
1628695460000|2021-08-11 15:24:20|||||||||32
1628695470000|2021-08-11 15:24:30|||||||||2
1628695480000|2021-08-11 15:24:40|||||||||12
1628695490000|2021-08-11 15:24:50|||||||||6
1628695500000|2021-08-11 15:25:00|||||||||13
1628695510000|2021-08-11 15:25:10|||||||||1
1628695520000|2021-08-11 15:25:20|||||||||12
1628695530000|2021-08-11 15:25:30|||||||||60
1628695540000|2021-08-11 15:25:40|||||||||11
1628695550000|2021-08-11 15:25:50|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|17
1628695560000|2021-08-11 15:26:00|||||||||6
1628695570000|2021-08-11 15:26:10|||||||||8
1628695580000|2021-08-11 15:26:20|||||||||9
1628695590000|2021-08-11 15:26:30|||||||||2
1628695600000|2021-08-11 15:26:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|67
1628695610000|2021-08-11 15:26:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|2
1628695620000|2021-08-11 15:27:00|||||||||9
1628695630000|2021-08-11 15:27:10|||||||||6
1628695640000|2021-08-11 15:27:20|||||||||4
1628695650000|2021-08-11 15:27:30|||||||||9
1628695660000|2021-08-11 15:27:40|||||||||5
1628695670000|2021-08-11 15:27:50|||||||||11
1628695680000|2021-08-11 15:28:00|||||||||7
1628695690000|2021-08-11 15:28:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|13
1628695700000|2021-08-11 15:28:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|68
1628695710000|2021-08-11 15:28:30|||||||||39
1628695720000|2021-08-11 15:28:40|||||||||9
1628695730000|2021-08-11 15:28:50|||||||||39
1628695740000|2021-08-11 15:29:00|||||||||18
1628695750000|2021-08-11 15:29:10|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|171
1628695760000|2021-08-11 15:29:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|14
1628695770000|2021-08-11 15:29:30|||||||||38
1628695780000|2021-08-11 15:29:40|||||||||25
1628695790000|2021-08-11 15:29:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|147
1628695800000|2021-08-11 15:30:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|84
1628695810000|2021-08-11 15:30:10|||||||||8
1628695820000|2021-08-11 15:30:20|||||||||6
1628695830000|2021-08-11 15:30:30|||||||||8
1628695840000|2021-08-11 15:30:40|||||||||4
1628695850000|2021-08-11 15:30:50|||||||||3
1628695860000|2021-08-11 15:31:00|||||||||47
1628695870000|2021-08-11 15:31:10|||||||||15
1628695880000|2021-08-11 15:31:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|17
1628695890000|2021-08-11 15:31:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1628695910000|2021-08-11 15:31:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1628695920000|2021-08-11 15:32:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628695950000|2021-08-11 15:32:30|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|100
1628695960000|2021-08-11 15:32:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1628695970000|2021-08-11 15:32:50|19.6|19.52|19.6|19.52|19.62|19.54|19.6|19.52|0
1628695980000|2021-08-11 15:33:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1628695990000|2021-08-11 15:33:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628696000000|2021-08-11 15:33:20|19.59|19.51|19.55|19.47|19.59|19.51|19.55|19.47|13
1628696050000|2021-08-11 15:34:10|19.56|19.48|19.6|19.52|19.6|19.52|19.55|19.47|4
1628696110000|2021-08-11 15:35:10|19.59|19.51|19.55|19.47|19.6|19.52|19.55|19.47|24
1628696120000|2021-08-11 15:35:20|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|0
1628696130000|2021-08-11 15:35:30|19.58|19.5|19.6|19.52|19.6|19.52|19.57|19.49|0
1628696140000|2021-08-11 15:35:40|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1628696160000|2021-08-11 15:36:00|19.55|19.47|19.55|19.47|19.58|19.5|19.55|19.47|1
1628696170000|2021-08-11 15:36:10|19.58|19.5|19.59|19.51|19.6|19.52|19.58|19.5|0
1628696180000|2021-08-11 15:36:20|19.55|19.47|19.59|19.51|19.59|19.51|19.55|19.47|26
1628696200000|2021-08-11 15:36:40|19.57|19.49|19.57|19.49|19.57|19.49|19.55|19.47|0
1628696210000|2021-08-11 15:36:50|19.55|19.47|19.55|19.47|19.57|19.49|19.55|19.47|0
1628696220000|2021-08-11 15:37:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|3
1628696230000|2021-08-11 15:37:10|19.52|19.44|19.54|19.46|19.58|19.5|19.52|19.44|37
1628696240000|2021-08-11 15:37:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|27
1628696250000|2021-08-11 15:37:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1628696270000|2021-08-11 15:37:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|24
1628696280000|2021-08-11 15:38:00|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|1
1628696290000|2021-08-11 15:38:10|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|12
1628696300000|2021-08-11 15:38:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|39
1628696310000|2021-08-11 15:38:30|19.6|19.52|19.6|19.52|19.62|19.54|19.59|19.51|0
1628696320000|2021-08-11 15:38:40|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|0
1628696330000|2021-08-11 15:38:50|19.6|19.52|19.64|19.56|19.64|19.56|19.6|19.52|0
1628696350000|2021-08-11 15:39:10|19.62|19.54|19.62|19.54|19.62|19.54|19.59|19.51|0
1628696360000|2021-08-11 15:39:20|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|0
1628696380000|2021-08-11 15:39:40|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|0
1628696390000|2021-08-11 15:39:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1628696410000|2021-08-11 15:40:10|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1628696500000|2021-08-11 15:41:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|77
1628696520000|2021-08-11 15:42:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1628696530000|2021-08-11 15:42:10|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1628696550000|2021-08-11 15:42:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1628696600000|2021-08-11 15:43:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1628696620000|2021-08-11 15:43:40|19.67|19.59|19.69|19.61|19.69|19.61|19.65|19.57|1
1628696660000|2021-08-11 15:44:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1628696670000|2021-08-11 15:44:30|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1628696780000|2021-08-11 15:46:20|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|1
1628696810000|2021-08-11 15:46:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1628696820000|2021-08-11 15:47:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1628696860000|2021-08-11 15:47:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1628696870000|2021-08-11 15:47:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1628696880000|2021-08-11 15:48:00|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|0
1628697010000|2021-08-11 15:50:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|7
1628697050000|2021-08-11 15:50:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|6
1628697150000|2021-08-11 15:52:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1628697160000|2021-08-11 15:52:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1628697220000|2021-08-11 15:53:40|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1628697270000|2021-08-11 15:54:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1628697290000|2021-08-11 15:54:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1628697320000|2021-08-11 15:55:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1628697330000|2021-08-11 15:55:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1628697340000|2021-08-11 15:55:40|19.69|19.61|19.65|19.57|19.69|19.61|19.65|19.57|0
1628697410000|2021-08-11 15:56:50|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1628697420000|2021-08-11 15:57:00|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1628697470000|2021-08-11 15:57:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1628697510000|2021-08-11 15:58:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|16
1628697520000|2021-08-11 15:58:40|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|15
1628697550000|2021-08-11 15:59:10|||||||||30
1628697590000|2021-08-11 15:59:50|||||||||11
1628697650000|2021-08-11 16:00:50|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|0
1628697660000|2021-08-11 16:01:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1628697670000|2021-08-11 16:01:10|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|0
1628697680000|2021-08-11 16:01:20|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|0
1628697690000|2021-08-11 16:01:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1628697720000|2021-08-11 16:02:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1628697730000|2021-08-11 16:02:10|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1628697740000|2021-08-11 16:02:20|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1628697790000|2021-08-11 16:03:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|26
1628697860000|2021-08-11 16:04:20|||||||||4
1628697920000|2021-08-11 16:05:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|33
1628698020000|2021-08-11 16:07:00|19.59|19.51|19.54|19.46|19.59|19.51|19.54|19.46|11
1628698070000|2021-08-11 16:07:50|19.55|19.47|19.57|19.49|19.57|19.49|19.54|19.46|0
1628698080000|2021-08-11 16:08:00|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1628698090000|2021-08-11 16:08:10|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1628698100000|2021-08-11 16:08:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1628698150000|2021-08-11 16:09:10|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|1
1628698180000|2021-08-11 16:09:40|19.59|19.51|19.54|19.46|19.59|19.51|19.54|19.46|0
1628698190000|2021-08-11 16:09:50|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1628698200000|2021-08-11 16:10:00|19.56|19.48|19.59|19.51|19.59|19.51|19.55|19.47|0
1628698210000|2021-08-11 16:10:10|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|0
1628698390000|2021-08-11 16:13:10|||||||||1
1628698450000|2021-08-11 16:14:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1628698460000|2021-08-11 16:14:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1628698470000|2021-08-11 16:14:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1628698490000|2021-08-11 16:14:50|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|0
1628698500000|2021-08-11 16:15:00|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|0
1628698630000|2021-08-11 16:17:10|||||||||1
1628698700000|2021-08-11 16:18:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628698710000|2021-08-11 16:18:30|19.65|19.57|19.65|19.57|19.65|19.57|19.62|19.54|0
1628698720000|2021-08-11 16:18:40|19.62|19.54|19.62|19.54|19.65|19.57|19.62|19.54|0
1628698730000|2021-08-11 16:18:50|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|0
1628698740000|2021-08-11 16:19:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1628698860000|2021-08-11 16:21:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|9
1628698870000|2021-08-11 16:21:10|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|3
1628698880000|2021-08-11 16:21:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1628698890000|2021-08-11 16:21:30|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|0
1628698900000|2021-08-11 16:21:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1628698930000|2021-08-11 16:22:10|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1628698940000|2021-08-11 16:22:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1628698950000|2021-08-11 16:22:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1628698970000|2021-08-11 16:22:50|19.6|19.52|19.65|19.57|19.65|19.57|19.6|19.52|0
1628698980000|2021-08-11 16:23:00|19.62|19.54|19.62|19.54|19.65|19.57|19.62|19.54|0
1628699020000|2021-08-11 16:23:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628699170000|2021-08-11 16:26:10|19.59|19.51|19.58|19.5|19.59|19.51|19.57|19.49|45
1628699180000|2021-08-11 16:26:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628699200000|2021-08-11 16:26:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1628699220000|2021-08-11 16:27:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628699520000|2021-08-11 16:32:00|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1628699570000|2021-08-11 16:32:50|19.58|19.5|19.6|19.52|19.6|19.52|19.57|19.49|0
1628699580000|2021-08-11 16:33:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1628699590000|2021-08-11 16:33:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628699610000|2021-08-11 16:33:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1628699630000|2021-08-11 16:33:50|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1628699650000|2021-08-11 16:34:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1628699710000|2021-08-11 16:35:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1628700370000|2021-08-11 16:46:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|35
1628700390000|2021-08-11 16:46:30|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|0
1628700400000|2021-08-11 16:46:40|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1628700410000|2021-08-11 16:46:50|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1628700440000|2021-08-11 16:47:20|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1628700520000|2021-08-11 16:48:40|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1628700530000|2021-08-11 16:48:50|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|0
1628700540000|2021-08-11 16:49:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1628700550000|2021-08-11 16:49:10|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1628700590000|2021-08-11 16:49:50|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1628700600000|2021-08-11 16:50:00|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1628700610000|2021-08-11 16:50:10|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|0
1628700620000|2021-08-11 16:50:20|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1628700640000|2021-08-11 16:50:40|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1628700650000|2021-08-11 16:50:50|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1628700660000|2021-08-11 16:51:00|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|0
1628700670000|2021-08-11 16:51:10|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1628700680000|2021-08-11 16:51:20|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1628700690000|2021-08-11 16:51:30|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1628700700000|2021-08-11 16:51:40|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1628700710000|2021-08-11 16:51:50|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1628700720000|2021-08-11 16:52:00|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|0
1628700730000|2021-08-11 16:52:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1628700750000|2021-08-11 16:52:30|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|2
1628700780000|2021-08-11 16:53:00|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1628700790000|2021-08-11 16:53:10|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1628700820000|2021-08-11 16:53:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1628700830000|2021-08-11 16:53:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1628700850000|2021-08-11 16:54:10|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|0
1628700900000|2021-08-11 16:55:00|19.61|19.53|19.61|19.53|19.63|19.55|19.6|19.52|0
1628700910000|2021-08-11 16:55:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|9
1628700950000|2021-08-11 16:55:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1628700960000|2021-08-11 16:56:00|19.6|19.52|19.6|19.52|19.62|19.54|19.6|19.52|0
1628700970000|2021-08-11 16:56:10|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1628700990000|2021-08-11 16:56:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1628701010000|2021-08-11 16:56:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628701020000|2021-08-11 16:57:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1628701030000|2021-08-11 16:57:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628701050000|2021-08-11 16:57:30|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1628701080000|2021-08-11 16:58:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1628701110000|2021-08-11 16:58:30|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1628701120000|2021-08-11 16:58:40|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1628701130000|2021-08-11 16:58:50|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1628701150000|2021-08-11 16:59:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1628701170000|2021-08-11 16:59:30|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1628701200000|2021-08-11 17:00:00|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|9
1628701250000|2021-08-11 17:00:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628701260000|2021-08-11 17:01:00|||||||||2
1628702240000|2021-08-11 17:17:20|||||||||1
1628702460000|2021-08-11 17:21:00|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1628702640000|2021-08-11 17:24:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1628702670000|2021-08-11 17:24:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1628702710000|2021-08-11 17:25:10|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1628702740000|2021-08-11 17:25:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1628702750000|2021-08-11 17:25:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628702760000|2021-08-11 17:26:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1628702790000|2021-08-11 17:26:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628702800000|2021-08-11 17:26:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1628702820000|2021-08-11 17:27:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628702860000|2021-08-11 17:27:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1628702880000|2021-08-11 17:28:00|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1628702890000|2021-08-11 17:28:10|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1628702910000|2021-08-11 17:28:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628703020000|2021-08-11 17:30:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1628703030000|2021-08-11 17:30:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628703040000|2021-08-11 17:30:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1628703060000|2021-08-11 17:31:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628703070000|2021-08-11 17:31:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1628703100000|2021-08-11 17:31:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628703170000|2021-08-11 17:32:50|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1628703200000|2021-08-11 17:33:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1628703300000|2021-08-11 17:35:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628703310000|2021-08-11 17:35:10|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|0
1628703430000|2021-08-11 17:37:10|||||||||1
1628703440000|2021-08-11 17:37:20|||||||||1
1628703740000|2021-08-11 17:42:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628703760000|2021-08-11 17:42:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1628703920000|2021-08-11 17:45:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|17
1628704080000|2021-08-11 17:48:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|7
1628704140000|2021-08-11 17:49:00|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|0
1628704650000|2021-08-11 17:57:30|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1628704670000|2021-08-11 17:57:50|||||||||1
1628705170000|2021-08-11 18:06:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628705180000|2021-08-11 18:06:20|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1628705190000|2021-08-11 18:06:30|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1628705320000|2021-08-11 18:08:40|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1628705500000|2021-08-11 18:11:40|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|10
1628705510000|2021-08-11 18:11:50|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1628705520000|2021-08-11 18:12:00|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1628705530000|2021-08-11 18:12:10|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1628705550000|2021-08-11 18:12:30|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1628705560000|2021-08-11 18:12:40|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1628705570000|2021-08-11 18:12:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1628705580000|2021-08-11 18:13:00|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1628705590000|2021-08-11 18:13:10|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1628705620000|2021-08-11 18:13:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1628705630000|2021-08-11 18:13:50|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1628705650000|2021-08-11 18:14:10|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1628705660000|2021-08-11 18:14:20|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1628705680000|2021-08-11 18:14:40|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1628705690000|2021-08-11 18:14:50|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1628705700000|2021-08-11 18:15:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1628705880000|2021-08-11 18:18:00|||||||||1
1628706070000|2021-08-11 18:21:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628706080000|2021-08-11 18:21:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1628706460000|2021-08-11 18:27:40|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1628706470000|2021-08-11 18:27:50|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|0
1628706480000|2021-08-11 18:28:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1628706500000|2021-08-11 18:28:20|||||||||2
1628706530000|2021-08-11 18:28:50|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1628706560000|2021-08-11 18:29:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|2
1628706570000|2021-08-11 18:29:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1628706580000|2021-08-11 18:29:40|19.56|19.48|19.6|19.52|19.6|19.52|19.56|19.48|0
1628706590000|2021-08-11 18:29:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1628706600000|2021-08-11 18:30:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628706650000|2021-08-11 18:30:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|15
1628706660000|2021-08-11 18:31:00|19.6|19.52|19.58|19.5|19.6|19.52|19.56|19.48|0
1628706670000|2021-08-11 18:31:10|19.6|19.52|19.58|19.5|19.6|19.52|19.56|19.48|0
1628706680000|2021-08-11 18:31:20|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1628706690000|2021-08-11 18:31:30|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1628706700000|2021-08-11 18:31:40|19.6|19.52|19.6|19.52|19.6|19.52|19.56|19.48|0
1628706710000|2021-08-11 18:31:50|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|0
1628706720000|2021-08-11 18:32:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628707170000|2021-08-11 18:39:30|19.56|19.48|19.6|19.52|19.6|19.52|19.56|19.48|13
1628707200000|2021-08-11 18:40:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1628707210000|2021-08-11 18:40:10|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1628707470000|2021-08-11 18:44:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1628707560000|2021-08-11 18:46:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1628707940000|2021-08-11 18:52:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|3
1628707990000|2021-08-11 18:53:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1628708190000|2021-08-11 18:56:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|20
1628708210000|2021-08-11 18:56:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1628708220000|2021-08-11 18:57:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1628708250000|2021-08-11 18:57:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1628708260000|2021-08-11 18:57:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1628708280000|2021-08-11 18:58:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1628708310000|2021-08-11 18:58:30|19.55|19.47|19.51|19.43|19.55|19.47|19.51|19.43|29
1628708330000|2021-08-11 18:58:50|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1628708350000|2021-08-11 18:59:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1628708400000|2021-08-11 19:00:00|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1628708900000|2021-08-11 19:08:20|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|18
1628708930000|2021-08-11 19:08:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|3
1628709030000|2021-08-11 19:10:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1628709150000|2021-08-11 19:12:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1628709160000|2021-08-11 19:12:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1628709250000|2021-08-11 19:14:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1628709260000|2021-08-11 19:14:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1628709280000|2021-08-11 19:14:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1628709320000|2021-08-11 19:15:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1628709350000|2021-08-11 19:15:50|19.45|19.37|19.45|19.37|19.45|19.37|19.43|19.35|0
1628709570000|2021-08-11 19:19:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1628709600000|2021-08-11 19:20:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1628709650000|2021-08-11 19:20:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1628709660000|2021-08-11 19:21:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1628709720000|2021-08-11 19:22:00|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1628709730000|2021-08-11 19:22:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1628709770000|2021-08-11 19:22:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1628709830000|2021-08-11 19:23:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1628709840000|2021-08-11 19:24:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1628709890000|2021-08-11 19:24:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1628709910000|2021-08-11 19:25:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1628710040000|2021-08-11 19:27:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|11
1628710120000|2021-08-11 19:28:40|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1628710320000|2021-08-11 19:32:00|||||||||3
1628710560000|2021-08-11 19:36:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1628710580000|2021-08-11 19:36:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1628710630000|2021-08-11 19:37:10|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|0
1628710640000|2021-08-11 19:37:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1628710660000|2021-08-11 19:37:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1628710740000|2021-08-11 19:39:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|4
1628710790000|2021-08-11 19:39:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1628710880000|2021-08-11 19:41:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1628710950000|2021-08-11 19:42:30|||||||||1
1628710960000|2021-08-11 19:42:40|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|32
1628710990000|2021-08-11 19:43:10|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|14
1628711000000|2021-08-11 19:43:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1628711030000|2021-08-11 19:43:50|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1628711160000|2021-08-11 19:46:00|||||||||4
1628711200000|2021-08-11 19:46:40|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|0
1628711220000|2021-08-11 19:47:00|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|4
1628711230000|2021-08-11 19:47:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|3
1628711240000|2021-08-11 19:47:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1628711250000|2021-08-11 19:47:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1628711320000|2021-08-11 19:48:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1628711330000|2021-08-11 19:48:50|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1628711340000|2021-08-11 19:49:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1628711430000|2021-08-11 19:50:30|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1628711450000|2021-08-11 19:50:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1628711460000|2021-08-11 19:51:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1628711470000|2021-08-11 19:51:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1628711510000|2021-08-11 19:51:50|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|8
1628711520000|2021-08-11 19:52:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|3
1628711530000|2021-08-11 19:52:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1628711550000|2021-08-11 19:52:30|19.44|19.36|19.46|19.38|19.46|19.38|19.41|19.33|3
1628711560000|2021-08-11 19:52:40|19.42|19.34|19.44|19.36|19.46|19.38|19.41|19.33|3
1628711570000|2021-08-11 19:52:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1628711610000|2021-08-11 19:53:30|19.44|19.36|19.44|19.36|19.46|19.38|19.44|19.36|0
1628711620000|2021-08-11 19:53:40|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|12
1628711690000|2021-08-11 19:54:50|||||||||4
1628711810000|2021-08-11 19:56:50|||||||||2
1628711840000|2021-08-11 19:57:20|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|6
1628711900000|2021-08-11 19:58:20|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|14
1628711940000|2021-08-11 19:59:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|20
1628711950000|2021-08-11 19:59:10|||||||||23
1628711970000|2021-08-11 19:59:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1628711980000|2021-08-11 19:59:40|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1628711990000|2021-08-11 19:59:50|19.31|19.23|19.47|19.17|19.47|19.26|19.31|19.15|0
1628727300000|2021-08-12 00:15:00|19.56|19.26|19.6|19.35|19.63|19.35|19.54|19.26|0
1628727310000|2021-08-12 00:15:10|19.61|19.31|19.61|19.31|19.61|19.35|19.58|19.31|0
1628727330000|2021-08-12 00:15:30|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|0
1628727420000|2021-08-12 00:17:00|19.61|19.36|19.63|19.33|19.63|19.36|19.61|19.33|0
1628727760000|2021-08-12 00:22:40|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1628727770000|2021-08-12 00:22:50|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|0
1628728890000|2021-08-12 00:41:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1628729270000|2021-08-12 00:47:50|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|0
1628729450000|2021-08-12 00:50:50|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1628729500000|2021-08-12 00:51:40|19.61|19.36|19.66|19.36|19.66|19.36|19.61|19.34|0
1628729770000|2021-08-12 00:56:10|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|0
1628730040000|2021-08-12 01:00:40|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1628730150000|2021-08-12 01:02:30|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|0
1628731000000|2021-08-12 01:16:40|19.64|19.39|19.67|19.37|19.67|19.39|19.64|19.37|0
1628731140000|2021-08-12 01:19:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|0
1628731160000|2021-08-12 01:19:20|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1628731390000|2021-08-12 01:23:10|19.66|19.36|19.67|19.37|19.67|19.39|19.64|19.36|0
1628731400000|2021-08-12 01:23:20|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|0
1628731420000|2021-08-12 01:23:40|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1628732530000|2021-08-12 01:42:10|19.66|19.36|19.69|19.39|19.69|19.39|19.66|19.36|0
1628732610000|2021-08-12 01:43:30|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|0
1628732940000|2021-08-12 01:49:00|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1628733820000|2021-08-12 02:03:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|0
1628733910000|2021-08-12 02:05:10|19.64|19.39|19.61|19.36|19.64|19.39|19.61|19.34|0
1628734070000|2021-08-12 02:07:50|19.62|19.37|19.67|19.37|19.67|19.37|19.62|19.37|0
1628734860000|2021-08-12 02:21:00|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1628734900000|2021-08-12 02:21:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|0
1628735350000|2021-08-12 02:29:10|19.64|19.39|19.61|19.36|19.64|19.39|19.61|19.36|0
1628735360000|2021-08-12 02:29:20|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1628735460000|2021-08-12 02:31:00|19.64|19.39|19.67|19.37|19.67|19.39|19.64|19.37|0
1628735490000|2021-08-12 02:31:30|19.64|19.39|19.62|19.37|19.64|19.39|19.62|19.37|0
1628735560000|2021-08-12 02:32:40|19.67||19.67||19.67||19.67||0
1628735590000|2021-08-12 02:33:10|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1628735600000|2021-08-12 02:33:20|19.67|19.37|19.64|19.39|19.67|19.39|19.64|19.37|0
1628735610000|2021-08-12 02:33:30|19.67|19.37|19.64|19.39|19.67|19.39|19.64|19.37|0
1628735680000|2021-08-12 02:34:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|0
1628736510000|2021-08-12 02:48:30|19.64|19.39|19.61|19.36|19.66|19.39|19.61|19.36|0
1628736600000|2021-08-12 02:50:00|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1628736670000|2021-08-12 02:51:10|19.64|19.34|19.61|19.36|19.64|19.37|19.61|19.34|0
1628736700000|2021-08-12 02:51:40|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1628736720000|2021-08-12 02:52:00|19.64|19.34|19.61|19.36|19.64|19.37|19.61|19.34|0
1628737240000|2021-08-12 03:00:40|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1628737370000|2021-08-12 03:02:50|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1628739890000|2021-08-12 03:44:50|19.63|19.38|19.63|19.38|19.63|19.38|19.63|19.38|0
1628739900000|2021-08-12 03:45:00|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1628741190000|2021-08-12 04:06:30|19.63|19.38|19.63|19.38|19.63|19.38|19.63|19.38|0
1628741200000|2021-08-12 04:06:40|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1628741220000|2021-08-12 04:07:00|19.63|19.38|19.63|19.38|19.63|19.38|19.63|19.38|0
1628741230000|2021-08-12 04:07:10|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1628741600000|2021-08-12 04:13:20|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1628741750000|2021-08-12 04:15:50|19.61|19.36|19.64|19.39|19.64|19.39|19.61|19.36|0
1628741810000|2021-08-12 04:16:50|19.63|19.38|19.61|19.36|19.63|19.38|19.61|19.36|0
1628742150000|2021-08-12 04:22:30|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1628742170000|2021-08-12 04:22:50|19.63|19.38|19.61|19.36|19.63|19.38|19.61|19.36|0
1628742400000|2021-08-12 04:26:40|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1628742530000|2021-08-12 04:28:50|19.63|19.38|19.64|19.39|19.64|19.39|19.61|19.36|0
1628742570000|2021-08-12 04:29:30|19.63|19.38|19.61|19.36|19.63|19.38|19.61|19.36|0
1628742580000|2021-08-12 04:29:40|19.62|19.37|19.64|19.39|19.64|19.39|19.62|19.37|0
1628742590000|2021-08-12 04:29:50|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1628743200000|2021-08-12 04:40:00|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1628743450000|2021-08-12 04:44:10|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1628744620000|2021-08-12 05:03:40|19.69|19.44|19.69|19.39|19.71|19.44|19.69|19.39|0
1628744730000|2021-08-12 05:05:30|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|0
1628745010000|2021-08-12 05:10:10|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1628745030000|2021-08-12 05:10:30|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1628745740000|2021-08-12 05:22:20|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1628745780000|2021-08-12 05:23:00|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1628745840000|2021-08-12 05:24:00|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1628747090000|2021-08-12 05:44:50|19.6|19.52|19.69|19.44|19.69|19.52|19.6|19.44|0
1628747100000|2021-08-12 05:45:00|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1628747280000|2021-08-12 05:48:00|19.65|19.4|19.7|19.45|19.72|19.5|19.58|19.4|0
1628747290000|2021-08-12 05:48:10|19.69|19.44|19.7|19.45|19.7|19.45|19.69|19.44|0
1628747680000|2021-08-12 05:54:40|19.69|19.44|19.66|19.41|19.69|19.44|19.64|19.39|0
1628747690000|2021-08-12 05:54:50|19.69|19.44|19.7|19.45|19.7|19.5|19.58|19.41|0
1628747700000|2021-08-12 05:55:00|19.65|19.4|19.67|19.42|19.67|19.5|19.58|19.39|0
1628747730000|2021-08-12 05:55:30|19.65|19.4|19.66|19.41|19.66|19.41|19.65|19.4|0
1628747930000|2021-08-12 05:58:50|19.6|19.52|19.65|19.4|19.69|19.52|19.6|19.4|0
1628747940000|2021-08-12 05:59:00|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1628748290000|2021-08-12 06:04:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1628748330000|2021-08-12 06:05:30|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1628748510000|2021-08-12 06:08:30|19.58|19.5|19.69|19.44|19.69|19.5|19.58|19.42|0
1628748580000|2021-08-12 06:09:40|19.72|19.47|19.69|19.44|19.72|19.47|19.69|19.44|0
1628749140000|2021-08-12 06:19:00|19.72|19.47|19.67|19.42|19.72|19.47|19.67|19.42|0
1628749150000|2021-08-12 06:19:10|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1628749160000|2021-08-12 06:19:20|19.72|19.47|19.69|19.44|19.72|19.47|19.69|19.44|0
1628749200000|2021-08-12 06:20:00|19.72|19.47|19.69|19.44|19.72|19.47|19.69|19.44|0
1628749230000|2021-08-12 06:20:30|19.72|19.47|19.69|19.44|19.72|19.47|19.69|19.44|0
1628749680000|2021-08-12 06:28:00|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1628749860000|2021-08-12 06:31:00|19.72|19.47|19.74|19.49|19.74|19.49|19.7|19.45|0
1628749870000|2021-08-12 06:31:10|19.72|19.47|19.7|19.45|19.72|19.47|19.7|19.45|0
1628749890000|2021-08-12 06:31:30|19.72|19.47|19.7|19.45|19.72|19.47|19.7|19.45|0
1628750070000|2021-08-12 06:34:30|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|0
1628750120000|2021-08-12 06:35:20|19.7|19.45|19.61|19.53|19.7|19.53|19.61|19.45|0
1628750150000|2021-08-12 06:35:50|19.63|19.55|19.63|19.55|19.63|19.55|19.61|19.53|0
1628750260000|2021-08-12 06:37:40|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|0
1628750270000|2021-08-12 06:37:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1628750310000|2021-08-12 06:38:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1628750320000|2021-08-12 06:38:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1628751010000|2021-08-12 06:50:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1628751100000|2021-08-12 06:51:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1628751230000|2021-08-12 06:53:50|||||||||6
1628751280000|2021-08-12 06:54:40|||||||||1
1628751400000|2021-08-12 06:56:40|19.63|19.55|19.62|19.54|19.63|19.55|19.61|19.53|46
1628751460000|2021-08-12 06:57:40|19.6|19.52|19.6|19.52|19.6|19.52|19.58|19.5|26
1628751480000|2021-08-12 06:58:00|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|6
1628751510000|2021-08-12 06:58:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1628751530000|2021-08-12 06:58:50|19.62|19.54|19.62|19.54|19.62|19.54|19.6|19.52|0
1628751590000|2021-08-12 06:59:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|2
1628751600000|2021-08-12 07:00:00|19.62|19.54|19.62|19.54|19.62|19.54|19.57|19.49|60
1628751610000|2021-08-12 07:00:10|19.59|19.51|19.59|19.51|19.62|19.54|19.59|19.51|16
1628751620000|2021-08-12 07:00:20|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|5
1628751630000|2021-08-12 07:00:30|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|48
1628751640000|2021-08-12 07:00:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|15
1628751650000|2021-08-12 07:00:50|||||||||4
1628751670000|2021-08-12 07:01:10|||||||||3
1628751680000|2021-08-12 07:01:20|||||||||7
1628751690000|2021-08-12 07:01:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|4
1628751700000|2021-08-12 07:01:40|||||||||4
1628751720000|2021-08-12 07:02:00|||||||||2
1628751730000|2021-08-12 07:02:10|||||||||11
1628751790000|2021-08-12 07:03:10|||||||||4
1628751800000|2021-08-12 07:03:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1628751810000|2021-08-12 07:03:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1628751850000|2021-08-12 07:04:10|||||||||1
1628751870000|2021-08-12 07:04:30|||||||||2
1628751890000|2021-08-12 07:04:50|||||||||2
1628751900000|2021-08-12 07:05:00|19.59|19.51|19.59|19.51|19.62|19.54|19.59|19.51|13
1628751910000|2021-08-12 07:05:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|15
1628751920000|2021-08-12 07:05:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|5
1628751930000|2021-08-12 07:05:30|||||||||1
1628751950000|2021-08-12 07:05:50|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|3
1628751960000|2021-08-12 07:06:00|19.59|19.51|19.59|19.51|19.62|19.54|19.59|19.51|0
1628751970000|2021-08-12 07:06:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1628751990000|2021-08-12 07:06:30|||||||||1
1628752000000|2021-08-12 07:06:40|||||||||2
1628752010000|2021-08-12 07:06:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|8
1628752020000|2021-08-12 07:07:00|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|89
1628752030000|2021-08-12 07:07:10|||||||||8
1628752040000|2021-08-12 07:07:20|||||||||1
1628752060000|2021-08-12 07:07:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1628752070000|2021-08-12 07:07:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1628752090000|2021-08-12 07:08:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|16
1628752100000|2021-08-12 07:08:20|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|5
1628752110000|2021-08-12 07:08:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1628752140000|2021-08-12 07:09:00|||||||||2
1628752190000|2021-08-12 07:09:50|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|108
1628752200000|2021-08-12 07:10:00|||||||||2
1628752220000|2021-08-12 07:10:20|||||||||1
1628752230000|2021-08-12 07:10:30|19.57|19.49|19.61|19.53|19.61|19.53|19.57|19.49|0
1628752240000|2021-08-12 07:10:40|19.57|19.49|19.57|19.49|19.61|19.53|19.57|19.49|0
1628752250000|2021-08-12 07:10:50|19.6|19.52|19.62|19.54|19.62|19.54|19.59|19.51|49
1628752310000|2021-08-12 07:11:50|19.6|19.52|19.61|19.53|19.62|19.54|19.6|19.52|0
1628752320000|2021-08-12 07:12:00|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|0
1628752330000|2021-08-12 07:12:10|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1628752340000|2021-08-12 07:12:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|52
1628752360000|2021-08-12 07:12:40|||||||||13
1628752400000|2021-08-12 07:13:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1628752410000|2021-08-12 07:13:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|26
1628752420000|2021-08-12 07:13:40|||||||||37
1628752460000|2021-08-12 07:14:20|||||||||23
1628752500000|2021-08-12 07:15:00|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|13
1628752530000|2021-08-12 07:15:30|||||||||101
1628752660000|2021-08-12 07:17:40|||||||||1
1628752790000|2021-08-12 07:19:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|2
1628752800000|2021-08-12 07:20:00|19.55|19.47|19.51|19.43|19.55|19.47|19.51|19.43|20
1628752810000|2021-08-12 07:20:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|34
1628752870000|2021-08-12 07:21:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|4
1628752890000|2021-08-12 07:21:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|20
1628752900000|2021-08-12 07:21:40|||||||||2
1628752950000|2021-08-12 07:22:30|||||||||3
1628752990000|2021-08-12 07:23:10|||||||||25
1628753010000|2021-08-12 07:23:30|19.54|19.46|19.5|19.42|19.55|19.47|19.5|19.42|24
1628753030000|2021-08-12 07:23:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1628753040000|2021-08-12 07:24:00|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1628753050000|2021-08-12 07:24:10|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|13
1628753070000|2021-08-12 07:24:30|||||||||3
1628753080000|2021-08-12 07:24:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|2
1628753110000|2021-08-12 07:25:10|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|29
1628753120000|2021-08-12 07:25:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|3
1628753130000|2021-08-12 07:25:30|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|15
1628753140000|2021-08-12 07:25:40|||||||||88
1628753150000|2021-08-12 07:25:50|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|0
1628753160000|2021-08-12 07:26:00|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1628753180000|2021-08-12 07:26:20|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|67
1628753200000|2021-08-12 07:26:40|||||||||2
1628753210000|2021-08-12 07:26:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|62
1628753240000|2021-08-12 07:27:20|||||||||1
1628753290000|2021-08-12 07:28:10|||||||||2
1628753300000|2021-08-12 07:28:20|||||||||2
1628753330000|2021-08-12 07:28:50|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|3
1628753400000|2021-08-12 07:30:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|32
1628753420000|2021-08-12 07:30:20|||||||||2
1628753440000|2021-08-12 07:30:40|||||||||9
1628753470000|2021-08-12 07:31:10|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|7
1628753480000|2021-08-12 07:31:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1628753490000|2021-08-12 07:31:30|||||||||2
1628753500000|2021-08-12 07:31:40|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|60
1628753510000|2021-08-12 07:31:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1628753570000|2021-08-12 07:32:50|||||||||8
1628753580000|2021-08-12 07:33:00|||||||||4
1628753610000|2021-08-12 07:33:30|||||||||4
1628753670000|2021-08-12 07:34:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1628753700000|2021-08-12 07:35:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1628753760000|2021-08-12 07:36:00|||||||||51
1628753870000|2021-08-12 07:37:50|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|171
1628754100000|2021-08-12 07:41:40|||||||||105
1628754140000|2021-08-12 07:42:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|6
1628754160000|2021-08-12 07:42:40|||||||||12
1628754190000|2021-08-12 07:43:10|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1628754220000|2021-08-12 07:43:40|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1628754300000|2021-08-12 07:45:00|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|37
1628754310000|2021-08-12 07:45:10|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1628754320000|2021-08-12 07:45:20|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|0
1628754420000|2021-08-12 07:47:00|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|0
1628754430000|2021-08-12 07:47:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|247
1628754450000|2021-08-12 07:47:30|||||||||1
1628754470000|2021-08-12 07:47:50|||||||||6
1628754520000|2021-08-12 07:48:40|||||||||2
1628754580000|2021-08-12 07:49:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|20
1628754600000|2021-08-12 07:50:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1628754610000|2021-08-12 07:50:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1628754620000|2021-08-12 07:50:20|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|0
1628754630000|2021-08-12 07:50:30|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1628754640000|2021-08-12 07:50:40|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1628754720000|2021-08-12 07:52:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1628754730000|2021-08-12 07:52:10|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1628754770000|2021-08-12 07:52:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|52
1628754790000|2021-08-12 07:53:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1628754810000|2021-08-12 07:53:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|24
1628754820000|2021-08-12 07:53:40|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|29
1628754840000|2021-08-12 07:54:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1628754850000|2021-08-12 07:54:10|||||||||20
1628754910000|2021-08-12 07:55:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|17
1628754920000|2021-08-12 07:55:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1628754930000|2021-08-12 07:55:30|19.39|19.31|19.43|19.35|19.43|19.35|19.39|19.31|6
1628754940000|2021-08-12 07:55:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1628754950000|2021-08-12 07:55:50|||||||||7
1628755010000|2021-08-12 07:56:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1628755020000|2021-08-12 07:57:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1628755070000|2021-08-12 07:57:50|||||||||1
1628755100000|2021-08-12 07:58:20|19.39|19.31|19.44|19.36|19.44|19.36|19.39|19.31|66
1628755110000|2021-08-12 07:58:30|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|0
1628755120000|2021-08-12 07:58:40|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|0
1628755220000|2021-08-12 08:00:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1628755240000|2021-08-12 08:00:40|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|36
1628755280000|2021-08-12 08:01:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|8
1628755330000|2021-08-12 08:02:10|||||||||44
1628755340000|2021-08-12 08:02:20|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|16
1628755350000|2021-08-12 08:02:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1628755360000|2021-08-12 08:02:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1628755430000|2021-08-12 08:03:50|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1628755440000|2021-08-12 08:04:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1628755460000|2021-08-12 08:04:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1628755480000|2021-08-12 08:04:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1628755550000|2021-08-12 08:05:50|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|27
1628755600000|2021-08-12 08:06:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1628755710000|2021-08-12 08:08:30|||||||||1
1628755970000|2021-08-12 08:12:50|||||||||7
1628756030000|2021-08-12 08:13:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1628756080000|2021-08-12 08:14:40|||||||||7
1628756190000|2021-08-12 08:16:30|||||||||6
1628756310000|2021-08-12 08:18:30|||||||||5
1628756390000|2021-08-12 08:19:50|||||||||5
1628756470000|2021-08-12 08:21:10|||||||||1
1628756480000|2021-08-12 08:21:20|||||||||7
1628756520000|2021-08-12 08:22:00|||||||||1
1628756580000|2021-08-12 08:23:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|7
1628756600000|2021-08-12 08:23:20|||||||||6
1628756690000|2021-08-12 08:24:50|||||||||6
1628756710000|2021-08-12 08:25:10|||||||||10
1628756790000|2021-08-12 08:26:30|||||||||1
1628756800000|2021-08-12 08:26:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|46
1628756810000|2021-08-12 08:26:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1628756830000|2021-08-12 08:27:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1628756970000|2021-08-12 08:29:30|||||||||5
1628757040000|2021-08-12 08:30:40|||||||||40
1628757050000|2021-08-12 08:30:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|50
1628757080000|2021-08-12 08:31:20|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|0
1628757090000|2021-08-12 08:31:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1628757100000|2021-08-12 08:31:40|||||||||3
1628757110000|2021-08-12 08:31:50|19.37|19.29|19.37|19.29|19.37|19.29|19.34|19.26|0
1628757120000|2021-08-12 08:32:00|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|5
1628757130000|2021-08-12 08:32:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1628757190000|2021-08-12 08:33:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1628757220000|2021-08-12 08:33:40|||||||||5
1628757270000|2021-08-12 08:34:30|||||||||11
1628757280000|2021-08-12 08:34:40|||||||||7
1628757300000|2021-08-12 08:35:00|||||||||7
1628757310000|2021-08-12 08:35:10|||||||||5
1628757320000|2021-08-12 08:35:20|||||||||5
1628757330000|2021-08-12 08:35:30|||||||||1
1628757410000|2021-08-12 08:36:50|||||||||7
1628757420000|2021-08-12 08:37:00|||||||||8
1628757480000|2021-08-12 08:38:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|36
1628757670000|2021-08-12 08:41:10|||||||||7
1628757750000|2021-08-12 08:42:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|50
1628757760000|2021-08-12 08:42:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|17
1628757800000|2021-08-12 08:43:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1628757810000|2021-08-12 08:43:30|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1628757830000|2021-08-12 08:43:50|||||||||5
1628757870000|2021-08-12 08:44:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1628757880000|2021-08-12 08:44:40|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1628757890000|2021-08-12 08:44:50|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1628757900000|2021-08-12 08:45:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1628757910000|2021-08-12 08:45:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1628757920000|2021-08-12 08:45:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1628757960000|2021-08-12 08:46:00|||||||||7
1628757970000|2021-08-12 08:46:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1628758060000|2021-08-12 08:47:40|||||||||5
1628758140000|2021-08-12 08:49:00|||||||||7
1628758150000|2021-08-12 08:49:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|142
1628758160000|2021-08-12 08:49:20|||||||||2
1628758190000|2021-08-12 08:49:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|2
1628758290000|2021-08-12 08:51:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|147
1628758300000|2021-08-12 08:51:40|||||||||101
1628758500000|2021-08-12 08:55:00|||||||||26
1628758510000|2021-08-12 08:55:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|11
1628758520000|2021-08-12 08:55:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1628758600000|2021-08-12 08:56:40|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1628758630000|2021-08-12 08:57:10|||||||||7
1628758790000|2021-08-12 08:59:50|||||||||7
1628758910000|2021-08-12 09:01:50|||||||||6
1628758920000|2021-08-12 09:02:00|||||||||6
1628758960000|2021-08-12 09:02:40|||||||||1
1628759050000|2021-08-12 09:04:10|||||||||6
1628759090000|2021-08-12 09:04:50|||||||||6
1628759100000|2021-08-12 09:05:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|31
1628759120000|2021-08-12 09:05:20|||||||||11
1628759140000|2021-08-12 09:05:40|||||||||15
1628759150000|2021-08-12 09:05:50|||||||||7
1628759160000|2021-08-12 09:06:00|||||||||8
1628759170000|2021-08-12 09:06:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|20
1628759180000|2021-08-12 09:06:20|||||||||5
1628759200000|2021-08-12 09:06:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|23
1628759210000|2021-08-12 09:06:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1628759220000|2021-08-12 09:07:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|5
1628759240000|2021-08-12 09:07:20|||||||||15
1628759260000|2021-08-12 09:07:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|11
1628759310000|2021-08-12 09:08:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|83
1628759320000|2021-08-12 09:08:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1628759480000|2021-08-12 09:11:20|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1628759500000|2021-08-12 09:11:40|||||||||5
1628759590000|2021-08-12 09:13:10|||||||||6
1628759700000|2021-08-12 09:15:00|||||||||7
1628759840000|2021-08-12 09:17:20|||||||||7
1628759980000|2021-08-12 09:19:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|26
1628759990000|2021-08-12 09:19:50|19.29|19.21|19.34|19.26|19.34|19.26|19.29|19.21|9
1628760000000|2021-08-12 09:20:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1628760060000|2021-08-12 09:21:00|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|25
1628760100000|2021-08-12 09:21:40|||||||||1
1628760210000|2021-08-12 09:23:30|||||||||18
1628760350000|2021-08-12 09:25:50|||||||||6
1628760450000|2021-08-12 09:27:30|||||||||205
1628760590000|2021-08-12 09:29:50|||||||||6
1628760700000|2021-08-12 09:31:40|||||||||7
1628760720000|2021-08-12 09:32:00|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|13
1628760730000|2021-08-12 09:32:10|||||||||10
1628760740000|2021-08-12 09:32:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|51
1628760760000|2021-08-12 09:32:40|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1628760770000|2021-08-12 09:32:50|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1628760950000|2021-08-12 09:35:50|||||||||5
1628760990000|2021-08-12 09:36:30|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|36
1628761000000|2021-08-12 09:36:40|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1628761010000|2021-08-12 09:36:50|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|44
1628761030000|2021-08-12 09:37:10|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|10
1628761050000|2021-08-12 09:37:30|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1628761090000|2021-08-12 09:38:10|||||||||1
1628761170000|2021-08-12 09:39:30|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|74
1628761290000|2021-08-12 09:41:30|||||||||8
1628761310000|2021-08-12 09:41:50|||||||||14
1628761330000|2021-08-12 09:42:10|||||||||13
1628761340000|2021-08-12 09:42:20|||||||||5
1628761360000|2021-08-12 09:42:40|||||||||26
1628761370000|2021-08-12 09:42:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1628761380000|2021-08-12 09:43:00|||||||||5
1628761400000|2021-08-12 09:43:20|||||||||1
1628761520000|2021-08-12 09:45:20|||||||||7
1628761630000|2021-08-12 09:47:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1628761660000|2021-08-12 09:47:40|||||||||7
1628761670000|2021-08-12 09:47:50|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|114
1628761800000|2021-08-12 09:50:00|||||||||51
1628761910000|2021-08-12 09:51:50|||||||||6
1628761990000|2021-08-12 09:53:10|||||||||5
1628762060000|2021-08-12 09:54:20|||||||||5
1628762130000|2021-08-12 09:55:30|||||||||6
1628762250000|2021-08-12 09:57:30|||||||||23
1628762260000|2021-08-12 09:57:40|||||||||1
1628762350000|2021-08-12 09:59:10|||||||||6
1628762370000|2021-08-12 09:59:30|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|115
1628762380000|2021-08-12 09:59:40|19.26|19.18|19.26|19.18|19.26|19.18|19.24|19.16|0
1628762390000|2021-08-12 09:59:50|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1628762400000|2021-08-12 10:00:00|||||||||2
1628762410000|2021-08-12 10:00:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1628762420000|2021-08-12 10:00:20|||||||||3
1628762430000|2021-08-12 10:00:30|||||||||2
1628762480000|2021-08-12 10:01:20|||||||||2
1628762510000|2021-08-12 10:01:50|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|92
1628762560000|2021-08-12 10:02:40|19.24|19.16|19.29|19.21|19.29|19.21|19.24|19.16|21
1628762680000|2021-08-12 10:04:40|||||||||6
1628762730000|2021-08-12 10:05:30|19.3|19.22|19.32|19.24|19.34|19.26|19.3|19.22|39
1628762760000|2021-08-12 10:06:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1628762810000|2021-08-12 10:06:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1628762850000|2021-08-12 10:07:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1628762860000|2021-08-12 10:07:40|||||||||8
1628762880000|2021-08-12 10:08:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|16
1628763090000|2021-08-12 10:11:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|2
1628763140000|2021-08-12 10:12:20|||||||||89
1628763240000|2021-08-12 10:14:00|||||||||8
1628763350000|2021-08-12 10:15:50|||||||||8
1628763440000|2021-08-12 10:17:20|||||||||7
1628763540000|2021-08-12 10:19:00|||||||||8
1628763630000|2021-08-12 10:20:30|||||||||9
1628763640000|2021-08-12 10:20:40|||||||||8
1628763660000|2021-08-12 10:21:00|||||||||11
1628763670000|2021-08-12 10:21:10|||||||||6
1628763680000|2021-08-12 10:21:20|||||||||8
1628763700000|2021-08-12 10:21:40|||||||||4
1628763770000|2021-08-12 10:22:50|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|103
1628763780000|2021-08-12 10:23:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1628763790000|2021-08-12 10:23:10|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|0
1628763800000|2021-08-12 10:23:20|19.24|19.16|19.24|19.16|19.26|19.18|19.24|19.16|0
1628764050000|2021-08-12 10:27:30|19.25|19.17|19.29|19.21|19.29|19.21|19.25|19.17|19
1628764120000|2021-08-12 10:28:40|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|162
1628764140000|2021-08-12 10:29:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1628764240000|2021-08-12 10:30:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|22
1628764250000|2021-08-12 10:30:50|||||||||8
1628764400000|2021-08-12 10:33:20|||||||||2
1628764420000|2021-08-12 10:33:40|||||||||7
1628764580000|2021-08-12 10:36:20|||||||||2
1628764610000|2021-08-12 10:36:50|||||||||7
1628764770000|2021-08-12 10:39:30|||||||||2
1628764780000|2021-08-12 10:39:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|8
1628764920000|2021-08-12 10:42:00|||||||||40
1628764960000|2021-08-12 10:42:40|||||||||14
1628765010000|2021-08-12 10:43:30|||||||||7
1628765140000|2021-08-12 10:45:40|||||||||8
1628765160000|2021-08-12 10:46:00|19.23|19.15|19.19|19.11|19.23|19.15|19.19|19.11|47
1628765230000|2021-08-12 10:47:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|108
1628765240000|2021-08-12 10:47:20|19.16|19.08|19.16|19.08|19.18|19.1|19.16|19.08|55
1628765250000|2021-08-12 10:47:30|19.14|19.06|19.16|19.08|19.18|19.1|19.14|19.06|0
1628765260000|2021-08-12 10:47:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1628765270000|2021-08-12 10:47:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|23
1628765380000|2021-08-12 10:49:40|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|34
1628765390000|2021-08-12 10:49:50|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|0
1628765420000|2021-08-12 10:50:20|||||||||10
1628765460000|2021-08-12 10:51:00|||||||||35
1628765480000|2021-08-12 10:51:20|||||||||52
1628765500000|2021-08-12 10:51:40|||||||||2
1628765620000|2021-08-12 10:53:40|||||||||11
1628765640000|2021-08-12 10:54:00|||||||||30
1628765650000|2021-08-12 10:54:10|||||||||9
1628765670000|2021-08-12 10:54:30|||||||||11
1628765690000|2021-08-12 10:54:50|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|92
1628765710000|2021-08-12 10:55:10|||||||||9
1628765730000|2021-08-12 10:55:30|||||||||5
1628765750000|2021-08-12 10:55:50|||||||||17
1628765870000|2021-08-12 10:57:50|||||||||5
1628765940000|2021-08-12 10:59:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|22
1628765960000|2021-08-12 10:59:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1628765980000|2021-08-12 10:59:40|||||||||1
1628765990000|2021-08-12 10:59:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|13
1628766050000|2021-08-12 11:00:50|||||||||7
1628766170000|2021-08-12 11:02:50|||||||||99
1628766220000|2021-08-12 11:03:40|||||||||25
1628766230000|2021-08-12 11:03:50|||||||||2
1628766290000|2021-08-12 11:04:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|9
1628766310000|2021-08-12 11:05:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1628766320000|2021-08-12 11:05:20|19.23|19.15|19.21|19.13|19.23|19.15|19.19|19.11|0
1628766340000|2021-08-12 11:05:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1628766350000|2021-08-12 11:05:50|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1628766360000|2021-08-12 11:06:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|6
1628766380000|2021-08-12 11:06:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|72
1628766390000|2021-08-12 11:06:30|19.18|19.1|19.23|19.15|19.23|19.15|19.18|19.1|0
1628766400000|2021-08-12 11:06:40|19.18|19.1|19.2|19.12|19.21|19.13|19.18|19.1|8
1628766430000|2021-08-12 11:07:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1628766470000|2021-08-12 11:07:50|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1628766480000|2021-08-12 11:08:00|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|42
1628766510000|2021-08-12 11:08:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|6
1628766520000|2021-08-12 11:08:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1628766530000|2021-08-12 11:08:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1628766560000|2021-08-12 11:09:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1628766590000|2021-08-12 11:09:50|||||||||2
1628766600000|2021-08-12 11:10:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1628766610000|2021-08-12 11:10:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1628766630000|2021-08-12 11:10:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|7
1628766720000|2021-08-12 11:12:00|19.23|19.15|19.18|19.1|19.23|19.15|19.18|19.1|0
1628766730000|2021-08-12 11:12:10|||||||||61
1628766880000|2021-08-12 11:14:40|||||||||7
1628766890000|2021-08-12 11:14:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|20
1628767040000|2021-08-12 11:17:20|||||||||2
1628767110000|2021-08-12 11:18:30|||||||||1
1628767210000|2021-08-12 11:20:10|||||||||21
1628767240000|2021-08-12 11:20:40|||||||||24
1628767290000|2021-08-12 11:21:30|||||||||2
1628767380000|2021-08-12 11:23:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|9
1628767470000|2021-08-12 11:24:30|||||||||3
1628767530000|2021-08-12 11:25:30|||||||||9
1628767650000|2021-08-12 11:27:30|||||||||9
1628767750000|2021-08-12 11:29:10|||||||||3
1628767760000|2021-08-12 11:29:20|||||||||2
1628767820000|2021-08-12 11:30:20|||||||||9
1628767990000|2021-08-12 11:33:10|||||||||11
1628768010000|2021-08-12 11:33:30|||||||||5
1628768030000|2021-08-12 11:33:50|||||||||13
1628768040000|2021-08-12 11:34:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|71
1628768050000|2021-08-12 11:34:10|||||||||10
1628768070000|2021-08-12 11:34:30|||||||||20
1628768090000|2021-08-12 11:34:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|5
1628768100000|2021-08-12 11:35:00|19.13|19.05|19.12|19.04|19.16|19.08|19.12|19.04|155
1628768110000|2021-08-12 11:35:10|||||||||3
1628768120000|2021-08-12 11:35:20|||||||||2
1628768230000|2021-08-12 11:37:10|||||||||10
1628768410000|2021-08-12 11:40:10|||||||||8
1628768420000|2021-08-12 11:40:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|4
1628768560000|2021-08-12 11:42:40|||||||||2
1628768580000|2021-08-12 11:43:00|||||||||10
1628768710000|2021-08-12 11:45:10|||||||||7
1628768770000|2021-08-12 11:46:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|165
1628768900000|2021-08-12 11:48:20|||||||||10
1628768920000|2021-08-12 11:48:40|||||||||1
1628768950000|2021-08-12 11:49:10|||||||||4
1628768960000|2021-08-12 11:49:20|||||||||4
1628768990000|2021-08-12 11:49:50|||||||||1
1628769230000|2021-08-12 11:53:50|||||||||8
1628769340000|2021-08-12 11:55:40|||||||||9
1628769420000|2021-08-12 11:57:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|55
1628769500000|2021-08-12 11:58:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|50
1628769620000|2021-08-12 12:00:20|||||||||2
1628769630000|2021-08-12 12:00:30|||||||||2
1628769670000|2021-08-12 12:01:10|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|23
1628769680000|2021-08-12 12:01:20|||||||||2
1628769700000|2021-08-12 12:01:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1628769710000|2021-08-12 12:01:50|||||||||139
1628769840000|2021-08-12 12:04:00|||||||||1
1628769890000|2021-08-12 12:04:50|||||||||2
1628769900000|2021-08-12 12:05:00|||||||||9
1628769910000|2021-08-12 12:05:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|109
1628769930000|2021-08-12 12:05:30|||||||||1
1628770010000|2021-08-12 12:06:50|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|59
1628770020000|2021-08-12 12:07:00|||||||||27
1628770030000|2021-08-12 12:07:10|||||||||10
1628770040000|2021-08-12 12:07:20|||||||||7
1628770050000|2021-08-12 12:07:30|||||||||20
1628770060000|2021-08-12 12:07:40|||||||||26
1628770070000|2021-08-12 12:07:50|||||||||6
1628770080000|2021-08-12 12:08:00|||||||||5
1628770120000|2021-08-12 12:08:40|||||||||2
1628770170000|2021-08-12 12:09:30|||||||||1
1628770210000|2021-08-12 12:10:10|||||||||40
1628770230000|2021-08-12 12:10:30|||||||||46
1628770250000|2021-08-12 12:10:50|||||||||1
1628770270000|2021-08-12 12:11:10|||||||||77
1628770330000|2021-08-12 12:12:10|||||||||1
1628770350000|2021-08-12 12:12:30|||||||||2
1628770360000|2021-08-12 12:12:40|||||||||2
1628770390000|2021-08-12 12:13:10|||||||||1
1628770410000|2021-08-12 12:13:30|||||||||1
1628770490000|2021-08-12 12:14:50|||||||||1
1628770530000|2021-08-12 12:15:30|||||||||10
1628770540000|2021-08-12 12:15:40|||||||||10
1628770550000|2021-08-12 12:15:50|||||||||4
1628770570000|2021-08-12 12:16:10|||||||||3
1628770650000|2021-08-12 12:17:30|||||||||9
1628770730000|2021-08-12 12:18:50|||||||||1
1628770800000|2021-08-12 12:20:00|||||||||2
1628770810000|2021-08-12 12:20:10|||||||||1
1628770830000|2021-08-12 12:20:30|||||||||8
1628770920000|2021-08-12 12:22:00|||||||||4
1628771030000|2021-08-12 12:23:50|||||||||2
1628771050000|2021-08-12 12:24:10|||||||||10
1628771060000|2021-08-12 12:24:20|||||||||8
1628771200000|2021-08-12 12:26:40|||||||||8
1628771260000|2021-08-12 12:27:40|||||||||10
1628771360000|2021-08-12 12:29:20|||||||||2
1628771370000|2021-08-12 12:29:30|||||||||19
1628771440000|2021-08-12 12:30:40|||||||||10
1628771470000|2021-08-12 12:31:10|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|17
1628771480000|2021-08-12 12:31:20|||||||||4
1628771530000|2021-08-12 12:32:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|75
1628771550000|2021-08-12 12:32:30|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|56
1628771660000|2021-08-12 12:34:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1628771670000|2021-08-12 12:34:30|||||||||14
1628771730000|2021-08-12 12:35:30|||||||||30
1628771790000|2021-08-12 12:36:30|||||||||10
1628771800000|2021-08-12 12:36:40|||||||||10
1628771930000|2021-08-12 12:38:50|||||||||10
1628771940000|2021-08-12 12:39:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|30
1628771960000|2021-08-12 12:39:20|||||||||20
1628772040000|2021-08-12 12:40:40|||||||||6
1628772160000|2021-08-12 12:42:40|||||||||10
1628772200000|2021-08-12 12:43:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|141
1628772210000|2021-08-12 12:43:30|||||||||2
1628772220000|2021-08-12 12:43:40|19.15|19.07|19.17|19.09|19.18|19.1|19.13|19.05|3
1628772240000|2021-08-12 12:44:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1628772260000|2021-08-12 12:44:20|19.17|19.09|19.17|19.09|19.18|19.1|19.15|19.07|10
1628772270000|2021-08-12 12:44:30|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1628772280000|2021-08-12 12:44:40|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|57
1628772290000|2021-08-12 12:44:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1628772300000|2021-08-12 12:45:00|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|45
1628772310000|2021-08-12 12:45:10|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1628772330000|2021-08-12 12:45:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1628772340000|2021-08-12 12:45:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|28
1628772350000|2021-08-12 12:45:50|||||||||9
1628772400000|2021-08-12 12:46:40|||||||||1
1628772410000|2021-08-12 12:46:50|||||||||1
1628772440000|2021-08-12 12:47:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|31
1628772450000|2021-08-12 12:47:30|19.18|19.1|19.23|19.15|19.23|19.15|19.18|19.1|10
1628772490000|2021-08-12 12:48:10|||||||||1
1628772510000|2021-08-12 12:48:30|||||||||1
1628772520000|2021-08-12 12:48:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1628772530000|2021-08-12 12:48:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1628772540000|2021-08-12 12:49:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1628772560000|2021-08-12 12:49:20|||||||||8
1628772570000|2021-08-12 12:49:30|||||||||2
1628772580000|2021-08-12 12:49:40|||||||||10
1628772630000|2021-08-12 12:50:30|||||||||1
1628772660000|2021-08-12 12:51:00|||||||||1
1628772690000|2021-08-12 12:51:30|||||||||1
1628772740000|2021-08-12 12:52:20|||||||||1
1628772750000|2021-08-12 12:52:30|||||||||1
1628772760000|2021-08-12 12:52:40|||||||||10
1628772780000|2021-08-12 12:53:00|||||||||63
1628772810000|2021-08-12 12:53:30|||||||||1
1628772950000|2021-08-12 12:55:50|||||||||8
1628772980000|2021-08-12 12:56:20|||||||||13
1628772990000|2021-08-12 12:56:30|19.17|19.09|19.15|19.07|19.17|19.09|19.13|19.05|31
1628773000000|2021-08-12 12:56:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|95
1628773010000|2021-08-12 12:56:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|34
1628773050000|2021-08-12 12:57:30|||||||||7
1628773060000|2021-08-12 12:57:40|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|17
1628773070000|2021-08-12 12:57:50|||||||||27
1628773080000|2021-08-12 12:58:00|||||||||17
1628773110000|2021-08-12 12:58:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1628773170000|2021-08-12 12:59:30|||||||||10
1628773200000|2021-08-12 13:00:00|||||||||55
1628773220000|2021-08-12 13:00:20|||||||||2
1628773250000|2021-08-12 13:00:50|||||||||9
1628773270000|2021-08-12 13:01:10|||||||||1
1628773290000|2021-08-12 13:01:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1628773300000|2021-08-12 13:01:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1628773310000|2021-08-12 13:01:50|||||||||47
1628773320000|2021-08-12 13:02:00|||||||||8
1628773350000|2021-08-12 13:02:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1628773380000|2021-08-12 13:03:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|35
1628773390000|2021-08-12 13:03:10|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1628773400000|2021-08-12 13:03:20|||||||||9
1628773410000|2021-08-12 13:03:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1628773420000|2021-08-12 13:03:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1628773430000|2021-08-12 13:03:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1628773490000|2021-08-12 13:04:50|||||||||8
1628773500000|2021-08-12 13:05:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|103
1628773530000|2021-08-12 13:05:30|||||||||2
1628773540000|2021-08-12 13:05:40|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|7
1628773550000|2021-08-12 13:05:50|||||||||9
1628773580000|2021-08-12 13:06:20|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|95
1628773590000|2021-08-12 13:06:30|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1628773600000|2021-08-12 13:06:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1628773610000|2021-08-12 13:06:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1628773620000|2021-08-12 13:07:00|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|186
1628773650000|2021-08-12 13:07:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|49
1628773670000|2021-08-12 13:07:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|24
1628773680000|2021-08-12 13:08:00|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|0
1628773700000|2021-08-12 13:08:20|||||||||1
1628773710000|2021-08-12 13:08:30|||||||||2
1628773780000|2021-08-12 13:09:40|||||||||1
1628773800000|2021-08-12 13:10:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|72
1628773810000|2021-08-12 13:10:10|||||||||6
1628773820000|2021-08-12 13:10:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1628773860000|2021-08-12 13:11:00|||||||||1
1628773900000|2021-08-12 13:11:40|||||||||3
1628773910000|2021-08-12 13:11:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|95
1628773920000|2021-08-12 13:12:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|6
1628773940000|2021-08-12 13:12:20|||||||||4
1628773980000|2021-08-12 13:13:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|24
1628773990000|2021-08-12 13:13:10|19.11|19.03|19.07|18.99|19.11|19.03|19.07|18.99|13
1628774000000|2021-08-12 13:13:20|||||||||22
1628774010000|2021-08-12 13:13:30|||||||||2
1628774030000|2021-08-12 13:13:50|||||||||56
1628774080000|2021-08-12 13:14:40|||||||||20
1628774100000|2021-08-12 13:15:00|||||||||1
1628774110000|2021-08-12 13:15:10|||||||||10
1628774140000|2021-08-12 13:15:40|||||||||9
1628774160000|2021-08-12 13:16:00|||||||||31
1628774210000|2021-08-12 13:16:50|||||||||9
1628774220000|2021-08-12 13:17:00|||||||||20
1628774260000|2021-08-12 13:17:40|||||||||1
1628774270000|2021-08-12 13:17:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|70
1628774280000|2021-08-12 13:18:00|||||||||8
1628774300000|2021-08-12 13:18:20|||||||||3
1628774340000|2021-08-12 13:19:00|||||||||1
1628774360000|2021-08-12 13:19:20|||||||||9
1628774410000|2021-08-12 13:20:10|||||||||1
1628774420000|2021-08-12 13:20:20|||||||||1
1628774430000|2021-08-12 13:20:30|19.07|18.99|19.12|19.04|19.12|19.04|19.07|18.99|442
1628774440000|2021-08-12 13:20:40|19.11|19.03|19.07|18.99|19.11|19.03|19.07|18.99|13
1628774450000|2021-08-12 13:20:50|19.09|19.01|19.12|19.04|19.12|19.04|19.07|18.99|43
1628774460000|2021-08-12 13:21:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|13
1628774480000|2021-08-12 13:21:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1628774500000|2021-08-12 13:21:40|||||||||1
1628774510000|2021-08-12 13:21:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|43
1628774590000|2021-08-12 13:23:10|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|92
1628774600000|2021-08-12 13:23:20|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|85
1628774610000|2021-08-12 13:23:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|18
1628774630000|2021-08-12 13:23:50|19.17|19.09|19.17|19.09|19.19|19.11|19.17|19.09|0
1628774680000|2021-08-12 13:24:40|||||||||1
1628774740000|2021-08-12 13:25:40|||||||||66
1628774750000|2021-08-12 13:25:50|||||||||20
1628774760000|2021-08-12 13:26:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|30
1628774770000|2021-08-12 13:26:10|||||||||5
1628774780000|2021-08-12 13:26:20|||||||||8
1628774790000|2021-08-12 13:26:30|||||||||7
1628774800000|2021-08-12 13:26:40|||||||||1
1628774820000|2021-08-12 13:27:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1628774830000|2021-08-12 13:27:10|||||||||5
1628774850000|2021-08-12 13:27:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|9
1628774860000|2021-08-12 13:27:40|||||||||2
1628774870000|2021-08-12 13:27:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1628774880000|2021-08-12 13:28:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1628774900000|2021-08-12 13:28:20|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|9
1628774910000|2021-08-12 13:28:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1628774920000|2021-08-12 13:28:40|||||||||1
1628774950000|2021-08-12 13:29:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1628774970000|2021-08-12 13:29:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1628774980000|2021-08-12 13:29:40|||||||||1
1628774990000|2021-08-12 13:29:50|||||||||1
1628775000000|2021-08-12 13:30:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|94
1628775030000|2021-08-12 13:30:30|||||||||10
1628775040000|2021-08-12 13:30:40|||||||||1
1628775070000|2021-08-12 13:31:10|||||||||21
1628775100000|2021-08-12 13:31:40|||||||||11
1628775120000|2021-08-12 13:32:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|60
1628775130000|2021-08-12 13:32:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1628775150000|2021-08-12 13:32:30|19.17|19.09|19.17|19.09|19.2|19.12|19.17|19.09|4
1628775160000|2021-08-12 13:32:40|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|9
1628775220000|2021-08-12 13:33:40|||||||||1
1628775230000|2021-08-12 13:33:50|||||||||1
1628775240000|2021-08-12 13:34:00|||||||||9
1628775280000|2021-08-12 13:34:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|4
1628775290000|2021-08-12 13:34:50|||||||||1
1628775310000|2021-08-12 13:35:10|||||||||10
1628775350000|2021-08-12 13:35:50|||||||||9
1628775360000|2021-08-12 13:36:00|||||||||1
1628775390000|2021-08-12 13:36:30|||||||||1
1628775400000|2021-08-12 13:36:40|||||||||8
1628775440000|2021-08-12 13:37:20|||||||||10
1628775470000|2021-08-12 13:37:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|163
1628775480000|2021-08-12 13:38:00|||||||||15
1628775500000|2021-08-12 13:38:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1628775510000|2021-08-12 13:38:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1628775550000|2021-08-12 13:39:10|||||||||1
1628775590000|2021-08-12 13:39:50|||||||||8
1628775620000|2021-08-12 13:40:20|||||||||9
1628775630000|2021-08-12 13:40:30|||||||||11
1628775650000|2021-08-12 13:40:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|113
1628775670000|2021-08-12 13:41:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|18
1628775680000|2021-08-12 13:41:20|19.13|19.05|19.12|19.04|19.14|19.06|19.12|19.04|2
1628775720000|2021-08-12 13:42:00|||||||||1
1628775730000|2021-08-12 13:42:10|||||||||9
1628775740000|2021-08-12 13:42:20|||||||||1
1628775790000|2021-08-12 13:43:10|||||||||2
1628775800000|2021-08-12 13:43:20|||||||||30
1628775860000|2021-08-12 13:44:20|||||||||10
1628775870000|2021-08-12 13:44:30|||||||||1
1628775890000|2021-08-12 13:44:50|||||||||24
1628775900000|2021-08-12 13:45:00|19.13|19.05|19.12|19.04|19.17|19.09|19.12|19.04|68
1628775910000|2021-08-12 13:45:10|19.08|19|19.08|19|19.12|19.04|19.08|19|0
1628775940000|2021-08-12 13:45:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|265
1628775950000|2021-08-12 13:45:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|3
1628775960000|2021-08-12 13:46:00|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1628775970000|2021-08-12 13:46:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1628775990000|2021-08-12 13:46:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1628776000000|2021-08-12 13:46:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|15
1628776010000|2021-08-12 13:46:50|19.05|18.97|19.07|18.99|19.07|18.99|19.03|18.95|10
1628776030000|2021-08-12 13:47:10|||||||||1
1628776040000|2021-08-12 13:47:20|19.08|19|19.08|19|19.08|19|19.07|18.99|0
1628776060000|2021-08-12 13:47:40|19.07|18.99|19.08|19|19.08|19|19.07|18.99|1
1628776070000|2021-08-12 13:47:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1628776110000|2021-08-12 13:48:30|||||||||11
1628776120000|2021-08-12 13:48:40|19.08|19|19.07|18.99|19.08|19|19.07|18.99|8
1628776130000|2021-08-12 13:48:50|19.08|19|19.08|19|19.08|19|19.07|18.99|0
1628776190000|2021-08-12 13:49:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1628776200000|2021-08-12 13:50:00|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1628776220000|2021-08-12 13:50:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1628776230000|2021-08-12 13:50:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1628776240000|2021-08-12 13:50:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|8
1628776290000|2021-08-12 13:51:30|||||||||10
1628776320000|2021-08-12 13:52:00|||||||||4
1628776330000|2021-08-12 13:52:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1628776360000|2021-08-12 13:52:40|||||||||10
1628776370000|2021-08-12 13:52:50|19.08|19|19.08|19|19.08|19|19.08|19|66
1628776420000|2021-08-12 13:53:40|||||||||2
1628776490000|2021-08-12 13:54:50|19.09|19.01|19.13|19.05|19.13|19.05|19.09|19.01|157
1628776600000|2021-08-12 13:56:40|19.08|19|19.08|19|19.08|19|19.08|19|10
1628776690000|2021-08-12 13:58:10|||||||||10
1628776700000|2021-08-12 13:58:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|10
1628776710000|2021-08-12 13:58:30|19.08|19|19.08|19|19.08|19|19.08|19|11
1628776730000|2021-08-12 13:58:50|19.07|18.99|19.08|19|19.08|19|19.07|18.99|39
1628776740000|2021-08-12 13:59:00|19.07|18.99|19.08|19|19.08|19|19.07|18.99|1
1628776760000|2021-08-12 13:59:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1628776770000|2021-08-12 13:59:30|19.08|19|19.08|19|19.08|19|19.07|18.99|2
1628776780000|2021-08-12 13:59:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1628776800000|2021-08-12 14:00:00|19.08|19|19.08|19|19.08|19|19.08|19|4
1628776810000|2021-08-12 14:00:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1628776820000|2021-08-12 14:00:20|||||||||1
1628776830000|2021-08-12 14:00:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1628776900000|2021-08-12 14:01:40|||||||||8
1628776920000|2021-08-12 14:02:00|||||||||1
1628776930000|2021-08-12 14:02:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|9
1628777000000|2021-08-12 14:03:20|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|38
1628777020000|2021-08-12 14:03:40|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1628777040000|2021-08-12 14:04:00|||||||||9
1628777050000|2021-08-12 14:04:10|19.08|19|19.08|19|19.1|19.02|19.08|19|0
1628777090000|2021-08-12 14:04:50|||||||||10
1628777110000|2021-08-12 14:05:10|19.09|19.01|19.13|19.05|19.13|19.05|19.09|19.01|2
1628777130000|2021-08-12 14:05:30|||||||||1
1628777140000|2021-08-12 14:05:40|||||||||8
1628777160000|2021-08-12 14:06:00|||||||||4
1628777190000|2021-08-12 14:06:30|||||||||2
1628777210000|2021-08-12 14:06:50|||||||||8
1628777220000|2021-08-12 14:07:00|19.11|19.03|19.08|19|19.11|19.03|19.08|19|17
1628777230000|2021-08-12 14:07:10|19.09|19.01|19.13|19.05|19.13|19.05|19.09|19.01|14
1628777240000|2021-08-12 14:07:20|||||||||1
1628777340000|2021-08-12 14:09:00|||||||||10
1628777370000|2021-08-12 14:09:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|246
1628777380000|2021-08-12 14:09:40|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|80
1628777400000|2021-08-12 14:10:00|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|111
1628777410000|2021-08-12 14:10:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|2
1628777420000|2021-08-12 14:10:20|||||||||9
1628777430000|2021-08-12 14:10:30|||||||||2
1628777440000|2021-08-12 14:10:40|||||||||17
1628777450000|2021-08-12 14:10:50|||||||||3
1628777460000|2021-08-12 14:11:00|||||||||1
1628777470000|2021-08-12 14:11:10|||||||||1
1628777480000|2021-08-12 14:11:20|||||||||4
1628777490000|2021-08-12 14:11:30|||||||||2
1628777500000|2021-08-12 14:11:40|||||||||1
1628777510000|2021-08-12 14:11:50|||||||||9
1628777520000|2021-08-12 14:12:00|||||||||3
1628777540000|2021-08-12 14:12:20|||||||||4
1628777560000|2021-08-12 14:12:40|||||||||4
1628777570000|2021-08-12 14:12:50|||||||||12
1628777580000|2021-08-12 14:13:00|||||||||2
1628777590000|2021-08-12 14:13:10|||||||||1
1628777600000|2021-08-12 14:13:20|||||||||21
1628777610000|2021-08-12 14:13:30|||||||||2
1628777620000|2021-08-12 14:13:40|||||||||2
1628777630000|2021-08-12 14:13:50|||||||||16
1628777640000|2021-08-12 14:14:00|||||||||11
1628777650000|2021-08-12 14:14:10|||||||||168
1628777660000|2021-08-12 14:14:20|||||||||1
1628777670000|2021-08-12 14:14:30|||||||||2
1628777690000|2021-08-12 14:14:50|||||||||4
1628777700000|2021-08-12 14:15:00|||||||||13
1628777710000|2021-08-12 14:15:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|125
1628777720000|2021-08-12 14:15:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|23
1628777730000|2021-08-12 14:15:30|||||||||2
1628777740000|2021-08-12 14:15:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|113
1628777750000|2021-08-12 14:15:50|||||||||1
1628777760000|2021-08-12 14:16:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|112
1628777770000|2021-08-12 14:16:10|19.15|19.07|19.15|19.07|19.15|19.07|19.1|19.02|113
1628777780000|2021-08-12 14:16:20|19.14|19.06|19.1|19.02|19.14|19.06|19.1|19.02|42
1628777790000|2021-08-12 14:16:30|||||||||102
1628777800000|2021-08-12 14:16:40|||||||||22
1628777810000|2021-08-12 14:16:50|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|6
1628777820000|2021-08-12 14:17:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|25
1628777830000|2021-08-12 14:17:10|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|86
1628777840000|2021-08-12 14:17:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|40
1628777850000|2021-08-12 14:17:30|||||||||69
1628777860000|2021-08-12 14:17:40|||||||||34
1628777870000|2021-08-12 14:17:50|||||||||66
1628777880000|2021-08-12 14:18:00|||||||||77
1628777890000|2021-08-12 14:18:10|19.08|19|19.1|19.02|19.1|19.02|19.08|19|17
1628777900000|2021-08-12 14:18:20|19.05|18.97|19.08|19|19.08|19|19.05|18.97|0
1628777910000|2021-08-12 14:18:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1628777920000|2021-08-12 14:18:40|||||||||167
1628777970000|2021-08-12 14:19:30|||||||||1
1628777980000|2021-08-12 14:19:40|||||||||34
1628778000000|2021-08-12 14:20:00|||||||||20
1628778030000|2021-08-12 14:20:30|||||||||20
1628778050000|2021-08-12 14:20:50|||||||||2
1628778070000|2021-08-12 14:21:10|||||||||8
1628778110000|2021-08-12 14:21:50|19.08|19|19.08|19|19.1|19.02|19.08|19|20
1628778120000|2021-08-12 14:22:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1628778130000|2021-08-12 14:22:10|||||||||1
1628778150000|2021-08-12 14:22:30|||||||||11
1628778160000|2021-08-12 14:22:40|||||||||22
1628778190000|2021-08-12 14:23:10|||||||||2
1628778200000|2021-08-12 14:23:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1628778210000|2021-08-12 14:23:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1628778220000|2021-08-12 14:23:40|||||||||5
1628778230000|2021-08-12 14:23:50|||||||||11
1628778290000|2021-08-12 14:24:50|||||||||1
1628778310000|2021-08-12 14:25:10|||||||||6
1628778320000|2021-08-12 14:25:20|19.04|18.96|19.08|19|19.08|19|19.04|18.96|201
1628778330000|2021-08-12 14:25:30|19.04|18.96|19.09|19.01|19.09|19.01|19.04|18.96|18
1628778340000|2021-08-12 14:25:40|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|31
1628778350000|2021-08-12 14:25:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1628778360000|2021-08-12 14:26:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1628778420000|2021-08-12 14:27:00|19.08|19|19.08|19|19.08|19|19.08|19|8
1628778430000|2021-08-12 14:27:10|19.06|18.98|19.08|19|19.08|19|19.04|18.96|131
1628778440000|2021-08-12 14:27:20|19.09|19.01|19.04|18.96|19.09|19.01|19.04|18.96|0
1628778450000|2021-08-12 14:27:30|||||||||2
1628778510000|2021-08-12 14:28:30|||||||||11
1628778530000|2021-08-12 14:28:50|||||||||1
1628778550000|2021-08-12 14:29:10|||||||||1
1628778560000|2021-08-12 14:29:20|||||||||1
1628778570000|2021-08-12 14:29:30|||||||||2
1628778580000|2021-08-12 14:29:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|4
1628778590000|2021-08-12 14:29:50|||||||||30
1628778600000|2021-08-12 14:30:00|||||||||2
1628778610000|2021-08-12 14:30:10|||||||||17
1628778620000|2021-08-12 14:30:20|18.98|18.9|19.03|18.95|19.03|18.95|18.98|18.9|4
1628778630000|2021-08-12 14:30:30|18.98|18.9|19.02|18.94|19.02|18.94|18.98|18.9|2
1628778640000|2021-08-12 14:30:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|2
1628778650000|2021-08-12 14:30:50|||||||||12
1628778660000|2021-08-12 14:31:00|||||||||1
1628778670000|2021-08-12 14:31:10|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|28
1628778680000|2021-08-12 14:31:20|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|107
1628778690000|2021-08-12 14:31:30|||||||||2
1628778700000|2021-08-12 14:31:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|5
1628778710000|2021-08-12 14:31:50|||||||||3
1628778720000|2021-08-12 14:32:00|||||||||1
1628778730000|2021-08-12 14:32:10|||||||||2
1628778740000|2021-08-12 14:32:20|||||||||10
1628778750000|2021-08-12 14:32:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|101
1628778760000|2021-08-12 14:32:40|||||||||1
1628778770000|2021-08-12 14:32:50|||||||||2
1628778780000|2021-08-12 14:33:00|||||||||1
1628778790000|2021-08-12 14:33:10|||||||||1
1628778800000|2021-08-12 14:33:20|||||||||2
1628778810000|2021-08-12 14:33:30|||||||||1
1628778820000|2021-08-12 14:33:40|||||||||2
1628778830000|2021-08-12 14:33:50|||||||||1
1628778840000|2021-08-12 14:34:00|||||||||2
1628778850000|2021-08-12 14:34:10|||||||||16
1628778860000|2021-08-12 14:34:20|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|1
1628778870000|2021-08-12 14:34:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|9
1628778880000|2021-08-12 14:34:40|||||||||1
1628778900000|2021-08-12 14:35:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|7
1628778930000|2021-08-12 14:35:30|||||||||1
1628778940000|2021-08-12 14:35:40|||||||||10
1628778970000|2021-08-12 14:36:10|||||||||1
1628778990000|2021-08-12 14:36:30|||||||||9
1628779010000|2021-08-12 14:36:50|||||||||1
1628779040000|2021-08-12 14:37:20|||||||||10
1628779080000|2021-08-12 14:38:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1628779090000|2021-08-12 14:38:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|12
1628779100000|2021-08-12 14:38:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|11
1628779140000|2021-08-12 14:39:00|||||||||5
1628779150000|2021-08-12 14:39:10|||||||||8
1628779200000|2021-08-12 14:40:00|||||||||105
1628779210000|2021-08-12 14:40:10|||||||||1
1628779230000|2021-08-12 14:40:30|||||||||3
1628779250000|2021-08-12 14:40:50|||||||||1
1628779300000|2021-08-12 14:41:40|||||||||1
1628779310000|2021-08-12 14:41:50|||||||||1
1628779330000|2021-08-12 14:42:10|||||||||1
1628779350000|2021-08-12 14:42:30|||||||||37
1628779360000|2021-08-12 14:42:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|10
1628779410000|2021-08-12 14:43:30|||||||||158
1628779430000|2021-08-12 14:43:50|||||||||50
1628779450000|2021-08-12 14:44:10|||||||||16
1628779490000|2021-08-12 14:44:50|||||||||7
1628779500000|2021-08-12 14:45:00|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|25
1628779540000|2021-08-12 14:45:40|||||||||31
1628779550000|2021-08-12 14:45:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1628779560000|2021-08-12 14:46:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1628779580000|2021-08-12 14:46:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1628779590000|2021-08-12 14:46:30|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1628779600000|2021-08-12 14:46:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1628779620000|2021-08-12 14:47:00|||||||||1
1628779630000|2021-08-12 14:47:10|||||||||1
1628779670000|2021-08-12 14:47:50|||||||||17
1628779680000|2021-08-12 14:48:00|||||||||1
1628779700000|2021-08-12 14:48:20|||||||||1
1628779720000|2021-08-12 14:48:40|||||||||1
1628779730000|2021-08-12 14:48:50|||||||||1
1628779740000|2021-08-12 14:49:00|||||||||2
1628779750000|2021-08-12 14:49:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|7
1628779770000|2021-08-12 14:49:30|||||||||3
1628779780000|2021-08-12 14:49:40|||||||||1
1628779790000|2021-08-12 14:49:50|||||||||20
1628779800000|2021-08-12 14:50:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|2
1628779810000|2021-08-12 14:50:10|18.9|18.82|18.86|18.78|18.9|18.82|18.86|18.78|59
1628779830000|2021-08-12 14:50:30|||||||||249
1628779840000|2021-08-12 14:50:40|||||||||2
1628779850000|2021-08-12 14:50:50|||||||||1
1628779860000|2021-08-12 14:51:00|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|35
1628779870000|2021-08-12 14:51:10|||||||||21
1628779880000|2021-08-12 14:51:20|||||||||4
1628779890000|2021-08-12 14:51:30|18.9|18.82|18.88|18.8|18.9|18.82|18.86|18.78|21
1628779900000|2021-08-12 14:51:40|18.86|18.78|18.88|18.8|18.9|18.82|18.86|18.78|40
1628779910000|2021-08-12 14:51:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1628779920000|2021-08-12 14:52:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|11
1628779930000|2021-08-12 14:52:10|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|30
1628779940000|2021-08-12 14:52:20|||||||||48
1628779950000|2021-08-12 14:52:30|||||||||12
1628779960000|2021-08-12 14:52:40|||||||||1
1628779970000|2021-08-12 14:52:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|6
1628779980000|2021-08-12 14:53:00|||||||||1
1628779990000|2021-08-12 14:53:10|||||||||1
1628780000000|2021-08-12 14:53:20|||||||||1
1628780030000|2021-08-12 14:53:50|18.86|18.78|18.9|18.82|18.9|18.82|18.86|18.78|173
1628780040000|2021-08-12 14:54:00|||||||||20
1628780080000|2021-08-12 14:54:40|||||||||1
1628780110000|2021-08-12 14:55:10|||||||||1
1628780140000|2021-08-12 14:55:40|||||||||20
1628780160000|2021-08-12 14:56:00|||||||||41
1628780170000|2021-08-12 14:56:10|||||||||1
1628780190000|2021-08-12 14:56:30|||||||||14
1628780240000|2021-08-12 14:57:20|18.86|18.78|18.91|18.83|18.91|18.83|18.86|18.78|89
1628780280000|2021-08-12 14:58:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|1
1628780300000|2021-08-12 14:58:20|18.89|18.81|18.91|18.83|18.91|18.83|18.87|18.79|0
1628780310000|2021-08-12 14:58:30|||||||||1
1628780320000|2021-08-12 14:58:40|||||||||1
1628780330000|2021-08-12 14:58:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|11
1628780370000|2021-08-12 14:59:30|||||||||1
1628780400000|2021-08-12 15:00:00|||||||||17
1628780440000|2021-08-12 15:00:40|||||||||1
1628780450000|2021-08-12 15:00:50|||||||||74
1628780460000|2021-08-12 15:01:00|||||||||18
1628780480000|2021-08-12 15:01:20|||||||||1
1628780520000|2021-08-12 15:02:00|||||||||17
1628780530000|2021-08-12 15:02:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|59
1628780540000|2021-08-12 15:02:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|79
1628780570000|2021-08-12 15:02:50|||||||||2
1628780610000|2021-08-12 15:03:30|||||||||35
1628780640000|2021-08-12 15:04:00|||||||||18
1628780650000|2021-08-12 15:04:10|||||||||1
1628780690000|2021-08-12 15:04:50|||||||||150
1628780700000|2021-08-12 15:05:00|||||||||1
1628780710000|2021-08-12 15:05:10|||||||||17
1628780730000|2021-08-12 15:05:30|||||||||1
1628780740000|2021-08-12 15:05:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|2
1628780770000|2021-08-12 15:06:10|||||||||1
1628780780000|2021-08-12 15:06:20|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|8
1628780790000|2021-08-12 15:06:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|23
1628780810000|2021-08-12 15:06:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|111
1628780820000|2021-08-12 15:07:00|||||||||3
1628780840000|2021-08-12 15:07:20|||||||||5
1628780900000|2021-08-12 15:08:20|||||||||1
1628780910000|2021-08-12 15:08:30|||||||||1
1628780920000|2021-08-12 15:08:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|32
1628780930000|2021-08-12 15:08:50|||||||||25
1628780940000|2021-08-12 15:09:00|||||||||1
1628780960000|2021-08-12 15:09:20|||||||||1
1628780980000|2021-08-12 15:09:40|||||||||3
1628781000000|2021-08-12 15:10:00|||||||||83
1628781030000|2021-08-12 15:10:30|||||||||1
1628781090000|2021-08-12 15:11:30|||||||||18
1628781100000|2021-08-12 15:11:40|||||||||2
1628781110000|2021-08-12 15:11:50|||||||||1
1628781160000|2021-08-12 15:12:40|||||||||1
1628781170000|2021-08-12 15:12:50|||||||||78
1628781190000|2021-08-12 15:13:10|||||||||1
1628781230000|2021-08-12 15:13:50|||||||||1
1628781250000|2021-08-12 15:14:10|||||||||19
1628781260000|2021-08-12 15:14:20|||||||||237
1628781270000|2021-08-12 15:14:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1628781280000|2021-08-12 15:14:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1628781300000|2021-08-12 15:15:00|||||||||38
1628781310000|2021-08-12 15:15:10|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|165
1628781340000|2021-08-12 15:15:40|18.82|18.74|18.86|18.78|18.86|18.78|18.82|18.74|48
1628781350000|2021-08-12 15:15:50|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|139
1628781410000|2021-08-12 15:16:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|34
1628781430000|2021-08-12 15:17:10|||||||||1
1628781440000|2021-08-12 15:17:20|||||||||1
1628781500000|2021-08-12 15:18:20|||||||||6
1628781520000|2021-08-12 15:18:40|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|87
1628781530000|2021-08-12 15:18:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1628781590000|2021-08-12 15:19:50|||||||||20
1628781610000|2021-08-12 15:20:10|||||||||70
1628781620000|2021-08-12 15:20:20|||||||||3
1628781630000|2021-08-12 15:20:30|||||||||1
1628781640000|2021-08-12 15:20:40|||||||||18
1628781680000|2021-08-12 15:21:20|||||||||19
1628781690000|2021-08-12 15:21:30|||||||||3
1628781710000|2021-08-12 15:21:50|||||||||1
1628781720000|2021-08-12 15:22:00|||||||||20
1628781730000|2021-08-12 15:22:10|||||||||2
1628781750000|2021-08-12 15:22:30|||||||||23
1628781760000|2021-08-12 15:22:40|||||||||1
1628781770000|2021-08-12 15:22:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|40
1628781780000|2021-08-12 15:23:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|51
1628781800000|2021-08-12 15:23:20|||||||||310
1628781810000|2021-08-12 15:23:30|||||||||24
1628781820000|2021-08-12 15:23:40|18.87|18.79|18.92|18.84|18.92|18.84|18.87|18.79|40
1628781830000|2021-08-12 15:23:50|||||||||1
1628781840000|2021-08-12 15:24:00|||||||||20
1628781860000|2021-08-12 15:24:20|||||||||39
1628781870000|2021-08-12 15:24:30|||||||||1
1628781880000|2021-08-12 15:24:40|||||||||96
1628781890000|2021-08-12 15:24:50|||||||||143
1628781910000|2021-08-12 15:25:10|||||||||130
1628781920000|2021-08-12 15:25:20|||||||||1
1628781930000|2021-08-12 15:25:30|||||||||19
1628781940000|2021-08-12 15:25:40|||||||||1
1628781950000|2021-08-12 15:25:50|||||||||39
1628781960000|2021-08-12 15:26:00|||||||||1
1628781970000|2021-08-12 15:26:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|76
1628781980000|2021-08-12 15:26:20|||||||||39
1628781990000|2021-08-12 15:26:30|||||||||25
1628782000000|2021-08-12 15:26:40|18.92|18.84|18.92|18.84|18.92|18.84|18.91|18.83|22
1628782020000|2021-08-12 15:27:00|||||||||21
1628782030000|2021-08-12 15:27:10|18.94|18.86|18.92|18.84|18.96|18.88|18.92|18.84|56
1628782040000|2021-08-12 15:27:20|18.96|18.88|18.92|18.84|18.96|18.88|18.92|18.84|64
1628782050000|2021-08-12 15:27:30|||||||||1
1628782060000|2021-08-12 15:27:40|18.94|18.86|18.94|18.86|18.96|18.88|18.94|18.86|50
1628782070000|2021-08-12 15:27:50|18.92|18.84|18.96|18.88|18.96|18.88|18.92|18.84|47
1628782080000|2021-08-12 15:28:00|||||||||21
1628782090000|2021-08-12 15:28:10|||||||||21
1628782100000|2021-08-12 15:28:20|||||||||20
1628782110000|2021-08-12 15:28:30|||||||||21
1628782120000|2021-08-12 15:28:40|||||||||21
1628782130000|2021-08-12 15:28:50|||||||||22
1628782140000|2021-08-12 15:29:00|||||||||23
1628782150000|2021-08-12 15:29:10|||||||||29
1628782160000|2021-08-12 15:29:20|||||||||30
1628782170000|2021-08-12 15:29:30|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|13
1628782180000|2021-08-12 15:29:40|||||||||38
1628782190000|2021-08-12 15:29:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|62
1628782200000|2021-08-12 15:30:00|||||||||74
1628782210000|2021-08-12 15:30:10|18.92|18.84|18.97|18.89|18.97|18.89|18.92|18.84|315
1628782220000|2021-08-12 15:30:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|187
1628782230000|2021-08-12 15:30:30|||||||||37
1628782240000|2021-08-12 15:30:40|||||||||33
1628782250000|2021-08-12 15:30:50|||||||||28
1628782260000|2021-08-12 15:31:00|||||||||16
1628782270000|2021-08-12 15:31:10|||||||||11
1628782280000|2021-08-12 15:31:20|||||||||13
1628782290000|2021-08-12 15:31:30|||||||||21
1628782300000|2021-08-12 15:31:40|||||||||13
1628782310000|2021-08-12 15:31:50|18.91|18.83|18.87|18.79|18.91|18.83|18.87|18.79|290
1628782330000|2021-08-12 15:32:10|||||||||50
1628782390000|2021-08-12 15:33:10|18.83|18.75|18.87|18.79|18.87|18.79|18.83|18.75|0
1628782420000|2021-08-12 15:33:40|18.88|18.8|18.88|18.8|18.88|18.8|18.87|18.79|70
1628782430000|2021-08-12 15:33:50|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|26
1628782440000|2021-08-12 15:34:00|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1628782450000|2021-08-12 15:34:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1628782550000|2021-08-12 15:35:50|18.86|18.78|18.83|18.75|18.88|18.8|18.83|18.75|0
1628782560000|2021-08-12 15:36:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1628782590000|2021-08-12 15:36:30|||||||||20
1628782600000|2021-08-12 15:36:40|||||||||20
1628782660000|2021-08-12 15:37:40|||||||||32
1628782670000|2021-08-12 15:37:50|||||||||105
1628782740000|2021-08-12 15:39:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|173
1628782750000|2021-08-12 15:39:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|38
1628782760000|2021-08-12 15:39:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1628782820000|2021-08-12 15:40:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1628783290000|2021-08-12 15:48:10|||||||||1
1628783370000|2021-08-12 15:49:30|||||||||5
1628783410000|2021-08-12 15:50:10|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1628783580000|2021-08-12 15:53:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1628783710000|2021-08-12 15:55:10|||||||||2
1628783830000|2021-08-12 15:57:10|||||||||1
1628783950000|2021-08-12 15:59:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|71
1628783960000|2021-08-12 15:59:20|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|7
1628783970000|2021-08-12 15:59:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1628783980000|2021-08-12 15:59:40|||||||||45
1628783990000|2021-08-12 15:59:50|||||||||10
1628784030000|2021-08-12 16:00:30|18.87|18.79|18.85|18.77|18.88|18.8|18.85|18.77|0
1628784040000|2021-08-12 16:00:40|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|0
1628784060000|2021-08-12 16:01:00|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1628784080000|2021-08-12 16:01:20|18.84|18.76|18.86|18.78|18.86|18.78|18.83|18.75|0
1628784100000|2021-08-12 16:01:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1628784150000|2021-08-12 16:02:30|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1628784180000|2021-08-12 16:03:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1628784200000|2021-08-12 16:03:20|||||||||1
1628784280000|2021-08-12 16:04:40|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|7
1628784290000|2021-08-12 16:04:50|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1628784460000|2021-08-12 16:07:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|20
1628784590000|2021-08-12 16:09:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1628784610000|2021-08-12 16:10:10|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1628784620000|2021-08-12 16:10:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|6
1628784630000|2021-08-12 16:10:30|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1628784650000|2021-08-12 16:10:50|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1628785040000|2021-08-12 16:17:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|12
1628785090000|2021-08-12 16:18:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|38
1628785100000|2021-08-12 16:18:20|||||||||3
1628785550000|2021-08-12 16:25:50|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|121
1628785560000|2021-08-12 16:26:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|15
1628785570000|2021-08-12 16:26:10|||||||||10
1628785800000|2021-08-12 16:30:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|4
1628785810000|2021-08-12 16:30:10|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1628786060000|2021-08-12 16:34:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1628786260000|2021-08-12 16:37:40|||||||||5
1628786400000|2021-08-12 16:40:00|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|102
1628786430000|2021-08-12 16:40:30|18.72|18.64|18.72|18.64|18.73|18.65|18.72|18.64|0
1628786440000|2021-08-12 16:40:40|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|9
1628786450000|2021-08-12 16:40:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1628786470000|2021-08-12 16:41:10|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|11
1628786530000|2021-08-12 16:42:10|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1628786540000|2021-08-12 16:42:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1628786570000|2021-08-12 16:42:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1628786580000|2021-08-12 16:43:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1628786800000|2021-08-12 16:46:40|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1628786810000|2021-08-12 16:46:50|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|0
1628786820000|2021-08-12 16:47:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1628786940000|2021-08-12 16:49:00|18.77|18.69|18.77|18.69|18.78|18.7|18.77|18.69|0
1628786950000|2021-08-12 16:49:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1628786960000|2021-08-12 16:49:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1628786970000|2021-08-12 16:49:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1628786980000|2021-08-12 16:49:40|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1628786990000|2021-08-12 16:49:50|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1628787000000|2021-08-12 16:50:00|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1628787730000|2021-08-12 17:02:10|18.79|18.71|18.83|18.75|18.83|18.75|18.79|18.71|0
1628787960000|2021-08-12 17:06:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1628788390000|2021-08-12 17:13:10|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|3
1628788510000|2021-08-12 17:15:10|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1628788520000|2021-08-12 17:15:20|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1628788530000|2021-08-12 17:15:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1628788550000|2021-08-12 17:15:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1628788560000|2021-08-12 17:16:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1628788570000|2021-08-12 17:16:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1628788700000|2021-08-12 17:18:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1628788800000|2021-08-12 17:20:00|18.83|18.75|18.88|18.8|18.88|18.8|18.83|18.75|0
1628788850000|2021-08-12 17:20:50|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1628788860000|2021-08-12 17:21:00|||||||||4
1628788930000|2021-08-12 17:22:10|||||||||126
1628790070000|2021-08-12 17:41:10|||||||||3
1628790180000|2021-08-12 17:43:00|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|26
1628790610000|2021-08-12 17:50:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|13
1628790700000|2021-08-12 17:51:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|21
1628790760000|2021-08-12 17:52:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|23
1628790810000|2021-08-12 17:53:30|||||||||15
1628790930000|2021-08-12 17:55:30|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1628791120000|2021-08-12 17:58:40|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|20
1628791500000|2021-08-12 18:05:00|||||||||20
1628791540000|2021-08-12 18:05:40|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1628791650000|2021-08-12 18:07:30|18.86|18.78|18.81|18.73|18.86|18.78|18.81|18.73|0
1628791940000|2021-08-12 18:12:20|||||||||1
1628792110000|2021-08-12 18:15:10|||||||||1
1628792230000|2021-08-12 18:17:10|||||||||1
1628792370000|2021-08-12 18:19:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1628792380000|2021-08-12 18:19:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|7
1628792390000|2021-08-12 18:19:50|||||||||25
1628792420000|2021-08-12 18:20:20|||||||||3
1628792910000|2021-08-12 18:28:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1628793200000|2021-08-12 18:33:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1628793240000|2021-08-12 18:34:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|3
1628793350000|2021-08-12 18:35:50|||||||||10
1628793770000|2021-08-12 18:42:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1628793920000|2021-08-12 18:45:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1628793990000|2021-08-12 18:46:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1628794100000|2021-08-12 18:48:20|||||||||30
1628794110000|2021-08-12 18:48:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|100
1628794150000|2021-08-12 18:49:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|15
1628794710000|2021-08-12 18:58:30|||||||||3
1628794840000|2021-08-12 19:00:40|||||||||2
1628794860000|2021-08-12 19:01:00|||||||||2
1628795280000|2021-08-12 19:08:00|||||||||20
1628795470000|2021-08-12 19:11:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1628795480000|2021-08-12 19:11:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1628795510000|2021-08-12 19:11:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|3
1628795540000|2021-08-12 19:12:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1628795680000|2021-08-12 19:14:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|8
1628795700000|2021-08-12 19:15:00|||||||||1
1628795710000|2021-08-12 19:15:10|18.83|18.75|18.79|18.71|18.83|18.75|18.79|18.71|4
1628795730000|2021-08-12 19:15:30|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|1
1628795800000|2021-08-12 19:16:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1628795830000|2021-08-12 19:17:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1628795920000|2021-08-12 19:18:40|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|1
1628796440000|2021-08-12 19:27:20|||||||||4
1628796500000|2021-08-12 19:28:20|||||||||1
1628796530000|2021-08-12 19:28:50|18.79|18.71|18.84|18.76|18.84|18.76|18.79|18.71|0
1628796600000|2021-08-12 19:30:00|||||||||1
1628796610000|2021-08-12 19:30:10|||||||||1
1628796640000|2021-08-12 19:30:40|||||||||14
1628796650000|2021-08-12 19:30:50|||||||||2
1628796710000|2021-08-12 19:31:50|||||||||1
1628796740000|2021-08-12 19:32:20|||||||||1
1628796800000|2021-08-12 19:33:20|||||||||2
1628796830000|2021-08-12 19:33:50|||||||||4
1628797000000|2021-08-12 19:36:40|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1628797280000|2021-08-12 19:41:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1628797300000|2021-08-12 19:41:40|||||||||1
1628797310000|2021-08-12 19:41:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|7
1628797350000|2021-08-12 19:42:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1628797370000|2021-08-12 19:42:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1628797930000|2021-08-12 19:52:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|4
1628797950000|2021-08-12 19:52:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1628798010000|2021-08-12 19:53:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1628798040000|2021-08-12 19:54:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1628798110000|2021-08-12 19:55:10|||||||||17
1628798190000|2021-08-12 19:56:30|||||||||6
1628798200000|2021-08-12 19:56:40|||||||||1
1628798230000|2021-08-12 19:57:10|||||||||2
1628798240000|2021-08-12 19:57:20|||||||||1
1628798340000|2021-08-12 19:59:00|||||||||1
1628798360000|2021-08-12 19:59:20|||||||||2
1628798370000|2021-08-12 19:59:30|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|8
1628798380000|2021-08-12 19:59:40|18.87|18.79|18.84|18.76|18.87|18.79|18.84|18.76|0
1628798390000|2021-08-12 19:59:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1628813700000|2021-08-13 00:15:00|19.05|18.75|19|18.7|19.05|18.75|19|18.7|0
1628814000000|2021-08-13 00:20:00|19.01|18.71|19.03|18.73|19.03|18.73|19.01|18.71|0
1628814250000|2021-08-13 00:24:10|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1628814590000|2021-08-13 00:29:50|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1628814780000|2021-08-13 00:33:00|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1628814950000|2021-08-13 00:35:50|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1628815220000|2021-08-13 00:40:20|19.05|18.75|19.04|18.74|19.05|18.75|19.04|18.74|0
1628816130000|2021-08-13 00:55:30|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|0
1628816620000|2021-08-13 01:03:40|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|0
1628817690000|2021-08-13 01:21:30|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|0
1628817730000|2021-08-13 01:22:10|19.04|18.79|19.06|18.76|19.07|18.79|19.04|18.76|0
1628820100000|2021-08-13 02:01:40|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|0
1628820950000|2021-08-13 02:15:50|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1628821660000|2021-08-13 02:27:40|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1628831740000|2021-08-13 05:15:40|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1628832930000|2021-08-13 05:35:30|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1628834400000|2021-08-13 06:00:00|18.96|18.88|19.09|18.79|19.11|18.93|18.96|18.79|51
1628834410000|2021-08-13 06:00:10|19.07|18.82|19.07|18.82|19.09|18.82|19.07|18.79|0
1628834430000|2021-08-13 06:00:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1628834530000|2021-08-13 06:02:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1628834550000|2021-08-13 06:02:30|19.03|18.95|19.04|18.96|19.04|18.96|18.99|18.91|1
1628834570000|2021-08-13 06:02:50|19.02|18.94|19.02|18.94|19.04|18.96|19.02|18.94|0
1628834580000|2021-08-13 06:03:00|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|0
1628834590000|2021-08-13 06:03:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1628834600000|2021-08-13 06:03:20|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|0
1628834630000|2021-08-13 06:03:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1628834950000|2021-08-13 06:09:10|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|23
1628834960000|2021-08-13 06:09:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1628835000000|2021-08-13 06:10:00|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|1
1628835010000|2021-08-13 06:10:10|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|0
1628835020000|2021-08-13 06:10:20|||||||||1
1628835050000|2021-08-13 06:10:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1628835070000|2021-08-13 06:11:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1628835180000|2021-08-13 06:13:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|35
1628835250000|2021-08-13 06:14:10|||||||||18
1628835440000|2021-08-13 06:17:20|19|18.92|19|18.92|19|18.92|19|18.92|10
1628835470000|2021-08-13 06:17:50|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1628835520000|2021-08-13 06:18:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1628835540000|2021-08-13 06:19:00|19|18.92|19|18.92|19|18.92|18.99|18.91|0
1628835550000|2021-08-13 06:19:10|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1628835960000|2021-08-13 06:26:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1628835970000|2021-08-13 06:26:10|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1628836080000|2021-08-13 06:28:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|19
1628836120000|2021-08-13 06:28:40|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|4
1628836200000|2021-08-13 06:30:00|||||||||6
1628836210000|2021-08-13 06:30:10|||||||||1
1628836320000|2021-08-13 06:32:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|25
1628836330000|2021-08-13 06:32:10|||||||||2
1628836350000|2021-08-13 06:32:30|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|25
1628836360000|2021-08-13 06:32:40|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1628836370000|2021-08-13 06:32:50|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1628836380000|2021-08-13 06:33:00|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1628836410000|2021-08-13 06:33:30|||||||||1
1628836420000|2021-08-13 06:33:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1628836430000|2021-08-13 06:33:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1628836500000|2021-08-13 06:35:00|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|4
1628836510000|2021-08-13 06:35:10|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1628836520000|2021-08-13 06:35:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1628836530000|2021-08-13 06:35:30|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1628836590000|2021-08-13 06:36:30|19.05|18.97|19.05|18.97|19.06|18.98|19.03|18.95|5
1628836600000|2021-08-13 06:36:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1628836670000|2021-08-13 06:37:50|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1628836690000|2021-08-13 06:38:10|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|8
1628836710000|2021-08-13 06:38:30|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1628836830000|2021-08-13 06:40:30|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1628836860000|2021-08-13 06:41:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1628836880000|2021-08-13 06:41:20|||||||||1
1628837160000|2021-08-13 06:46:00|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|7
1628837170000|2021-08-13 06:46:10|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|2
1628837180000|2021-08-13 06:46:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1628837210000|2021-08-13 06:46:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1628837220000|2021-08-13 06:47:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1628837370000|2021-08-13 06:49:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1628837540000|2021-08-13 06:52:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|37
1628837560000|2021-08-13 06:52:40|||||||||16
1628837590000|2021-08-13 06:53:10|||||||||25
1628837610000|2021-08-13 06:53:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|12
1628837700000|2021-08-13 06:55:00|||||||||1
1628837910000|2021-08-13 06:58:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1628837920000|2021-08-13 06:58:40|||||||||25
1628837940000|2021-08-13 06:59:00|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|32
1628837950000|2021-08-13 06:59:10|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|0
1628837970000|2021-08-13 06:59:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|15
1628837980000|2021-08-13 06:59:40|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1628837990000|2021-08-13 06:59:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|27
1628838000000|2021-08-13 07:00:00|18.95|18.87|18.93|18.85|18.95|18.87|18.91|18.83|9
1628838010000|2021-08-13 07:00:10|||||||||1
1628838020000|2021-08-13 07:00:20|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|5
1628838030000|2021-08-13 07:00:30|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|0
1628838040000|2021-08-13 07:00:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1628838050000|2021-08-13 07:00:50|18.93|18.85|18.93|18.85|18.95|18.87|18.93|18.85|1
1628838060000|2021-08-13 07:01:00|18.96|18.88|18.95|18.87|18.96|18.88|18.93|18.85|4
1628838070000|2021-08-13 07:01:10|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|1
1628838090000|2021-08-13 07:01:30|||||||||6
1628838120000|2021-08-13 07:02:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|18
1628838130000|2021-08-13 07:02:10|18.91|18.83|18.91|18.83|18.96|18.88|18.91|18.83|13
1628838140000|2021-08-13 07:02:20|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|23
1628838150000|2021-08-13 07:02:30|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|4
1628838170000|2021-08-13 07:02:50|18.9|18.82|18.9|18.82|18.91|18.83|18.9|18.82|4
1628838180000|2021-08-13 07:03:00|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|0
1628838190000|2021-08-13 07:03:10|||||||||2
1628838220000|2021-08-13 07:03:40|||||||||2
1628838250000|2021-08-13 07:04:10|||||||||8
1628838290000|2021-08-13 07:04:50|||||||||2
1628838300000|2021-08-13 07:05:00|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|9
1628838310000|2021-08-13 07:05:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|5
1628838320000|2021-08-13 07:05:20|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|0
1628838330000|2021-08-13 07:05:30|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1628838340000|2021-08-13 07:05:40|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|1
1628838350000|2021-08-13 07:05:50|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1628838360000|2021-08-13 07:06:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1628838370000|2021-08-13 07:06:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1628838390000|2021-08-13 07:06:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|4
1628838410000|2021-08-13 07:06:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|2
1628838430000|2021-08-13 07:07:10|18.9|18.82|18.86|18.78|18.9|18.82|18.86|18.78|23
1628838480000|2021-08-13 07:08:00|||||||||2
1628838510000|2021-08-13 07:08:30|||||||||50
1628838580000|2021-08-13 07:09:40|||||||||25
1628838590000|2021-08-13 07:09:50|||||||||2
1628838610000|2021-08-13 07:10:10|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|2
1628838620000|2021-08-13 07:10:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1628838630000|2021-08-13 07:10:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1628838640000|2021-08-13 07:10:40|||||||||2
1628838650000|2021-08-13 07:10:50|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1628838680000|2021-08-13 07:11:20|||||||||1
1628838700000|2021-08-13 07:11:40|||||||||2
1628838750000|2021-08-13 07:12:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|114
1628838760000|2021-08-13 07:12:40|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|87
1628838790000|2021-08-13 07:13:10|||||||||2
1628838810000|2021-08-13 07:13:30|||||||||50
1628838840000|2021-08-13 07:14:00|||||||||50
1628838860000|2021-08-13 07:14:20|||||||||1
1628838890000|2021-08-13 07:14:50|||||||||2
1628838940000|2021-08-13 07:15:40|||||||||2
1628838990000|2021-08-13 07:16:30|||||||||2
1628839090000|2021-08-13 07:18:10|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|7
1628839150000|2021-08-13 07:19:10|||||||||37
1628839170000|2021-08-13 07:19:30|||||||||2
1628839190000|2021-08-13 07:19:50|||||||||2
1628839240000|2021-08-13 07:20:40|||||||||1
1628839320000|2021-08-13 07:22:00|||||||||6
1628839380000|2021-08-13 07:23:00|||||||||5
1628839390000|2021-08-13 07:23:10|||||||||43
1628839430000|2021-08-13 07:23:50|||||||||26
1628839440000|2021-08-13 07:24:00|||||||||29
1628839450000|2021-08-13 07:24:10|||||||||10
1628839560000|2021-08-13 07:26:00|||||||||4
1628839580000|2021-08-13 07:26:20|||||||||112
1628839590000|2021-08-13 07:26:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|30
1628839610000|2021-08-13 07:26:50|||||||||32
1628839630000|2021-08-13 07:27:10|||||||||50
1628839680000|2021-08-13 07:28:00|||||||||50
1628839700000|2021-08-13 07:28:20|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|41
1628839770000|2021-08-13 07:29:30|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|16
1628839840000|2021-08-13 07:30:40|18.87|18.79|18.91|18.83|18.91|18.83|18.87|18.79|5
1628839890000|2021-08-13 07:31:30|||||||||4
1628839940000|2021-08-13 07:32:20|||||||||6
1628839950000|2021-08-13 07:32:30|||||||||2
1628840010000|2021-08-13 07:33:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|8
1628840040000|2021-08-13 07:34:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|106
1628840070000|2021-08-13 07:34:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1628840080000|2021-08-13 07:34:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1628840130000|2021-08-13 07:35:30|||||||||34
1628840140000|2021-08-13 07:35:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|5
1628840210000|2021-08-13 07:36:50|||||||||175
1628840280000|2021-08-13 07:38:00|||||||||5
1628840320000|2021-08-13 07:38:40|||||||||59
1628840480000|2021-08-13 07:41:20|||||||||6
1628840550000|2021-08-13 07:42:30|18.9|18.82|18.86|18.78|18.9|18.82|18.86|18.78|51
1628840570000|2021-08-13 07:42:50|||||||||14
1628840600000|2021-08-13 07:43:20|||||||||110
1628840610000|2021-08-13 07:43:30|||||||||5
1628840710000|2021-08-13 07:45:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|82
1628840730000|2021-08-13 07:45:30|||||||||28
1628840750000|2021-08-13 07:45:50|||||||||29
1628840760000|2021-08-13 07:46:00|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|15
1628840810000|2021-08-13 07:46:50|||||||||5
1628840850000|2021-08-13 07:47:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|20
1628840860000|2021-08-13 07:47:40|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|23
1628840870000|2021-08-13 07:47:50|18.81|18.73|18.81|18.73|18.81|18.73|18.8|18.72|3
1628840880000|2021-08-13 07:48:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|12
1628840890000|2021-08-13 07:48:10|||||||||2
1628840910000|2021-08-13 07:48:30|||||||||1
1628840950000|2021-08-13 07:49:10|||||||||68
1628841030000|2021-08-13 07:50:30|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|28
1628841050000|2021-08-13 07:50:50|18.76|18.68|18.76|18.68|18.78|18.7|18.76|18.68|33
1628841060000|2021-08-13 07:51:00|18.8|18.72|18.76|18.68|18.8|18.72|18.76|18.68|0
1628841070000|2021-08-13 07:51:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1628841080000|2021-08-13 07:51:20|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1628841120000|2021-08-13 07:52:00|||||||||2
1628841130000|2021-08-13 07:52:10|||||||||20
1628841200000|2021-08-13 07:53:20|||||||||24
1628841240000|2021-08-13 07:54:00|||||||||6
1628841260000|2021-08-13 07:54:20|||||||||98
1628841290000|2021-08-13 07:54:50|||||||||10
1628841320000|2021-08-13 07:55:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|208
1628841340000|2021-08-13 07:55:40|||||||||5
1628841350000|2021-08-13 07:55:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1628841360000|2021-08-13 07:56:00|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|0
1628841390000|2021-08-13 07:56:30|||||||||16
1628841450000|2021-08-13 07:57:30|||||||||2
1628841460000|2021-08-13 07:57:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|42
1628841470000|2021-08-13 07:57:50|||||||||119
1628841480000|2021-08-13 07:58:00|||||||||1
1628841500000|2021-08-13 07:58:20|||||||||12
1628841510000|2021-08-13 07:58:30|||||||||9
1628841520000|2021-08-13 07:58:40|||||||||4
1628841530000|2021-08-13 07:58:50|||||||||28
1628841690000|2021-08-13 08:01:30|||||||||6
1628841810000|2021-08-13 08:03:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|8
1628841900000|2021-08-13 08:05:00|||||||||23
1628841910000|2021-08-13 08:05:10|||||||||4
1628841980000|2021-08-13 08:06:20|||||||||5
1628842040000|2021-08-13 08:07:20|||||||||238
1628842050000|2021-08-13 08:07:30|||||||||4
1628842060000|2021-08-13 08:07:40|||||||||2
1628842070000|2021-08-13 08:07:50|||||||||4
1628842080000|2021-08-13 08:08:00|||||||||1
1628842110000|2021-08-13 08:08:30|||||||||1
1628842140000|2021-08-13 08:09:00|||||||||1
1628842150000|2021-08-13 08:09:10|||||||||1
1628842200000|2021-08-13 08:10:00|||||||||4
1628842220000|2021-08-13 08:10:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1628842230000|2021-08-13 08:10:30|||||||||130
1628842240000|2021-08-13 08:10:40|||||||||96
1628842250000|2021-08-13 08:10:50|||||||||5
1628842290000|2021-08-13 08:11:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|111
1628842300000|2021-08-13 08:11:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1628842310000|2021-08-13 08:11:50|||||||||11
1628842360000|2021-08-13 08:12:40|||||||||5
1628842370000|2021-08-13 08:12:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|2
1628842380000|2021-08-13 08:13:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1628842410000|2021-08-13 08:13:30|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1628842460000|2021-08-13 08:14:20|||||||||5
1628842490000|2021-08-13 08:14:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1628842540000|2021-08-13 08:15:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1628842560000|2021-08-13 08:16:00|||||||||6
1628842590000|2021-08-13 08:16:30|||||||||100
1628842710000|2021-08-13 08:18:30|||||||||57
1628842810000|2021-08-13 08:20:10|||||||||5
1628842830000|2021-08-13 08:20:30|||||||||2
1628842860000|2021-08-13 08:21:00|||||||||3
1628842920000|2021-08-13 08:22:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|24
1628843020000|2021-08-13 08:23:40|||||||||4
1628843050000|2021-08-13 08:24:10|||||||||2
1628843100000|2021-08-13 08:25:00|||||||||4
1628843170000|2021-08-13 08:26:10|||||||||5
1628843280000|2021-08-13 08:28:00|||||||||5
1628843400000|2021-08-13 08:30:00|||||||||6
1628843430000|2021-08-13 08:30:30|||||||||2
1628843440000|2021-08-13 08:30:40|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|192
1628843500000|2021-08-13 08:31:40|||||||||38
1628843510000|2021-08-13 08:31:50|||||||||10
1628843520000|2021-08-13 08:32:00|||||||||28
1628843580000|2021-08-13 08:33:00|||||||||46
1628843620000|2021-08-13 08:33:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|20
1628843640000|2021-08-13 08:34:00|||||||||211
1628843670000|2021-08-13 08:34:30|||||||||20
1628843680000|2021-08-13 08:34:40|||||||||2
1628843720000|2021-08-13 08:35:20|||||||||4
1628843730000|2021-08-13 08:35:30|||||||||20
1628843740000|2021-08-13 08:35:40|||||||||2
1628843750000|2021-08-13 08:35:50|||||||||2
1628843760000|2021-08-13 08:36:00|||||||||1
1628843770000|2021-08-13 08:36:10|||||||||5
1628843790000|2021-08-13 08:36:30|||||||||242
1628843800000|2021-08-13 08:36:40|||||||||6
1628843830000|2021-08-13 08:37:10|18.79|18.71|18.76|18.68|18.79|18.71|18.74|18.66|23
1628843850000|2021-08-13 08:37:30|||||||||4
1628843870000|2021-08-13 08:37:50|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1628843880000|2021-08-13 08:38:00|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|43
1628843890000|2021-08-13 08:38:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|60
1628843920000|2021-08-13 08:38:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|8
1628843930000|2021-08-13 08:38:50|||||||||33
1628843940000|2021-08-13 08:39:00|||||||||25
1628843950000|2021-08-13 08:39:10|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1628843960000|2021-08-13 08:39:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|21
1628843970000|2021-08-13 08:39:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1628843980000|2021-08-13 08:39:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|60
1628843990000|2021-08-13 08:39:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|18
1628844000000|2021-08-13 08:40:00|||||||||50
1628844010000|2021-08-13 08:40:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|18
1628844040000|2021-08-13 08:40:40|||||||||2
1628844090000|2021-08-13 08:41:30|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|10
1628844100000|2021-08-13 08:41:40|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|129
1628844110000|2021-08-13 08:41:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|10
1628844120000|2021-08-13 08:42:00|||||||||3
1628844140000|2021-08-13 08:42:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|14
1628844150000|2021-08-13 08:42:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|58
1628844370000|2021-08-13 08:46:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1628844390000|2021-08-13 08:46:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1628844400000|2021-08-13 08:46:40|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|67
1628844410000|2021-08-13 08:46:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|108
1628844420000|2021-08-13 08:47:00|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|2
1628844430000|2021-08-13 08:47:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1628844480000|2021-08-13 08:48:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1628844580000|2021-08-13 08:49:40|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1628844630000|2021-08-13 08:50:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1628844640000|2021-08-13 08:50:40|18.76|18.68|18.76|18.68|18.76|18.68|18.74|18.66|19
1628844650000|2021-08-13 08:50:50|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|0
1628844680000|2021-08-13 08:51:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1628844740000|2021-08-13 08:52:20|||||||||5
1628844750000|2021-08-13 08:52:30|||||||||7
1628844760000|2021-08-13 08:52:40|||||||||2
1628844770000|2021-08-13 08:52:50|||||||||12
1628844790000|2021-08-13 08:53:10|||||||||11
1628844850000|2021-08-13 08:54:10|||||||||10
1628844880000|2021-08-13 08:54:40|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|11
1628844890000|2021-08-13 08:54:50|||||||||6
1628845050000|2021-08-13 08:57:30|||||||||6
1628845200000|2021-08-13 09:00:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|242
1628845220000|2021-08-13 09:00:20|||||||||6
1628845230000|2021-08-13 09:00:30|||||||||106
1628845270000|2021-08-13 09:01:10|18.74|18.66|18.72|18.64|18.74|18.66|18.7|18.62|41
1628845280000|2021-08-13 09:01:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1628845290000|2021-08-13 09:01:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|23
1628845310000|2021-08-13 09:01:50|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|8
1628845370000|2021-08-13 09:02:50|18.65|18.57|18.7|18.62|18.7|18.62|18.65|18.57|76
1628845460000|2021-08-13 09:04:20|||||||||2
1628845470000|2021-08-13 09:04:30|||||||||91
1628845480000|2021-08-13 09:04:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1628845490000|2021-08-13 09:04:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|133
1628845500000|2021-08-13 09:05:00|||||||||90
1628845510000|2021-08-13 09:05:10|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|49
1628845590000|2021-08-13 09:06:30|||||||||2
1628845630000|2021-08-13 09:07:10|||||||||4
1628845700000|2021-08-13 09:08:20|||||||||18
1628845720000|2021-08-13 09:08:40|||||||||3
1628845740000|2021-08-13 09:09:00|||||||||1
1628845760000|2021-08-13 09:09:20|||||||||5
1628845770000|2021-08-13 09:09:30|||||||||3
1628845820000|2021-08-13 09:10:20|||||||||2
1628845830000|2021-08-13 09:10:30|||||||||1
1628845840000|2021-08-13 09:10:40|||||||||5
1628845850000|2021-08-13 09:10:50|||||||||2
1628845970000|2021-08-13 09:12:50|||||||||4
1628845980000|2021-08-13 09:13:00|||||||||2
1628846030000|2021-08-13 09:13:50|||||||||15
1628846060000|2021-08-13 09:14:20|||||||||6
1628846100000|2021-08-13 09:15:00|||||||||65
1628846220000|2021-08-13 09:17:00|||||||||1
1628846320000|2021-08-13 09:18:40|||||||||18
1628846360000|2021-08-13 09:19:20|||||||||4
1628846460000|2021-08-13 09:21:00|||||||||4
1628846470000|2021-08-13 09:21:10|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|0
1628846530000|2021-08-13 09:22:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1628846560000|2021-08-13 09:22:40|||||||||4
1628846590000|2021-08-13 09:23:10|||||||||80
1628846790000|2021-08-13 09:26:30|||||||||6
1628846880000|2021-08-13 09:28:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1628846930000|2021-08-13 09:28:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1628846980000|2021-08-13 09:29:40|||||||||1
1628846990000|2021-08-13 09:29:50|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1628847000000|2021-08-13 09:30:00|18.73|18.65|18.7|18.62|18.75|18.67|18.7|18.62|0
1628847040000|2021-08-13 09:30:40|||||||||4
1628847060000|2021-08-13 09:31:00|||||||||40
1628847080000|2021-08-13 09:31:20|||||||||16
1628847130000|2021-08-13 09:32:10|||||||||4
1628847190000|2021-08-13 09:33:10|||||||||86
1628847250000|2021-08-13 09:34:10|||||||||4
1628847320000|2021-08-13 09:35:20|||||||||7
1628847370000|2021-08-13 09:36:10|||||||||1
1628847460000|2021-08-13 09:37:40|||||||||5
1628847560000|2021-08-13 09:39:20|||||||||3
1628847580000|2021-08-13 09:39:40|||||||||2
1628847740000|2021-08-13 09:42:20|||||||||5
1628847910000|2021-08-13 09:45:10|||||||||5
1628847990000|2021-08-13 09:46:30|||||||||6
1628848000000|2021-08-13 09:46:40|||||||||1
1628848030000|2021-08-13 09:47:10|||||||||4
1628848040000|2021-08-13 09:47:20|||||||||5
1628848110000|2021-08-13 09:48:30|||||||||104
1628848120000|2021-08-13 09:48:40|||||||||8
1628848140000|2021-08-13 09:49:00|||||||||6
1628848150000|2021-08-13 09:49:10|||||||||5
1628848170000|2021-08-13 09:49:30|||||||||8
1628848190000|2021-08-13 09:49:50|||||||||4
1628848200000|2021-08-13 09:50:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1628848260000|2021-08-13 09:51:00|||||||||5
1628848320000|2021-08-13 09:52:00|||||||||18
1628848330000|2021-08-13 09:52:10|||||||||4
1628848340000|2021-08-13 09:52:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1628848350000|2021-08-13 09:52:30|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|6
1628848370000|2021-08-13 09:52:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1628848400000|2021-08-13 09:53:20|18.75|18.67|18.75|18.67|18.76|18.68|18.75|18.67|112
1628848410000|2021-08-13 09:53:30|18.76|18.68|18.76|18.68|18.76|18.68|18.75|18.67|21
1628848420000|2021-08-13 09:53:40|18.75|18.67|18.75|18.67|18.76|18.68|18.75|18.67|0
1628848460000|2021-08-13 09:54:20|||||||||53
1628848540000|2021-08-13 09:55:40|||||||||4
1628848640000|2021-08-13 09:57:20|||||||||6
1628848750000|2021-08-13 09:59:10|||||||||26
1628848780000|2021-08-13 09:59:40|18.74|18.66|18.72|18.64|18.74|18.66|18.7|18.62|4
1628848790000|2021-08-13 09:59:50|||||||||5
1628848850000|2021-08-13 10:00:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1628848870000|2021-08-13 10:01:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|48
1628848890000|2021-08-13 10:01:30|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|1
1628849050000|2021-08-13 10:04:10|||||||||5
1628849130000|2021-08-13 10:05:30|||||||||6
1628849170000|2021-08-13 10:06:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|6
1628849230000|2021-08-13 10:07:10|||||||||1
1628849240000|2021-08-13 10:07:20|18.75|18.67|18.71|18.63|18.75|18.67|18.71|18.63|0
1628849260000|2021-08-13 10:07:40|||||||||60
1628849270000|2021-08-13 10:07:50|||||||||2
1628849320000|2021-08-13 10:08:40|||||||||60
1628849350000|2021-08-13 10:09:10|||||||||7
1628849410000|2021-08-13 10:10:10|||||||||216
1628849470000|2021-08-13 10:11:10|||||||||27
1628849510000|2021-08-13 10:11:50|||||||||118
1628849520000|2021-08-13 10:12:00|18.75|18.67|18.76|18.68|18.76|18.68|18.71|18.63|121
1628849560000|2021-08-13 10:12:40|||||||||5
1628849660000|2021-08-13 10:14:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|2
1628849670000|2021-08-13 10:14:30|18.73|18.65|18.76|18.68|18.76|18.68|18.71|18.63|182
1628849680000|2021-08-13 10:14:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|15
1628849710000|2021-08-13 10:15:10|||||||||6
1628849770000|2021-08-13 10:16:10|||||||||2
1628849830000|2021-08-13 10:17:10|||||||||5
1628849910000|2021-08-13 10:18:30|||||||||5
1628849960000|2021-08-13 10:19:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|10
1628850000000|2021-08-13 10:20:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|111
1628850020000|2021-08-13 10:20:20|18.74|18.66|18.73|18.65|18.76|18.68|18.73|18.65|45
1628850030000|2021-08-13 10:20:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|35
1628850060000|2021-08-13 10:21:00|||||||||5
1628850170000|2021-08-13 10:22:50|||||||||10
1628850180000|2021-08-13 10:23:00|||||||||2
1628850240000|2021-08-13 10:24:00|||||||||108
1628850250000|2021-08-13 10:24:10|||||||||3
1628850260000|2021-08-13 10:24:20|||||||||2
1628850310000|2021-08-13 10:25:10|||||||||1
1628850330000|2021-08-13 10:25:30|||||||||3
1628850340000|2021-08-13 10:25:40|||||||||18
1628850360000|2021-08-13 10:26:00|||||||||6
1628850530000|2021-08-13 10:28:50|||||||||2
1628850650000|2021-08-13 10:30:50|||||||||6
1628850720000|2021-08-13 10:32:00|||||||||5
1628850740000|2021-08-13 10:32:20|||||||||200
1628850780000|2021-08-13 10:33:00|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|239
1628850820000|2021-08-13 10:33:40|||||||||2
1628850990000|2021-08-13 10:36:30|||||||||5
1628851030000|2021-08-13 10:37:10|||||||||2
1628851140000|2021-08-13 10:39:00|||||||||6
1628851240000|2021-08-13 10:40:40|||||||||2
1628851340000|2021-08-13 10:42:20|||||||||3
1628851350000|2021-08-13 10:42:30|||||||||5
1628851490000|2021-08-13 10:44:50|||||||||8
1628851640000|2021-08-13 10:47:20|||||||||5
1628851660000|2021-08-13 10:47:40|||||||||2
1628851730000|2021-08-13 10:48:50|||||||||6
1628851830000|2021-08-13 10:50:30|||||||||6
1628851890000|2021-08-13 10:51:30|||||||||2
1628851900000|2021-08-13 10:51:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1628851940000|2021-08-13 10:52:20|||||||||4
1628852060000|2021-08-13 10:54:20|||||||||5
1628852210000|2021-08-13 10:56:50|||||||||6
1628852350000|2021-08-13 10:59:10|||||||||6
1628852460000|2021-08-13 11:01:00|||||||||5
1628852520000|2021-08-13 11:02:00|||||||||100
1628852530000|2021-08-13 11:02:10|||||||||40
1628852680000|2021-08-13 11:04:40|||||||||306
1628852690000|2021-08-13 11:04:50|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|57
1628852700000|2021-08-13 11:05:00|||||||||2
1628852760000|2021-08-13 11:06:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|14
1628852840000|2021-08-13 11:07:20|||||||||2
1628852900000|2021-08-13 11:08:20|||||||||4
1628852980000|2021-08-13 11:09:40|||||||||2
1628853000000|2021-08-13 11:10:00|||||||||5
1628853020000|2021-08-13 11:10:20|||||||||9
1628853120000|2021-08-13 11:12:00|||||||||2
1628853150000|2021-08-13 11:12:30|||||||||6
1628853260000|2021-08-13 11:14:20|||||||||2
1628853320000|2021-08-13 11:15:20|||||||||4
1628853420000|2021-08-13 11:17:00|||||||||2
1628853470000|2021-08-13 11:17:50|||||||||6
1628853480000|2021-08-13 11:18:00|||||||||6
1628853630000|2021-08-13 11:20:30|||||||||5
1628853720000|2021-08-13 11:22:00|||||||||4
1628853740000|2021-08-13 11:22:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|58
1628853770000|2021-08-13 11:22:50|18.77|18.69|18.77|18.69|18.78|18.7|18.77|18.69|2
1628853780000|2021-08-13 11:23:00|||||||||5
1628853820000|2021-08-13 11:23:40|||||||||2
1628853930000|2021-08-13 11:25:30|||||||||6
1628853960000|2021-08-13 11:26:00|||||||||2
1628854060000|2021-08-13 11:27:40|||||||||6
1628854190000|2021-08-13 11:29:50|||||||||5
1628854340000|2021-08-13 11:32:20|||||||||5
1628854400000|2021-08-13 11:33:20|||||||||28
1628854480000|2021-08-13 11:34:40|||||||||5
1628854630000|2021-08-13 11:37:10|||||||||5
1628854680000|2021-08-13 11:38:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|18
1628854760000|2021-08-13 11:39:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|4
1628854890000|2021-08-13 11:41:30|||||||||6
1628855040000|2021-08-13 11:44:00|||||||||4
1628855050000|2021-08-13 11:44:10|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|67
1628855260000|2021-08-13 11:47:40|||||||||6
1628855390000|2021-08-13 11:49:50|||||||||77
1628855480000|2021-08-13 11:51:20|||||||||6
1628855620000|2021-08-13 11:53:40|||||||||6
1628855640000|2021-08-13 11:54:00|||||||||22
1628855680000|2021-08-13 11:54:40|||||||||38
1628855690000|2021-08-13 11:54:50|||||||||12
1628855780000|2021-08-13 11:56:20|18.73|18.65|18.77|18.69|18.77|18.69|18.73|18.65|0
1628855810000|2021-08-13 11:56:50|||||||||4
1628855950000|2021-08-13 11:59:10|||||||||5
1628856100000|2021-08-13 12:01:40|||||||||5
1628856230000|2021-08-13 12:03:50|||||||||5
1628856240000|2021-08-13 12:04:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|3
1628856280000|2021-08-13 12:04:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|43
1628856360000|2021-08-13 12:06:00|||||||||2
1628856370000|2021-08-13 12:06:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1628856450000|2021-08-13 12:07:30|||||||||226
1628856600000|2021-08-13 12:10:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|67
1628856720000|2021-08-13 12:12:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|104
1628856730000|2021-08-13 12:12:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|24
1628856740000|2021-08-13 12:12:20|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|16
1628856770000|2021-08-13 12:12:50|||||||||16
1628856830000|2021-08-13 12:13:50|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1628856860000|2021-08-13 12:14:20|||||||||5
1628857010000|2021-08-13 12:16:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|16
1628857030000|2021-08-13 12:17:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|32
1628857170000|2021-08-13 12:19:30|||||||||5
1628857300000|2021-08-13 12:21:40|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|80
1628857520000|2021-08-13 12:25:20|||||||||5
1628857580000|2021-08-13 12:26:20|||||||||18
1628857600000|2021-08-13 12:26:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1628857610000|2021-08-13 12:26:50|18.77|18.69|18.77|18.69|18.77|18.69|18.76|18.68|8
1628857620000|2021-08-13 12:27:00|18.76|18.68|18.72|18.64|18.76|18.68|18.72|18.64|7
1628857650000|2021-08-13 12:27:30|||||||||24
1628857830000|2021-08-13 12:30:30|||||||||6
1628857890000|2021-08-13 12:31:30|||||||||5
1628857930000|2021-08-13 12:32:10|||||||||25
1628857940000|2021-08-13 12:32:20|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|62
1628858000000|2021-08-13 12:33:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|4
1628858020000|2021-08-13 12:33:40|18.72|18.64|18.72|18.64|18.72|18.64|18.71|18.63|22
1628858100000|2021-08-13 12:35:00|||||||||5
1628858120000|2021-08-13 12:35:20|||||||||9
1628858140000|2021-08-13 12:35:40|||||||||4
1628858200000|2021-08-13 12:36:40|||||||||15
1628858370000|2021-08-13 12:39:30|||||||||6
1628858530000|2021-08-13 12:42:10|||||||||4
1628858620000|2021-08-13 12:43:40|||||||||6
1628858770000|2021-08-13 12:46:10|||||||||6
1628858880000|2021-08-13 12:48:00|||||||||6
1628858890000|2021-08-13 12:48:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|50
1628858950000|2021-08-13 12:49:10|||||||||1
1628858960000|2021-08-13 12:49:20|||||||||22
1628858970000|2021-08-13 12:49:30|||||||||18
1628859080000|2021-08-13 12:51:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|11
1628859090000|2021-08-13 12:51:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|22
1628859110000|2021-08-13 12:51:50|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1628859170000|2021-08-13 12:52:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1628859180000|2021-08-13 12:53:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1628859210000|2021-08-13 12:53:30|||||||||4
1628859310000|2021-08-13 12:55:10|||||||||6
1628859330000|2021-08-13 12:55:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1628859350000|2021-08-13 12:55:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1628859380000|2021-08-13 12:56:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1628859430000|2021-08-13 12:57:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1628859470000|2021-08-13 12:57:50|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|5
1628859520000|2021-08-13 12:58:40|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1628859530000|2021-08-13 12:58:50|||||||||6
1628859600000|2021-08-13 13:00:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|7
1628859620000|2021-08-13 13:00:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1628859640000|2021-08-13 13:00:40|||||||||5
1628859670000|2021-08-13 13:01:10|18.71|18.63|18.71|18.63|18.72|18.64|18.71|18.63|282
1628859680000|2021-08-13 13:01:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|10
1628859700000|2021-08-13 13:01:40|||||||||74
1628859750000|2021-08-13 13:02:30|||||||||4
1628859800000|2021-08-13 13:03:20|||||||||4
1628859850000|2021-08-13 13:04:10|||||||||4
1628859890000|2021-08-13 13:04:50|||||||||6
1628859960000|2021-08-13 13:06:00|||||||||6
1628860030000|2021-08-13 13:07:10|||||||||4
1628860070000|2021-08-13 13:07:50|||||||||4
1628860140000|2021-08-13 13:09:00|||||||||4
1628860200000|2021-08-13 13:10:00|||||||||4
1628860280000|2021-08-13 13:11:20|||||||||5
1628860370000|2021-08-13 13:12:50|||||||||6
1628860450000|2021-08-13 13:14:10|||||||||4
1628860480000|2021-08-13 13:14:40|||||||||5
1628860520000|2021-08-13 13:15:20|||||||||5
1628860560000|2021-08-13 13:16:00|||||||||6
1628860620000|2021-08-13 13:17:00|||||||||4
1628860660000|2021-08-13 13:17:40|||||||||6
1628860730000|2021-08-13 13:18:50|||||||||5
1628860790000|2021-08-13 13:19:50|||||||||5
1628860870000|2021-08-13 13:21:10|||||||||4
1628860940000|2021-08-13 13:22:20|||||||||4
1628861020000|2021-08-13 13:23:40|||||||||5
1628861120000|2021-08-13 13:25:20|||||||||4
1628861190000|2021-08-13 13:26:30|||||||||6
1628861250000|2021-08-13 13:27:30|||||||||11
1628861290000|2021-08-13 13:28:10|||||||||5
1628861370000|2021-08-13 13:29:30|||||||||5
1628861410000|2021-08-13 13:30:10|||||||||4
1628861430000|2021-08-13 13:30:30|||||||||5
1628861460000|2021-08-13 13:31:00|||||||||235
1628861480000|2021-08-13 13:31:20|||||||||6
1628861510000|2021-08-13 13:31:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|108
1628861520000|2021-08-13 13:32:00|||||||||22
1628861540000|2021-08-13 13:32:20|18.72|18.64|18.72|18.64|18.75|18.67|18.72|18.64|0
1628861550000|2021-08-13 13:32:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1628861560000|2021-08-13 13:32:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|72
1628861590000|2021-08-13 13:33:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1628861600000|2021-08-13 13:33:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|6
1628861640000|2021-08-13 13:34:00|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|5
1628861650000|2021-08-13 13:34:10|||||||||109
1628861660000|2021-08-13 13:34:20|18.72|18.64|18.72|18.64|18.75|18.67|18.72|18.64|0
1628861700000|2021-08-13 13:35:00|||||||||6
1628861720000|2021-08-13 13:35:20|||||||||10
1628861730000|2021-08-13 13:35:30|||||||||9
1628861740000|2021-08-13 13:35:40|18.77|18.69|18.72|18.64|18.77|18.69|18.72|18.64|0
1628861750000|2021-08-13 13:35:50|18.77|18.69|18.72|18.64|18.77|18.69|18.72|18.64|0
1628861770000|2021-08-13 13:36:10|||||||||4
1628861780000|2021-08-13 13:36:20|||||||||246
1628861800000|2021-08-13 13:36:40|||||||||5
1628861840000|2021-08-13 13:37:20|||||||||5
1628861870000|2021-08-13 13:37:50|||||||||6
1628861880000|2021-08-13 13:38:00|||||||||10
1628861930000|2021-08-13 13:38:50|||||||||6
1628861950000|2021-08-13 13:39:10|||||||||78
1628861970000|2021-08-13 13:39:30|||||||||2
1628862030000|2021-08-13 13:40:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1628862040000|2021-08-13 13:40:40|||||||||4
1628862060000|2021-08-13 13:41:00|||||||||4
1628862090000|2021-08-13 13:41:30|||||||||22
1628862110000|2021-08-13 13:41:50|||||||||5
1628862140000|2021-08-13 13:42:20|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|10
1628862160000|2021-08-13 13:42:40|||||||||25
1628862210000|2021-08-13 13:43:30|||||||||6
1628862240000|2021-08-13 13:44:00|||||||||6
1628862260000|2021-08-13 13:44:20|||||||||21
1628862290000|2021-08-13 13:44:50|||||||||5
1628862330000|2021-08-13 13:45:30|||||||||4
1628862360000|2021-08-13 13:46:00|||||||||4
1628862400000|2021-08-13 13:46:40|||||||||4
1628862430000|2021-08-13 13:47:10|||||||||5
1628862440000|2021-08-13 13:47:20|||||||||2
1628862460000|2021-08-13 13:47:40|||||||||16
1628862480000|2021-08-13 13:48:00|||||||||4
1628862520000|2021-08-13 13:48:40|||||||||6
1628862570000|2021-08-13 13:49:30|||||||||1
1628862600000|2021-08-13 13:50:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1628862630000|2021-08-13 13:50:30|||||||||4
1628862660000|2021-08-13 13:51:00|||||||||6
1628862670000|2021-08-13 13:51:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|2
1628862710000|2021-08-13 13:51:50|||||||||4
1628862720000|2021-08-13 13:52:00|||||||||7
1628862780000|2021-08-13 13:53:00|||||||||32
1628862800000|2021-08-13 13:53:20|||||||||6
1628862830000|2021-08-13 13:53:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1628862860000|2021-08-13 13:54:20|||||||||4
1628862900000|2021-08-13 13:55:00|||||||||8
1628862920000|2021-08-13 13:55:20|||||||||70
1628862970000|2021-08-13 13:56:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|4
1628862980000|2021-08-13 13:56:20|||||||||6
1628863000000|2021-08-13 13:56:40|||||||||16
1628863010000|2021-08-13 13:56:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|11
1628863110000|2021-08-13 13:58:30|||||||||4
1628863160000|2021-08-13 13:59:20|||||||||5
1628863170000|2021-08-13 13:59:30|||||||||1
1628863210000|2021-08-13 14:00:10|||||||||4
1628863230000|2021-08-13 14:00:30|||||||||15
1628863240000|2021-08-13 14:00:40|||||||||1
1628863280000|2021-08-13 14:01:20|||||||||6
1628863300000|2021-08-13 14:01:40|||||||||2
1628863310000|2021-08-13 14:01:50|||||||||2
1628863320000|2021-08-13 14:02:00|||||||||6
1628863330000|2021-08-13 14:02:10|||||||||6
1628863340000|2021-08-13 14:02:20|||||||||2
1628863350000|2021-08-13 14:02:30|||||||||4
1628863360000|2021-08-13 14:02:40|||||||||5
1628863370000|2021-08-13 14:02:50|||||||||3
1628863380000|2021-08-13 14:03:00|||||||||5
1628863390000|2021-08-13 14:03:10|||||||||3
1628863400000|2021-08-13 14:03:20|||||||||3
1628863410000|2021-08-13 14:03:30|||||||||4
1628863420000|2021-08-13 14:03:40|||||||||6
1628863430000|2021-08-13 14:03:50|||||||||58
1628863440000|2021-08-13 14:04:00|||||||||2
1628863450000|2021-08-13 14:04:10|||||||||6
1628863460000|2021-08-13 14:04:20|||||||||2
1628863470000|2021-08-13 14:04:30|||||||||2
1628863480000|2021-08-13 14:04:40|||||||||1
1628863490000|2021-08-13 14:04:50|||||||||7
1628863500000|2021-08-13 14:05:00|||||||||1
1628863510000|2021-08-13 14:05:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|201
1628863520000|2021-08-13 14:05:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|2
1628863530000|2021-08-13 14:05:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|5
1628863540000|2021-08-13 14:05:40|||||||||3
1628863550000|2021-08-13 14:05:50|||||||||3
1628863560000|2021-08-13 14:06:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|2
1628863570000|2021-08-13 14:06:10|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|1
1628863580000|2021-08-13 14:06:20|||||||||2
1628863590000|2021-08-13 14:06:30|||||||||1
1628863600000|2021-08-13 14:06:40|||||||||1
1628863610000|2021-08-13 14:06:50|||||||||7
1628863620000|2021-08-13 14:07:00|||||||||3
1628863630000|2021-08-13 14:07:10|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|3
1628863640000|2021-08-13 14:07:20|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|2
1628863650000|2021-08-13 14:07:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|51
1628863660000|2021-08-13 14:07:40|||||||||3
1628863680000|2021-08-13 14:08:00|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|6
1628863710000|2021-08-13 14:08:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1628863730000|2021-08-13 14:08:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|12
1628863800000|2021-08-13 14:10:00|||||||||5
1628863810000|2021-08-13 14:10:10|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|7
1628863860000|2021-08-13 14:11:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|340
1628863870000|2021-08-13 14:11:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1628863880000|2021-08-13 14:11:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1628863900000|2021-08-13 14:11:40|||||||||2
1628863910000|2021-08-13 14:11:50|18.77|18.69|18.74|18.66|18.77|18.69|18.74|18.66|0
1628863920000|2021-08-13 14:12:00|||||||||128
1628863940000|2021-08-13 14:12:20|||||||||6
1628863950000|2021-08-13 14:12:30|||||||||29
1628863960000|2021-08-13 14:12:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1628863980000|2021-08-13 14:13:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|33
1628863990000|2021-08-13 14:13:10|||||||||49
1628864030000|2021-08-13 14:13:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1628864040000|2021-08-13 14:14:00|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|5
1628864060000|2021-08-13 14:14:20|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|4
1628864070000|2021-08-13 14:14:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1628864080000|2021-08-13 14:14:40|||||||||2
1628864090000|2021-08-13 14:14:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|6
1628864100000|2021-08-13 14:15:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1628864110000|2021-08-13 14:15:10|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|25
1628864140000|2021-08-13 14:15:40|||||||||5
1628864170000|2021-08-13 14:16:10|||||||||8
1628864180000|2021-08-13 14:16:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|124
1628864190000|2021-08-13 14:16:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|12
1628864210000|2021-08-13 14:16:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1628864220000|2021-08-13 14:17:00|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|16
1628864230000|2021-08-13 14:17:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1628864260000|2021-08-13 14:17:40|||||||||2
1628864280000|2021-08-13 14:18:00|||||||||5
1628864300000|2021-08-13 14:18:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|1
1628864310000|2021-08-13 14:18:30|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1628864320000|2021-08-13 14:18:40|||||||||6
1628864350000|2021-08-13 14:19:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|2
1628864370000|2021-08-13 14:19:30|||||||||5
1628864410000|2021-08-13 14:20:10|||||||||5
1628864440000|2021-08-13 14:20:40|||||||||6
1628864470000|2021-08-13 14:21:10|||||||||6
1628864510000|2021-08-13 14:21:50|||||||||4
1628864530000|2021-08-13 14:22:10|||||||||2
1628864560000|2021-08-13 14:22:40|||||||||4
1628864580000|2021-08-13 14:23:00|||||||||31
1628864590000|2021-08-13 14:23:10|||||||||6
1628864600000|2021-08-13 14:23:20|||||||||4
1628864620000|2021-08-13 14:23:40|||||||||2
1628864640000|2021-08-13 14:24:00|||||||||6
1628864650000|2021-08-13 14:24:10|||||||||42
1628864660000|2021-08-13 14:24:20|||||||||8
1628864710000|2021-08-13 14:25:10|||||||||2
1628864740000|2021-08-13 14:25:40|||||||||5
1628864760000|2021-08-13 14:26:00|||||||||43
1628864780000|2021-08-13 14:26:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1628864790000|2021-08-13 14:26:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|4
1628864800000|2021-08-13 14:26:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|22
1628864830000|2021-08-13 14:27:10|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1628864850000|2021-08-13 14:27:30|||||||||6
1628864880000|2021-08-13 14:28:00|18.77|18.69|18.77|18.69|18.8|18.72|18.77|18.69|2
1628864890000|2021-08-13 14:28:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1628864900000|2021-08-13 14:28:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|6
1628864960000|2021-08-13 14:29:20|||||||||10
1628864980000|2021-08-13 14:29:40|||||||||17
1628864990000|2021-08-13 14:29:50|||||||||1
1628865030000|2021-08-13 14:30:30|||||||||24
1628865040000|2021-08-13 14:30:40|||||||||37
1628865080000|2021-08-13 14:31:20|||||||||4
1628865100000|2021-08-13 14:31:40|||||||||5
1628865120000|2021-08-13 14:32:00|||||||||12
1628865130000|2021-08-13 14:32:10|||||||||40
1628865170000|2021-08-13 14:32:50|||||||||5
1628865200000|2021-08-13 14:33:20|||||||||2
1628865210000|2021-08-13 14:33:30|||||||||93
1628865240000|2021-08-13 14:34:00|||||||||6
1628865280000|2021-08-13 14:34:40|||||||||39
1628865310000|2021-08-13 14:35:10|||||||||6
1628865330000|2021-08-13 14:35:30|||||||||10
1628865340000|2021-08-13 14:35:40|||||||||1
1628865350000|2021-08-13 14:35:50|||||||||4
1628865360000|2021-08-13 14:36:00|||||||||2
1628865380000|2021-08-13 14:36:20|||||||||6
1628865420000|2021-08-13 14:37:00|||||||||5
1628865440000|2021-08-13 14:37:20|||||||||2
1628865460000|2021-08-13 14:37:40|||||||||5
1628865490000|2021-08-13 14:38:10|||||||||6
1628865520000|2021-08-13 14:38:40|||||||||2
1628865530000|2021-08-13 14:38:50|||||||||48
1628865540000|2021-08-13 14:39:00|||||||||10
1628865570000|2021-08-13 14:39:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|22
1628865600000|2021-08-13 14:40:00|||||||||2
1628865610000|2021-08-13 14:40:10|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|30
1628865650000|2021-08-13 14:40:50|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|5
1628865670000|2021-08-13 14:41:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|2
1628865720000|2021-08-13 14:42:00|||||||||6
1628865740000|2021-08-13 14:42:20|||||||||2
1628865770000|2021-08-13 14:42:50|||||||||5
1628865800000|2021-08-13 14:43:20|||||||||1
1628865810000|2021-08-13 14:43:30|||||||||8
1628865850000|2021-08-13 14:44:10|||||||||5
1628865890000|2021-08-13 14:44:50|||||||||6
1628865930000|2021-08-13 14:45:30|||||||||5
1628865960000|2021-08-13 14:46:00|||||||||59
1628865990000|2021-08-13 14:46:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|10
1628866000000|2021-08-13 14:46:40|||||||||6
1628866010000|2021-08-13 14:46:50|||||||||10
1628866020000|2021-08-13 14:47:00|||||||||22
1628866050000|2021-08-13 14:47:30|||||||||6
1628866090000|2021-08-13 14:48:10|||||||||22
1628866100000|2021-08-13 14:48:20|||||||||2
1628866110000|2021-08-13 14:48:30|||||||||47
1628866120000|2021-08-13 14:48:40|||||||||3
1628866140000|2021-08-13 14:49:00|||||||||6
1628866150000|2021-08-13 14:49:10|||||||||267
1628866160000|2021-08-13 14:49:20|||||||||27
1628866170000|2021-08-13 14:49:30|||||||||2
1628866190000|2021-08-13 14:49:50|||||||||26
1628866200000|2021-08-13 14:50:00|||||||||2
1628866220000|2021-08-13 14:50:20|||||||||2
1628866230000|2021-08-13 14:50:30|||||||||3
1628866250000|2021-08-13 14:50:50|||||||||106
1628866280000|2021-08-13 14:51:20|||||||||2
1628866320000|2021-08-13 14:52:00|||||||||7
1628866330000|2021-08-13 14:52:10|||||||||10
1628866340000|2021-08-13 14:52:20|||||||||2
1628866360000|2021-08-13 14:52:40|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|4
1628866400000|2021-08-13 14:53:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|7
1628866410000|2021-08-13 14:53:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1628866420000|2021-08-13 14:53:40|||||||||3
1628866440000|2021-08-13 14:54:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|292
1628866450000|2021-08-13 14:54:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|69
1628866480000|2021-08-13 14:54:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1628866490000|2021-08-13 14:54:50|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|0
1628866500000|2021-08-13 14:55:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|13
1628866510000|2021-08-13 14:55:10|||||||||2
1628866520000|2021-08-13 14:55:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|10
1628866530000|2021-08-13 14:55:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|20
1628866540000|2021-08-13 14:55:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1628866550000|2021-08-13 14:55:50|||||||||16
1628866560000|2021-08-13 14:56:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|2
1628866570000|2021-08-13 14:56:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|6
1628866600000|2021-08-13 14:56:40|||||||||5
1628866610000|2021-08-13 14:56:50|||||||||2
1628866620000|2021-08-13 14:57:00|||||||||6
1628866640000|2021-08-13 14:57:20|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|100
1628866650000|2021-08-13 14:57:30|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|0
1628866660000|2021-08-13 14:57:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|2
1628866670000|2021-08-13 14:57:50|18.8|18.72|18.77|18.69|18.8|18.72|18.77|18.69|168
1628866680000|2021-08-13 14:58:00|18.75|18.67|18.75|18.67|18.78|18.7|18.75|18.67|19
1628866690000|2021-08-13 14:58:10|||||||||3
1628866700000|2021-08-13 14:58:20|||||||||3
1628866710000|2021-08-13 14:58:30|||||||||10
1628866720000|2021-08-13 14:58:40|||||||||21
1628866730000|2021-08-13 14:58:50|||||||||10
1628866740000|2021-08-13 14:59:00|||||||||5
1628866760000|2021-08-13 14:59:20|18.72|18.64|18.7|18.62|18.73|18.65|18.7|18.62|0
1628866770000|2021-08-13 14:59:30|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|5
1628866800000|2021-08-13 15:00:00|||||||||6
1628866820000|2021-08-13 15:00:20|||||||||6
1628866840000|2021-08-13 15:00:40|||||||||3
1628866850000|2021-08-13 15:00:50|||||||||6
1628866870000|2021-08-13 15:01:10|||||||||7
1628866900000|2021-08-13 15:01:40|||||||||5
1628866920000|2021-08-13 15:02:00|||||||||5
1628866940000|2021-08-13 15:02:20|||||||||5
1628866960000|2021-08-13 15:02:40|||||||||55
1628866980000|2021-08-13 15:03:00|||||||||5
1628867010000|2021-08-13 15:03:30|||||||||4
1628867020000|2021-08-13 15:03:40|||||||||6
1628867050000|2021-08-13 15:04:10|||||||||6
1628867060000|2021-08-13 15:04:20|||||||||2
1628867090000|2021-08-13 15:04:50|||||||||6
1628867100000|2021-08-13 15:05:00|||||||||1
1628867110000|2021-08-13 15:05:10|||||||||44
1628867120000|2021-08-13 15:05:20|||||||||9
1628867130000|2021-08-13 15:05:30|||||||||63
1628867140000|2021-08-13 15:05:40|||||||||4
1628867150000|2021-08-13 15:05:50|||||||||19
1628867160000|2021-08-13 15:06:00|||||||||1
1628867180000|2021-08-13 15:06:20|||||||||14
1628867200000|2021-08-13 15:06:40|||||||||4
1628867210000|2021-08-13 15:06:50|||||||||10
1628867220000|2021-08-13 15:07:00|||||||||8
1628867250000|2021-08-13 15:07:30|||||||||129
1628867260000|2021-08-13 15:07:40|||||||||11
1628867290000|2021-08-13 15:08:10|||||||||15
1628867300000|2021-08-13 15:08:20|||||||||2
1628867330000|2021-08-13 15:08:50|||||||||6
1628867360000|2021-08-13 15:09:20|||||||||4
1628867380000|2021-08-13 15:09:40|||||||||97
1628867390000|2021-08-13 15:09:50|||||||||6
1628867420000|2021-08-13 15:10:20|||||||||16
1628867430000|2021-08-13 15:10:30|||||||||12
1628867440000|2021-08-13 15:10:40|||||||||10
1628867450000|2021-08-13 15:10:50|||||||||34
1628867460000|2021-08-13 15:11:00|||||||||20
1628867510000|2021-08-13 15:11:50|||||||||5
1628867540000|2021-08-13 15:12:20|||||||||36
1628867550000|2021-08-13 15:12:30|||||||||20
1628867560000|2021-08-13 15:12:40|||||||||20
1628867580000|2021-08-13 15:13:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|8
1628867600000|2021-08-13 15:13:20|||||||||6
1628867640000|2021-08-13 15:14:00|||||||||4
1628867650000|2021-08-13 15:14:10|||||||||4
1628867670000|2021-08-13 15:14:30|||||||||26
1628867680000|2021-08-13 15:14:40|||||||||6
1628867690000|2021-08-13 15:14:50|||||||||20
1628867700000|2021-08-13 15:15:00|||||||||20
1628867710000|2021-08-13 15:15:10|||||||||20
1628867720000|2021-08-13 15:15:20|||||||||24
1628867730000|2021-08-13 15:15:30|||||||||4
1628867740000|2021-08-13 15:15:40|||||||||10
1628867750000|2021-08-13 15:15:50|||||||||4
1628867760000|2021-08-13 15:16:00|||||||||5
1628867790000|2021-08-13 15:16:30|||||||||54
1628867810000|2021-08-13 15:16:50|||||||||10
1628867830000|2021-08-13 15:17:10|||||||||9
1628867840000|2021-08-13 15:17:20|||||||||6
1628867880000|2021-08-13 15:18:00|||||||||12
1628867900000|2021-08-13 15:18:20|||||||||30
1628867910000|2021-08-13 15:18:30|||||||||4
1628867940000|2021-08-13 15:19:00|||||||||4
1628867960000|2021-08-13 15:19:20|||||||||6
1628867970000|2021-08-13 15:19:30|||||||||10
1628867980000|2021-08-13 15:19:40|||||||||27
1628867990000|2021-08-13 15:19:50|||||||||200
1628868000000|2021-08-13 15:20:00|||||||||19
1628868010000|2021-08-13 15:20:10|||||||||47
1628868020000|2021-08-13 15:20:20|18.7|18.62|18.7|18.62|18.7|18.62|18.69|18.61|136
1628868030000|2021-08-13 15:20:30|||||||||3
1628868040000|2021-08-13 15:20:40|||||||||6
1628868060000|2021-08-13 15:21:00|||||||||4
1628868070000|2021-08-13 15:21:10|||||||||7
1628868090000|2021-08-13 15:21:30|||||||||6
1628868100000|2021-08-13 15:21:40|||||||||83
1628868110000|2021-08-13 15:21:50|||||||||8
1628868120000|2021-08-13 15:22:00|||||||||4
1628868130000|2021-08-13 15:22:10|||||||||5
1628868140000|2021-08-13 15:22:20|||||||||14
1628868150000|2021-08-13 15:22:30|||||||||25
1628868160000|2021-08-13 15:22:40|||||||||4
1628868170000|2021-08-13 15:22:50|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|7
1628868180000|2021-08-13 15:23:00|||||||||6
1628868200000|2021-08-13 15:23:20|||||||||41
1628868210000|2021-08-13 15:23:30|||||||||5
1628868220000|2021-08-13 15:23:40|||||||||6
1628868230000|2021-08-13 15:23:50|||||||||4
1628868240000|2021-08-13 15:24:00|||||||||23
1628868250000|2021-08-13 15:24:10|||||||||4
1628868260000|2021-08-13 15:24:20|||||||||5
1628868270000|2021-08-13 15:24:30|||||||||5
1628868280000|2021-08-13 15:24:40|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|274
1628868300000|2021-08-13 15:25:00|||||||||35
1628868320000|2021-08-13 15:25:20|||||||||9
1628868340000|2021-08-13 15:25:40|||||||||4
1628868350000|2021-08-13 15:25:50|||||||||6
1628868360000|2021-08-13 15:26:00|||||||||24
1628868370000|2021-08-13 15:26:10|||||||||6
1628868380000|2021-08-13 15:26:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|66
1628868390000|2021-08-13 15:26:30|||||||||9
1628868400000|2021-08-13 15:26:40|||||||||28
1628868410000|2021-08-13 15:26:50|||||||||10
1628868420000|2021-08-13 15:27:00|||||||||25
1628868430000|2021-08-13 15:27:10|||||||||6
1628868440000|2021-08-13 15:27:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|401
1628868450000|2021-08-13 15:27:30|||||||||106
1628868460000|2021-08-13 15:27:40|||||||||31
1628868470000|2021-08-13 15:27:50|||||||||4
1628868480000|2021-08-13 15:28:00|||||||||30
1628868490000|2021-08-13 15:28:10|||||||||40
1628868500000|2021-08-13 15:28:20|||||||||8
1628868510000|2021-08-13 15:28:30|||||||||5
1628868520000|2021-08-13 15:28:40|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|92
1628868530000|2021-08-13 15:28:50|||||||||4
1628868540000|2021-08-13 15:29:00|||||||||35
1628868550000|2021-08-13 15:29:10|18.74|18.66|18.74|18.66|18.75|18.67|18.74|18.66|3
1628868560000|2021-08-13 15:29:20|||||||||58
1628868570000|2021-08-13 15:29:30|||||||||39
1628868580000|2021-08-13 15:29:40|||||||||30
1628868590000|2021-08-13 15:29:50|||||||||52
1628868600000|2021-08-13 15:30:00|||||||||56
1628868610000|2021-08-13 15:30:10|||||||||2
1628868620000|2021-08-13 15:30:20|||||||||1
1628868630000|2021-08-13 15:30:30|||||||||2
1628868640000|2021-08-13 15:30:40|||||||||1
1628868700000|2021-08-13 15:31:40|||||||||1
1628868720000|2021-08-13 15:32:00|||||||||13
1628868730000|2021-08-13 15:32:10|||||||||14
1628868740000|2021-08-13 15:32:20|||||||||22
1628868750000|2021-08-13 15:32:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|40
1628868760000|2021-08-13 15:32:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|3
1628868800000|2021-08-13 15:33:20|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|12
1628868850000|2021-08-13 15:34:10|||||||||1
1628868860000|2021-08-13 15:34:20|||||||||9
1628868880000|2021-08-13 15:34:40|||||||||1
1628869050000|2021-08-13 15:37:30|||||||||24
1628869090000|2021-08-13 15:38:10|||||||||18
1628869330000|2021-08-13 15:42:10|||||||||1
1628869390000|2021-08-13 15:43:10|||||||||18
1628869400000|2021-08-13 15:43:20|||||||||17
1628869410000|2021-08-13 15:43:30|||||||||1
1628869810000|2021-08-13 15:50:10|||||||||26
1628870000000|2021-08-13 15:53:20|||||||||6
1628870010000|2021-08-13 15:53:30|||||||||3
1628870290000|2021-08-13 15:58:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1628870350000|2021-08-13 15:59:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|4
1628870360000|2021-08-13 15:59:20|||||||||54
1628870370000|2021-08-13 15:59:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1628870380000|2021-08-13 15:59:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1628870390000|2021-08-13 15:59:50|||||||||1
1628870400000|2021-08-13 16:00:00|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|42
1628870410000|2021-08-13 16:00:10|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1628870450000|2021-08-13 16:00:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1628870470000|2021-08-13 16:01:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|7
1628870480000|2021-08-13 16:01:20|||||||||1
1628870560000|2021-08-13 16:02:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1628870570000|2021-08-13 16:02:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1628870610000|2021-08-13 16:03:30|||||||||2
1628870650000|2021-08-13 16:04:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1628870880000|2021-08-13 16:08:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1628870950000|2021-08-13 16:09:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1628871110000|2021-08-13 16:11:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1628871190000|2021-08-13 16:13:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1628871260000|2021-08-13 16:14:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1628871320000|2021-08-13 16:15:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1628871330000|2021-08-13 16:15:30|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1628871340000|2021-08-13 16:15:40|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1628871360000|2021-08-13 16:16:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1628871380000|2021-08-13 16:16:20|||||||||5
1628871550000|2021-08-13 16:19:10|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1628871570000|2021-08-13 16:19:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1628871580000|2021-08-13 16:19:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1628871630000|2021-08-13 16:20:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1628871650000|2021-08-13 16:20:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|28
1628872140000|2021-08-13 16:29:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|150
1628872150000|2021-08-13 16:29:10|||||||||2
1628872340000|2021-08-13 16:32:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|100
1628872350000|2021-08-13 16:32:30|||||||||8
1628872370000|2021-08-13 16:32:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1628872740000|2021-08-13 16:39:00|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|86
1628872750000|2021-08-13 16:39:10|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1628872760000|2021-08-13 16:39:20|18.77|18.69|18.77|18.69|18.79|18.71|18.77|18.69|0
1628872820000|2021-08-13 16:40:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1628872860000|2021-08-13 16:41:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1628872880000|2021-08-13 16:41:20|||||||||21
1628873020000|2021-08-13 16:43:40|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|16
1628873220000|2021-08-13 16:47:00|||||||||5
1628873260000|2021-08-13 16:47:40|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1628873280000|2021-08-13 16:48:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1628873300000|2021-08-13 16:48:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1628873320000|2021-08-13 16:48:40|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|0
1628873600000|2021-08-13 16:53:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|6
1628874190000|2021-08-13 17:03:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|34
1628874330000|2021-08-13 17:05:30|18.8|18.72|18.8|18.72|18.8|18.72|18.79|18.71|10
1628874430000|2021-08-13 17:07:10|||||||||5
1628874960000|2021-08-13 17:16:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1628875010000|2021-08-13 17:16:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1628875390000|2021-08-13 17:23:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1628875410000|2021-08-13 17:23:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1628875450000|2021-08-13 17:24:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1628875950000|2021-08-13 17:32:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1628876050000|2021-08-13 17:34:10|||||||||43
1628876080000|2021-08-13 17:34:40|||||||||44
1628876090000|2021-08-13 17:34:50|||||||||17
1628876100000|2021-08-13 17:35:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1628876330000|2021-08-13 17:38:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1628876640000|2021-08-13 17:44:00|||||||||2
1628877010000|2021-08-13 17:50:10|||||||||1
1628877480000|2021-08-13 17:58:00|||||||||2
1628877670000|2021-08-13 18:01:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1628877740000|2021-08-13 18:02:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1628877820000|2021-08-13 18:03:40|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1628877940000|2021-08-13 18:05:40|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1628877990000|2021-08-13 18:06:30|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1628878140000|2021-08-13 18:09:00|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1628878250000|2021-08-13 18:10:50|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|0
1628878260000|2021-08-13 18:11:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1628878270000|2021-08-13 18:11:10|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|0
1628878280000|2021-08-13 18:11:20|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|0
1628878590000|2021-08-13 18:16:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|2
1628879160000|2021-08-13 18:26:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1628879470000|2021-08-13 18:31:10|||||||||2
1628879610000|2021-08-13 18:33:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1628880110000|2021-08-13 18:41:50|||||||||10
1628880200000|2021-08-13 18:43:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|208
1628880230000|2021-08-13 18:43:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1628880270000|2021-08-13 18:44:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1628880300000|2021-08-13 18:45:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1628880340000|2021-08-13 18:45:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|1
1628880450000|2021-08-13 18:47:30|||||||||1
1628882650000|2021-08-13 19:24:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1628883910000|2021-08-13 19:45:10|||||||||1
1628884210000|2021-08-13 19:50:10|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|19
1628884350000|2021-08-13 19:52:30|||||||||2
1628884530000|2021-08-13 19:55:30|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|3
1628884540000|2021-08-13 19:55:40|||||||||2
1628884570000|2021-08-13 19:56:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|1
1628884600000|2021-08-13 19:56:40|||||||||6
1628884610000|2021-08-13 19:56:50|||||||||1
1628884640000|2021-08-13 19:57:20|||||||||3
1628884670000|2021-08-13 19:57:50|||||||||2
1628884680000|2021-08-13 19:58:00|||||||||5
1628884740000|2021-08-13 19:59:00|||||||||8
1628884750000|2021-08-13 19:59:10|||||||||8
1628884770000|2021-08-13 19:59:30|18.89|18.64|18.81|18.73|18.89|18.73|18.81|18.64|2
1628884790000|2021-08-13 19:59:50|18.76|18.68|18.9|18.65|18.9|18.68|18.76|18.64|0
1629072900000|2021-08-16 00:15:00|19.01|18.71|18.97|18.89|19.01|18.89|18.97|18.71|151
1629072950000|2021-08-16 00:15:50|19.03|18.78|18.97|18.89|19.03|18.89|18.97|18.78|0
1629073010000|2021-08-16 00:16:50|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|60
1629073020000|2021-08-16 00:17:00|18.97|18.89|18.97|18.89|19.06|18.89|18.97|18.76|60
1629073030000|2021-08-16 00:17:10|19.06|18.81|18.97|18.89|19.06|18.89|18.97|18.81|0
1629073050000|2021-08-16 00:17:30|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1629073110000|2021-08-16 00:18:30|18.97|18.89|19.03|18.78|19.03|18.89|18.97|18.78|0
1629073150000|2021-08-16 00:19:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1629073170000|2021-08-16 00:19:30|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1629073290000|2021-08-16 00:21:30|18.97|18.89|19.03|18.78|19.03|18.89|18.97|18.78|0
1629073330000|2021-08-16 00:22:10|18.97|18.89|19.03|18.78|19.03|18.89|18.97|18.78|0
1629073850000|2021-08-16 00:30:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1629074610000|2021-08-16 00:43:30|||||||||30
1629075010000|2021-08-16 00:50:10|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|2
1629075420000|2021-08-16 00:57:00|||||||||9
1629075640000|2021-08-16 01:00:40|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1629075780000|2021-08-16 01:03:00|19.03|18.78|18.95|18.87|19.03|18.87|18.93|18.78|0
1629075790000|2021-08-16 01:03:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1629075820000|2021-08-16 01:03:40|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1629075880000|2021-08-16 01:04:40|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1629075920000|2021-08-16 01:05:20|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1629075990000|2021-08-16 01:06:30|19.03|18.78|18.92|18.84|19.03|18.84|18.92|18.78|0
1629076130000|2021-08-16 01:08:50|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1629077260000|2021-08-16 01:27:40|18.99|18.74|19.03|18.78|19.03|18.84|18.92|18.74|0
1629077530000|2021-08-16 01:32:10|19.04|18.79|19.03|18.78|19.04|18.79|19.03|18.78|0
1629077570000|2021-08-16 01:32:50|19.04|18.79|19.03|18.78|19.04|18.79|19.03|18.78|0
1629077580000|2021-08-16 01:33:00|19.04|18.79|19.03|18.78|19.04|18.79|19.03|18.78|0
1629077590000|2021-08-16 01:33:10|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1629077650000|2021-08-16 01:34:10|18.98|18.9|18.98|18.9|19.06|18.9|18.98|18.81|1
1629077660000|2021-08-16 01:34:20|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1629077670000|2021-08-16 01:34:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1629078700000|2021-08-16 01:51:40|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1629078800000|2021-08-16 01:53:20|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1629078810000|2021-08-16 01:53:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1629078820000|2021-08-16 01:53:40|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|0
1629078830000|2021-08-16 01:53:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1629078840000|2021-08-16 01:54:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1629079220000|2021-08-16 02:00:20|19|18.92|19|18.92|19|18.92|18.98|18.9|0
1629079230000|2021-08-16 02:00:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1629079250000|2021-08-16 02:00:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1629079280000|2021-08-16 02:01:20|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|0
1629079330000|2021-08-16 02:02:10|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1629079350000|2021-08-16 02:02:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1629079360000|2021-08-16 02:02:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1629079410000|2021-08-16 02:03:30|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1629079420000|2021-08-16 02:03:40|19|18.92|19|18.92|19|18.92|18.98|18.9|0
1629079430000|2021-08-16 02:03:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1629079440000|2021-08-16 02:04:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1629079630000|2021-08-16 02:07:10|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1629079680000|2021-08-16 02:08:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1629079690000|2021-08-16 02:08:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1629079790000|2021-08-16 02:09:50|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1629079800000|2021-08-16 02:10:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1629079850000|2021-08-16 02:10:50|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|0
1629079860000|2021-08-16 02:11:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1629079870000|2021-08-16 02:11:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1629079880000|2021-08-16 02:11:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1629079910000|2021-08-16 02:11:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1629079920000|2021-08-16 02:12:00|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1629079940000|2021-08-16 02:12:20|||||||||72
1629080100000|2021-08-16 02:15:00|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|6
1629080330000|2021-08-16 02:18:50|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1629080380000|2021-08-16 02:19:40|||||||||1
1629080390000|2021-08-16 02:19:50|19.19|18.94|19.19|18.94|19.19|18.94|19.19|18.94|0
1629080410000|2021-08-16 02:20:10|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1629080990000|2021-08-16 02:29:50|19.05|18.86|19.16|18.86|19.16|18.97|19.05|18.86|0
1629081110000|2021-08-16 02:31:50|19.11||19.16||19.16||19.11||0
1629081250000|2021-08-16 02:34:10|19.15|19.07|19.16|18.86|19.16|19.07|19.15|18.86|1
1629082080000|2021-08-16 02:48:00|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1629082090000|2021-08-16 02:48:10|19.12|18.87|19.16|18.86|19.16|18.87|19.12|18.86|0
1629082100000|2021-08-16 02:48:20|19.11|18.87|19.16|18.86|19.16|18.87|19.11|18.86|0
1629082130000|2021-08-16 02:48:50||18.91||18.91||18.91||18.91|15
1629082140000|2021-08-16 02:49:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1629082750000|2021-08-16 02:59:10|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1629082940000|2021-08-16 03:02:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1629082950000|2021-08-16 03:02:30|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1629082970000|2021-08-16 03:02:50|19.18|19.1|19.18|19.1|19.24|19.1|19.18|18.99|0
1629083070000|2021-08-16 03:04:30|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1629083200000|2021-08-16 03:06:40|19.26|19.01|19.29|19.04|19.29|19.04|19.26|19.01|0
1629083220000|2021-08-16 03:07:00|19.23|19.15|19.26|19.01|19.29|19.15|19.23|19.01|0
1629083230000|2021-08-16 03:07:10|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1629083350000|2021-08-16 03:09:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1629083390000|2021-08-16 03:09:50|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1629083410000|2021-08-16 03:10:10|19.18|19.1|19.18|19.1|19.26|19.1|19.18|18.99|0
1629083440000|2021-08-16 03:10:40|19.24|18.99|19.24|18.99|19.24|19.07|19.15|18.99|743
1629083460000|2021-08-16 03:11:00|19.15|19.07|19.24|18.99|19.24|19.07|19.15|18.99|1486
1629083520000|2021-08-16 03:12:00|19.26|19.01|19.26|19.01|19.26|19.01|19.26|19.01|0
1629083730000|2021-08-16 03:15:30|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1629083780000|2021-08-16 03:16:20|19.26|19.01|19.24|18.99|19.26|19.01|19.24|18.99|0
1629083810000|2021-08-16 03:16:50|19.26|19.01|19.29|19.04|19.29|19.04|19.26|19.01|0
1629083840000|2021-08-16 03:17:20|19.26|19.01|19.26|19.01|19.26|19.01|19.26|19.01|0
1629083860000|2021-08-16 03:17:40|19.29|19.04|19.26|19.01|19.29|19.04|19.26|19.01|0
1629083870000|2021-08-16 03:17:50|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1629084000000|2021-08-16 03:20:00|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1629084090000|2021-08-16 03:21:30|19.26|19.01|19.26|19.01|19.26|19.01|19.26|19.01|0
1629084140000|2021-08-16 03:22:20||18.96||18.96||18.96||18.96|0
1629084150000|2021-08-16 03:22:30|19.24|18.99|19.26|18.96|19.26|18.99|19.24|18.96|737
1629084160000|2021-08-16 03:22:40||19.01||19.01||19.01||19.01|0
1629084180000|2021-08-16 03:23:00||18.96||18.96||18.96||18.96|0
1629084630000|2021-08-16 03:30:30|19.29|19.01|19.26|19.01|19.29|19.01|19.26|18.99|5159
1629084640000|2021-08-16 03:30:40|19.29|18.99|19.26|19.01|19.29|19.01|19.26|18.99|737
1629084680000|2021-08-16 03:31:20|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1629084770000|2021-08-16 03:32:50|19.26|19.01|19.26|19.01|19.26|19.01|19.26|19.01|0
1629084800000|2021-08-16 03:33:20|19.29|19.04|19.26|19.01|19.29|19.04|19.26|19.01|0
1629085010000|2021-08-16 03:36:50||18.96||18.96||18.96||18.96|0
1629085020000|2021-08-16 03:37:00|19.29|19.01|19.26|19.01|19.29|19.01|19.26|18.99|2868
1629085030000|2021-08-16 03:37:10|19.29|18.99|19.29|18.99|19.29|19.01|19.26|18.99|2868
1629085040000|2021-08-16 03:37:20|19.26|19.01|19.26|19.01|19.26|19.01|19.26|19.01|2151
1629085050000|2021-08-16 03:37:30|19.29|18.99|19.26|19.01|19.29|19.01|19.26|18.99|1434
1629085240000|2021-08-16 03:40:40|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1629085520000|2021-08-16 03:45:20|19.21|18.96|19.24|18.99|19.24|18.99|19.21|18.96|0
1629085530000|2021-08-16 03:45:30|19.21|18.96|19.24|18.99|19.24|18.99|19.21|18.96|0
1629086440000|2021-08-16 04:00:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1629086620000|2021-08-16 04:03:40|19.24|18.99|19.18|19.1|19.24|19.1|19.18|18.99|0
1629086650000|2021-08-16 04:04:10|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1629086660000|2021-08-16 04:04:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1629086850000|2021-08-16 04:07:30|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1629087650000|2021-08-16 04:20:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1629087720000|2021-08-16 04:22:00|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1629087730000|2021-08-16 04:22:10|19.15|19.07|19.18|19.1|19.24|19.1|19.15|18.99|707
1629087740000|2021-08-16 04:22:20|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1629087910000|2021-08-16 04:25:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1629088040000|2021-08-16 04:27:20|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1629089930000|2021-08-16 04:58:50|19.18|19.1|19.24|18.99|19.24|19.1|19.18|18.99|0
1629089940000|2021-08-16 04:59:00|19.18|19.1|19.18|19.1|19.24|19.1|19.16|18.99|0
1629090010000|2021-08-16 05:00:10|19.24|18.99|19.24|18.99|19.24|19.1|19.18|18.99|0
1629090020000|2021-08-16 05:00:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1629090040000|2021-08-16 05:00:40|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1629090050000|2021-08-16 05:00:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1629090060000|2021-08-16 05:01:00|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|707
1629090690000|2021-08-16 05:11:30|19.18|19.1|19.24|18.99|19.24|19.1|19.18|18.99|0
1629091040000|2021-08-16 05:17:20|19.18|19.1|19.24|18.99|19.24|19.1|19.18|18.99|0
1629091070000|2021-08-16 05:17:50|19.18|19.1|19.24|18.99|19.24|19.1|19.18|18.99|0
1629091090000|2021-08-16 05:18:10|19.18|19.1|19.24|18.99|19.24|19.1|19.18|18.99|0
1629091100000|2021-08-16 05:18:20|19.18|19.1|19.24|18.99|19.24|19.1|19.18|18.99|707
1629091130000|2021-08-16 05:18:50|19.18|19.1|19.24|18.99|19.24|19.1|19.18|18.99|0
1629091260000|2021-08-16 05:21:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1629091490000|2021-08-16 05:24:50|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1629091500000|2021-08-16 05:25:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1629091510000|2021-08-16 05:25:10|19.24|18.99|19.24|18.99|19.24|19.1|19.18|18.99|0
1629091920000|2021-08-16 05:32:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1629091930000|2021-08-16 05:32:10|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1629091940000|2021-08-16 05:32:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1629092020000|2021-08-16 05:33:40|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1629092040000|2021-08-16 05:34:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1629092050000|2021-08-16 05:34:10|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1629092060000|2021-08-16 05:34:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1629092100000|2021-08-16 05:35:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|6
1629092110000|2021-08-16 05:35:10|||||||||1
1629092130000|2021-08-16 05:35:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1629092580000|2021-08-16 05:43:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1629092590000|2021-08-16 05:43:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1629092670000|2021-08-16 05:44:30|19.31|19.23|19.31|19.23|19.31|19.23|19.28|19.2|0
1629092820000|2021-08-16 05:47:00|19.36|19.28|19.33|19.25|19.36|19.28|19.31|19.23|4
1629092870000|2021-08-16 05:47:50|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|11
1629093010000|2021-08-16 05:50:10|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1629093050000|2021-08-16 05:50:50|19.38|19.3|19.38|19.3|19.38|19.3|19.33|19.25|0
1629093110000|2021-08-16 05:51:50|19.33|19.25|19.44|19.19|19.44|19.25|19.33|19.19|0
1629093240000|2021-08-16 05:54:00|19.33|19.25|19.38|19.3|19.38|19.3|19.33|19.25|0
1629093570000|2021-08-16 05:59:30|19.41|19.33|19.36|19.28|19.41|19.33|19.36|19.28|4
1629093580000|2021-08-16 05:59:40|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|2
1629093780000|2021-08-16 06:03:00|||||||||5
1629094040000|2021-08-16 06:07:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|48
1629094060000|2021-08-16 06:07:40|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|14
1629094070000|2021-08-16 06:07:50|||||||||1
1629094080000|2021-08-16 06:08:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|13
1629094100000|2021-08-16 06:08:20|||||||||9
1629094110000|2021-08-16 06:08:30|||||||||829
1629094190000|2021-08-16 06:09:50|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|2
1629094200000|2021-08-16 06:10:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|4
1629094220000|2021-08-16 06:10:20|19.51|19.43|19.46|19.38|19.51|19.43|19.46|19.38|25
1629094250000|2021-08-16 06:10:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|20
1629094260000|2021-08-16 06:11:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|3
1629094270000|2021-08-16 06:11:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|7
1629094310000|2021-08-16 06:11:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|3
1629094320000|2021-08-16 06:12:00|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1629094330000|2021-08-16 06:12:10|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1629094350000|2021-08-16 06:12:30|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|0
1629094370000|2021-08-16 06:12:50|19.56|19.48|19.54|19.46|19.56|19.48|19.53|19.45|12
1629094380000|2021-08-16 06:13:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|10
1629094820000|2021-08-16 06:20:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|8
1629094970000|2021-08-16 06:22:50|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|10
1629094980000|2021-08-16 06:23:00|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|2
1629094990000|2021-08-16 06:23:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1629095020000|2021-08-16 06:23:40|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|10
1629095030000|2021-08-16 06:23:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1629095060000|2021-08-16 06:24:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|5
1629095100000|2021-08-16 06:25:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1629095110000|2021-08-16 06:25:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1629095130000|2021-08-16 06:25:30|19.46|19.38|19.46|19.38|19.48|19.4|19.46|19.38|0
1629095140000|2021-08-16 06:25:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1629095160000|2021-08-16 06:26:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1629095170000|2021-08-16 06:26:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1629095190000|2021-08-16 06:26:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1629095240000|2021-08-16 06:27:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|25
1629095310000|2021-08-16 06:28:30|||||||||9
1629095360000|2021-08-16 06:29:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|21
1629095370000|2021-08-16 06:29:30|19.41|19.33|19.46|19.38|19.46|19.38|19.41|19.33|48
1629095380000|2021-08-16 06:29:40|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1629095390000|2021-08-16 06:29:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|4
1629095400000|2021-08-16 06:30:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|7
1629095420000|2021-08-16 06:30:20|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|0
1629095500000|2021-08-16 06:31:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|6
1629095520000|2021-08-16 06:32:00|19.36|19.28|19.41|19.33|19.41|19.33|19.36|19.28|2
1629095560000|2021-08-16 06:32:40|||||||||27
1629095620000|2021-08-16 06:33:40|||||||||1
1629095890000|2021-08-16 06:38:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1629095910000|2021-08-16 06:38:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1629095990000|2021-08-16 06:39:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|92
1629096000000|2021-08-16 06:40:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|57
1629096020000|2021-08-16 06:40:20|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|8
1629096030000|2021-08-16 06:40:30|19.56|19.48|19.51|19.43|19.56|19.48|19.51|19.43|1
1629096040000|2021-08-16 06:40:40|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|2
1629096050000|2021-08-16 06:40:50|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|0
1629096060000|2021-08-16 06:41:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|21
1629096070000|2021-08-16 06:41:10|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|2
1629096080000|2021-08-16 06:41:20|||||||||2
1629096090000|2021-08-16 06:41:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|3
1629096100000|2021-08-16 06:41:40|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1629096140000|2021-08-16 06:42:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|2
1629096150000|2021-08-16 06:42:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1629096160000|2021-08-16 06:42:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1629096180000|2021-08-16 06:43:00|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|0
1629096210000|2021-08-16 06:43:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1629096300000|2021-08-16 06:45:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1629096310000|2021-08-16 06:45:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1629096370000|2021-08-16 06:46:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1629096390000|2021-08-16 06:46:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1629096940000|2021-08-16 06:55:40|||||||||10
1629097070000|2021-08-16 06:57:50|||||||||6
1629097200000|2021-08-16 07:00:00|||||||||4
1629097210000|2021-08-16 07:00:10|19.54|19.46|19.56|19.48|19.56|19.48|19.51|19.43|12
1629097220000|2021-08-16 07:00:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|188
1629097230000|2021-08-16 07:00:30|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|87
1629097250000|2021-08-16 07:00:50|||||||||6
1629097260000|2021-08-16 07:01:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|51
1629097270000|2021-08-16 07:01:10|19.59|19.51|19.61|19.53|19.61|19.53|19.56|19.48|18
1629097280000|2021-08-16 07:01:20|19.59|19.51|19.56|19.48|19.61|19.53|19.56|19.48|4
1629097290000|2021-08-16 07:01:30|||||||||3
1629097310000|2021-08-16 07:01:50|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|6
1629097330000|2021-08-16 07:02:10|||||||||1
1629097350000|2021-08-16 07:02:30|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|13
1629097370000|2021-08-16 07:02:50|||||||||1
1629097400000|2021-08-16 07:03:20|||||||||2
1629097430000|2021-08-16 07:03:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|4
1629097440000|2021-08-16 07:04:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1629097450000|2021-08-16 07:04:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|4
1629097460000|2021-08-16 07:04:20|||||||||58
1629097470000|2021-08-16 07:04:30|19.66|19.58|19.62|19.54|19.66|19.58|19.62|19.54|53
1629097480000|2021-08-16 07:04:40|||||||||3
1629097500000|2021-08-16 07:05:00|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|74
1629097510000|2021-08-16 07:05:10|19.72|19.64|19.61|19.53|19.72|19.64|19.61|19.53|135
1629097520000|2021-08-16 07:05:20|19.66|19.58|19.62|19.54|19.66|19.58|19.62|19.54|2
1629097530000|2021-08-16 07:05:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|52
1629097540000|2021-08-16 07:05:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1629097550000|2021-08-16 07:05:50|||||||||21
1629097560000|2021-08-16 07:06:00|19.59|19.51|19.57|19.49|19.62|19.54|19.57|19.49|69
1629097570000|2021-08-16 07:06:10|19.59|19.51|19.62|19.54|19.62|19.54|19.57|19.49|119
1629097590000|2021-08-16 07:06:30|||||||||16
1629097600000|2021-08-16 07:06:40|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|17
1629097620000|2021-08-16 07:07:00|19.59|19.51|19.57|19.49|19.62|19.54|19.57|19.49|35
1629097640000|2021-08-16 07:07:20|||||||||1
1629097650000|2021-08-16 07:07:30|||||||||1
1629097680000|2021-08-16 07:08:00|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|24
1629097690000|2021-08-16 07:08:10|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|1
1629097700000|2021-08-16 07:08:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1629097720000|2021-08-16 07:08:40|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|0
1629097810000|2021-08-16 07:10:10|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|3
1629097830000|2021-08-16 07:10:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1629097840000|2021-08-16 07:10:40|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|9
1629097850000|2021-08-16 07:10:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1629097870000|2021-08-16 07:11:10|||||||||24
1629097890000|2021-08-16 07:11:30|||||||||20
1629097900000|2021-08-16 07:11:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|28
1629097910000|2021-08-16 07:11:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1629097920000|2021-08-16 07:12:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|7
1629097930000|2021-08-16 07:12:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|12
1629097940000|2021-08-16 07:12:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|7
1629097950000|2021-08-16 07:12:30|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|5
1629097960000|2021-08-16 07:12:40|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|0
1629097980000|2021-08-16 07:13:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1629098000000|2021-08-16 07:13:20|||||||||1
1629098050000|2021-08-16 07:14:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|17
1629098070000|2021-08-16 07:14:30|||||||||15
1629098080000|2021-08-16 07:14:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|7
1629098090000|2021-08-16 07:14:50|||||||||2
1629098120000|2021-08-16 07:15:20|||||||||1
1629098130000|2021-08-16 07:15:30|||||||||20
1629098140000|2021-08-16 07:15:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|4
1629098160000|2021-08-16 07:16:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|31
1629098180000|2021-08-16 07:16:20|||||||||5
1629098230000|2021-08-16 07:17:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|2
1629098240000|2021-08-16 07:17:20|||||||||11
1629098250000|2021-08-16 07:17:30|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|7
1629098260000|2021-08-16 07:17:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|15
1629098270000|2021-08-16 07:17:50|||||||||2
1629098280000|2021-08-16 07:18:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1629098300000|2021-08-16 07:18:20|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|27
1629098310000|2021-08-16 07:18:30|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|3
1629098330000|2021-08-16 07:18:50|||||||||26
1629098340000|2021-08-16 07:19:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|3
1629098350000|2021-08-16 07:19:10|19.37|19.29|19.37|19.29|19.39|19.31|19.37|19.29|1
1629098370000|2021-08-16 07:19:30|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1629098380000|2021-08-16 07:19:40|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|0
1629098390000|2021-08-16 07:19:50|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1629098400000|2021-08-16 07:20:00|19.34|19.26|19.36|19.28|19.36|19.28|19.32|19.24|8
1629098410000|2021-08-16 07:20:10|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|3
1629098420000|2021-08-16 07:20:20|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1629098440000|2021-08-16 07:20:40|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|8
1629098450000|2021-08-16 07:20:50|||||||||5
1629098460000|2021-08-16 07:21:00|||||||||1
1629098480000|2021-08-16 07:21:20|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1629098500000|2021-08-16 07:21:40|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|90
1629098510000|2021-08-16 07:21:50|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1629098520000|2021-08-16 07:22:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|43
1629098530000|2021-08-16 07:22:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|3
1629098540000|2021-08-16 07:22:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1629098600000|2021-08-16 07:23:20|||||||||15
1629098630000|2021-08-16 07:23:50|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|22
1629098640000|2021-08-16 07:24:00|19.34|19.26|19.32|19.24|19.37|19.29|19.32|19.24|8
1629098650000|2021-08-16 07:24:10|19.27|19.19|19.27|19.19|19.32|19.24|19.27|19.19|68
1629098660000|2021-08-16 07:24:20|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1629098670000|2021-08-16 07:24:30|||||||||1
1629098680000|2021-08-16 07:24:40|||||||||5
1629098700000|2021-08-16 07:25:00|||||||||8
1629098710000|2021-08-16 07:25:10|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|4
1629098730000|2021-08-16 07:25:30|19.29|19.21|19.27|19.19|19.32|19.24|19.27|19.19|18
1629098760000|2021-08-16 07:26:00|||||||||12
1629098770000|2021-08-16 07:26:10|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|4
1629098780000|2021-08-16 07:26:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1629098800000|2021-08-16 07:26:40|19.29|19.21|19.29|19.21|19.29|19.21|19.27|19.19|1
1629098810000|2021-08-16 07:26:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1629098820000|2021-08-16 07:27:00|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|42
1629098830000|2021-08-16 07:27:10|19.29|19.21|19.29|19.21|19.32|19.24|19.29|19.21|1
1629098840000|2021-08-16 07:27:20|19.32|19.24|19.37|19.29|19.37|19.29|19.32|19.24|11
1629098850000|2021-08-16 07:27:30|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|85
1629098870000|2021-08-16 07:27:50|||||||||5
1629098910000|2021-08-16 07:28:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|86
1629098930000|2021-08-16 07:28:50|19.29|19.21|19.29|19.21|19.32|19.24|19.29|19.21|1
1629098940000|2021-08-16 07:29:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1629098950000|2021-08-16 07:29:10|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|0
1629099000000|2021-08-16 07:30:00|19.29|19.21|19.27|19.19|19.32|19.24|19.27|19.19|14
1629099100000|2021-08-16 07:31:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|7
1629099120000|2021-08-16 07:32:00|19.37|19.29|19.32|19.24|19.37|19.29|19.32|19.24|24
1629099140000|2021-08-16 07:32:20|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|16
1629099150000|2021-08-16 07:32:30|||||||||1
1629099200000|2021-08-16 07:33:20|19.37|19.29|19.37|19.29|19.37|19.29|19.34|19.26|1
1629099220000|2021-08-16 07:33:40|||||||||1
1629099230000|2021-08-16 07:33:50|||||||||99
1629099250000|2021-08-16 07:34:10|||||||||10
1629099260000|2021-08-16 07:34:20|||||||||47
1629099270000|2021-08-16 07:34:30|||||||||17
1629099280000|2021-08-16 07:34:40|||||||||153
1629099310000|2021-08-16 07:35:10|||||||||15
1629099330000|2021-08-16 07:35:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|27
1629099350000|2021-08-16 07:35:50|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|5
1629099360000|2021-08-16 07:36:00|19.35|19.27|19.32|19.24|19.37|19.29|19.32|19.24|112
1629099370000|2021-08-16 07:36:10|19.35|19.27|19.37|19.29|19.37|19.29|19.32|19.24|32
1629099410000|2021-08-16 07:36:50|||||||||8
1629099440000|2021-08-16 07:37:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|55
1629099450000|2021-08-16 07:37:30|||||||||3
1629099500000|2021-08-16 07:38:20|||||||||31
1629099530000|2021-08-16 07:38:50|||||||||3
1629099560000|2021-08-16 07:39:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|153
1629099610000|2021-08-16 07:40:10|||||||||152
1629099620000|2021-08-16 07:40:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|5
1629099690000|2021-08-16 07:41:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|47
1629099720000|2021-08-16 07:42:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|34
1629099750000|2021-08-16 07:42:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|6
1629099760000|2021-08-16 07:42:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1629099790000|2021-08-16 07:43:10|||||||||1
1629099810000|2021-08-16 07:43:30|||||||||1
1629099880000|2021-08-16 07:44:40|19.42|19.34|19.37|19.29|19.42|19.34|19.37|19.29|24
1629099890000|2021-08-16 07:44:50|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|18
1629099910000|2021-08-16 07:45:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|55
1629099920000|2021-08-16 07:45:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|10
1629099940000|2021-08-16 07:45:40|||||||||40
1629099950000|2021-08-16 07:45:50|||||||||8
1629099970000|2021-08-16 07:46:10|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|19
1629099980000|2021-08-16 07:46:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1629099990000|2021-08-16 07:46:30|19.37|19.29|19.4|19.32|19.42|19.34|19.37|19.29|10
1629100000000|2021-08-16 07:46:40|19.42|19.34|19.42|19.34|19.42|19.34|19.37|19.29|7
1629100020000|2021-08-16 07:47:00|||||||||43
1629100140000|2021-08-16 07:49:00|||||||||1
1629100270000|2021-08-16 07:51:10|||||||||1
1629100290000|2021-08-16 07:51:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|58
1629100320000|2021-08-16 07:52:00|19.42|19.34|19.47|19.39|19.47|19.39|19.42|19.34|515
1629100340000|2021-08-16 07:52:20|||||||||26
1629100350000|2021-08-16 07:52:30|||||||||6
1629100360000|2021-08-16 07:52:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|4
1629100370000|2021-08-16 07:52:50|||||||||1
1629100380000|2021-08-16 07:53:00|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|4
1629100420000|2021-08-16 07:53:40|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|1
1629100480000|2021-08-16 07:54:40|||||||||1
1629100500000|2021-08-16 07:55:00|||||||||3
1629100510000|2021-08-16 07:55:10|||||||||1
1629100540000|2021-08-16 07:55:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|21
1629100590000|2021-08-16 07:56:30|||||||||4
1629100600000|2021-08-16 07:56:40|||||||||1
1629100630000|2021-08-16 07:57:10|||||||||1
1629100650000|2021-08-16 07:57:30|||||||||300
1629100660000|2021-08-16 07:57:40|||||||||233
1629100680000|2021-08-16 07:58:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|88
1629100750000|2021-08-16 07:59:10|||||||||16
1629100770000|2021-08-16 07:59:30|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1629100800000|2021-08-16 08:00:00|||||||||7
1629100810000|2021-08-16 08:00:10|||||||||1
1629100840000|2021-08-16 08:00:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|36
1629100880000|2021-08-16 08:01:20|||||||||3
1629100950000|2021-08-16 08:02:30|||||||||4
1629100960000|2021-08-16 08:02:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|51
1629101050000|2021-08-16 08:04:10|||||||||14
1629101060000|2021-08-16 08:04:20|19.37|19.29|19.32|19.24|19.37|19.29|19.32|19.24|65
1629101080000|2021-08-16 08:04:40|||||||||1
1629101100000|2021-08-16 08:05:00|||||||||1
1629101150000|2021-08-16 08:05:50|||||||||13
1629101170000|2021-08-16 08:06:10|||||||||29
1629101210000|2021-08-16 08:06:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1629101280000|2021-08-16 08:08:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|5
1629101340000|2021-08-16 08:09:00|||||||||5
1629101350000|2021-08-16 08:09:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|18
1629101440000|2021-08-16 08:10:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|37
1629101510000|2021-08-16 08:11:50|||||||||5
1629101530000|2021-08-16 08:12:10|||||||||300
1629101540000|2021-08-16 08:12:20|||||||||250
1629101560000|2021-08-16 08:12:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|12
1629101610000|2021-08-16 08:13:30|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|7
1629101690000|2021-08-16 08:14:50|||||||||6
1629101740000|2021-08-16 08:15:40|||||||||3
1629101810000|2021-08-16 08:16:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|5
1629101830000|2021-08-16 08:17:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|122
1629101840000|2021-08-16 08:17:20|19.38|19.3|19.33|19.25|19.38|19.3|19.33|19.25|61
1629101880000|2021-08-16 08:18:00|||||||||4
1629101910000|2021-08-16 08:18:30|||||||||44
1629101940000|2021-08-16 08:19:00|||||||||10
1629102000000|2021-08-16 08:20:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|13
1629102100000|2021-08-16 08:21:40|||||||||6
1629102140000|2021-08-16 08:22:20|||||||||1
1629102150000|2021-08-16 08:22:30|||||||||1
1629102160000|2021-08-16 08:22:40|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|149
1629102170000|2021-08-16 08:22:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|68
1629102180000|2021-08-16 08:23:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|9
1629102250000|2021-08-16 08:24:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|134
1629102280000|2021-08-16 08:24:40|||||||||3
1629102310000|2021-08-16 08:25:10|||||||||1
1629102350000|2021-08-16 08:25:50|||||||||4
1629102420000|2021-08-16 08:27:00|||||||||15
1629102460000|2021-08-16 08:27:40|||||||||4
1629102490000|2021-08-16 08:28:10|||||||||9
1629102500000|2021-08-16 08:28:20|||||||||6
1629102520000|2021-08-16 08:28:40|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|19
1629102530000|2021-08-16 08:28:50|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|0
1629102570000|2021-08-16 08:29:30|||||||||4
1629102620000|2021-08-16 08:30:20|19.48|19.4|19.43|19.35|19.48|19.4|19.43|19.35|228
1629102630000|2021-08-16 08:30:30|||||||||38
1629102660000|2021-08-16 08:31:00|||||||||5
1629102690000|2021-08-16 08:31:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1629102700000|2021-08-16 08:31:40|||||||||12
1629102710000|2021-08-16 08:31:50|||||||||5
1629102720000|2021-08-16 08:32:00|||||||||12
1629102740000|2021-08-16 08:32:20|||||||||38
1629102750000|2021-08-16 08:32:30|||||||||2
1629102760000|2021-08-16 08:32:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|76
1629102780000|2021-08-16 08:33:00|19.38|19.3|19.38|19.3|19.4|19.32|19.38|19.3|119
1629102800000|2021-08-16 08:33:20|||||||||7
1629102830000|2021-08-16 08:33:50|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|89
1629102840000|2021-08-16 08:34:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1629102860000|2021-08-16 08:34:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1705
1629102870000|2021-08-16 08:34:30|||||||||25
1629102880000|2021-08-16 08:34:40|||||||||14
1629102890000|2021-08-16 08:34:50|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1629102910000|2021-08-16 08:35:10|||||||||7
1629102980000|2021-08-16 08:36:20|||||||||46
1629102990000|2021-08-16 08:36:30|||||||||14
1629103030000|2021-08-16 08:37:10|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|136
1629103040000|2021-08-16 08:37:20|||||||||5
1629103050000|2021-08-16 08:37:30|||||||||5
1629103070000|2021-08-16 08:37:50|||||||||1
1629103130000|2021-08-16 08:38:50|||||||||6
1629103140000|2021-08-16 08:39:00|||||||||20
1629103180000|2021-08-16 08:39:40|||||||||6
1629103190000|2021-08-16 08:39:50|||||||||29
1629103210000|2021-08-16 08:40:10|||||||||20
1629103280000|2021-08-16 08:41:20|||||||||7
1629103310000|2021-08-16 08:41:50|||||||||93
1629103340000|2021-08-16 08:42:20|19.33|19.25|19.38|19.3|19.38|19.3|19.33|19.25|244
1629103360000|2021-08-16 08:42:40|||||||||31
1629103390000|2021-08-16 08:43:10|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1629103410000|2021-08-16 08:43:30|||||||||6
1629103430000|2021-08-16 08:43:50|||||||||19
1629103440000|2021-08-16 08:44:00|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|114
1629103450000|2021-08-16 08:44:10|||||||||1
1629103470000|2021-08-16 08:44:30|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|32
1629103480000|2021-08-16 08:44:40|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|0
1629103500000|2021-08-16 08:45:00|19.3|19.22|19.3|19.22|19.33|19.25|19.3|19.22|53
1629103510000|2021-08-16 08:45:10|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|59
1629103520000|2021-08-16 08:45:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|8
1629103530000|2021-08-16 08:45:30|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|79
1629103540000|2021-08-16 08:45:40|19.28|19.2|19.3|19.22|19.31|19.23|19.28|19.2|0
1629103550000|2021-08-16 08:45:50|19.31|19.23|19.31|19.23|19.33|19.25|19.31|19.23|0
1629103560000|2021-08-16 08:46:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|8
1629103570000|2021-08-16 08:46:10|19.3|19.22|19.28|19.2|19.31|19.23|19.28|19.2|0
1629103580000|2021-08-16 08:46:20|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|25
1629103590000|2021-08-16 08:46:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1629103600000|2021-08-16 08:46:40|19.28|19.2|19.28|19.2|19.31|19.23|19.28|19.2|0
1629103620000|2021-08-16 08:47:00|||||||||3
1629103680000|2021-08-16 08:48:00|19.31|19.23|19.33|19.25|19.33|19.25|19.28|19.2|54
1629103690000|2021-08-16 08:48:10|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|31
1629103710000|2021-08-16 08:48:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1629103740000|2021-08-16 08:49:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|9
1629103860000|2021-08-16 08:51:00|||||||||4
1629103960000|2021-08-16 08:52:40|||||||||5
1629103980000|2021-08-16 08:53:00|||||||||4
1629104000000|2021-08-16 08:53:20|||||||||8
1629104010000|2021-08-16 08:53:30|||||||||25
1629104060000|2021-08-16 08:54:20|||||||||5
1629104080000|2021-08-16 08:54:40|||||||||5
1629104100000|2021-08-16 08:55:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|3
1629104130000|2021-08-16 08:55:30|||||||||30
1629104200000|2021-08-16 08:56:40|||||||||4
1629104240000|2021-08-16 08:57:20|||||||||3
1629104310000|2021-08-16 08:58:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|14
1629104330000|2021-08-16 08:58:50|||||||||5
1629104350000|2021-08-16 08:59:10|||||||||4
1629104380000|2021-08-16 08:59:40|||||||||41
1629104460000|2021-08-16 09:01:00|||||||||6
1629104470000|2021-08-16 09:01:10|||||||||4
1629104550000|2021-08-16 09:02:30|||||||||5
1629104580000|2021-08-16 09:03:00|||||||||109
1629104590000|2021-08-16 09:03:10|||||||||50
1629104610000|2021-08-16 09:03:30|||||||||8
1629104690000|2021-08-16 09:04:50|||||||||5
1629104740000|2021-08-16 09:05:40|||||||||7
1629104760000|2021-08-16 09:06:00|||||||||5
1629104780000|2021-08-16 09:06:20|||||||||1
1629104820000|2021-08-16 09:07:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|39
1629104850000|2021-08-16 09:07:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|3
1629104910000|2021-08-16 09:08:30|||||||||4
1629104920000|2021-08-16 09:08:40|19.43|19.35|19.38|19.3|19.43|19.35|19.38|19.3|24
1629104940000|2021-08-16 09:09:00|||||||||1
1629104970000|2021-08-16 09:09:30|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|16
1629104990000|2021-08-16 09:09:50|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|1
1629105010000|2021-08-16 09:10:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|21
1629105020000|2021-08-16 09:10:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1629105080000|2021-08-16 09:11:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|31
1629105120000|2021-08-16 09:12:00|||||||||2
1629105130000|2021-08-16 09:12:10|||||||||5
1629105240000|2021-08-16 09:14:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|27
1629105250000|2021-08-16 09:14:10|||||||||5
1629105280000|2021-08-16 09:14:40|||||||||5
1629105360000|2021-08-16 09:16:00|||||||||8
1629105420000|2021-08-16 09:17:00|||||||||4
1629105430000|2021-08-16 09:17:10|||||||||100
1629105500000|2021-08-16 09:18:20|||||||||6
1629105570000|2021-08-16 09:19:30|||||||||5
1629105600000|2021-08-16 09:20:00|||||||||1
1629105610000|2021-08-16 09:20:10|||||||||6
1629105620000|2021-08-16 09:20:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|76
1629105640000|2021-08-16 09:20:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1629105650000|2021-08-16 09:20:50|||||||||5
1629105710000|2021-08-16 09:21:50|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|24
1629105790000|2021-08-16 09:23:10|||||||||11
1629105980000|2021-08-16 09:26:20|||||||||5
1629106000000|2021-08-16 09:26:40|||||||||3
1629106090000|2021-08-16 09:28:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|9
1629106110000|2021-08-16 09:28:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|33
1629106120000|2021-08-16 09:28:40|||||||||54
1629106230000|2021-08-16 09:30:30|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|17
1629106250000|2021-08-16 09:30:50|||||||||8
1629106280000|2021-08-16 09:31:20|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|9
1629106290000|2021-08-16 09:31:30|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1629106340000|2021-08-16 09:32:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|4
1629106380000|2021-08-16 09:33:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|6
1629106390000|2021-08-16 09:33:10|||||||||3
1629106420000|2021-08-16 09:33:40|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|14
1629106430000|2021-08-16 09:33:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1629106440000|2021-08-16 09:34:00|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|1
1629106450000|2021-08-16 09:34:10|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|0
1629106470000|2021-08-16 09:34:30|||||||||5
1629106500000|2021-08-16 09:35:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|2
1629106510000|2021-08-16 09:35:10|||||||||6
1629106520000|2021-08-16 09:35:20|||||||||1
1629106550000|2021-08-16 09:35:50|||||||||11
1629106560000|2021-08-16 09:36:00|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|8
1629106590000|2021-08-16 09:36:30|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|8
1629106630000|2021-08-16 09:37:10|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|5
1629106640000|2021-08-16 09:37:20|||||||||11
1629106650000|2021-08-16 09:37:30|||||||||5
1629106670000|2021-08-16 09:37:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|13
1629106680000|2021-08-16 09:38:00|19.46|19.38|19.46|19.38|19.48|19.4|19.43|19.35|0
1629106690000|2021-08-16 09:38:10|19.43|19.35|19.46|19.38|19.46|19.38|19.43|19.35|0
1629106700000|2021-08-16 09:38:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1629106710000|2021-08-16 09:38:30|19.43|19.35|19.48|19.4|19.48|19.4|19.43|19.35|21
1629106740000|2021-08-16 09:39:00|19.46|19.38|19.46|19.38|19.46|19.38|19.43|19.35|12
1629106750000|2021-08-16 09:39:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1629106770000|2021-08-16 09:39:30|||||||||3
1629106790000|2021-08-16 09:39:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|56
1629106800000|2021-08-16 09:40:00|19.48|19.4|19.43|19.35|19.48|19.4|19.43|19.35|0
1629106850000|2021-08-16 09:40:50|||||||||4
1629106940000|2021-08-16 09:42:20|||||||||11
1629107000000|2021-08-16 09:43:20|||||||||4
1629107030000|2021-08-16 09:43:50|||||||||2
1629107040000|2021-08-16 09:44:00|||||||||11
1629107140000|2021-08-16 09:45:40|||||||||5
1629107160000|2021-08-16 09:46:00|||||||||10
1629107170000|2021-08-16 09:46:10|||||||||5
1629107260000|2021-08-16 09:47:40|||||||||19
1629107410000|2021-08-16 09:50:10|||||||||4
1629107440000|2021-08-16 09:50:40|||||||||7
1629107480000|2021-08-16 09:51:20|||||||||12
1629107540000|2021-08-16 09:52:20|||||||||5
1629107550000|2021-08-16 09:52:30|||||||||5
1629107560000|2021-08-16 09:52:40|||||||||4
1629107640000|2021-08-16 09:54:00|||||||||9
1629107720000|2021-08-16 09:55:20|||||||||15
1629107760000|2021-08-16 09:56:00|||||||||5
1629107820000|2021-08-16 09:57:00|||||||||3
1629107830000|2021-08-16 09:57:10|||||||||6
1629107940000|2021-08-16 09:59:00|||||||||4
1629107950000|2021-08-16 09:59:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|18
1629107980000|2021-08-16 09:59:40|||||||||25
1629108000000|2021-08-16 10:00:00|||||||||7
1629108030000|2021-08-16 10:00:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|4
1629108060000|2021-08-16 10:01:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1629108070000|2021-08-16 10:01:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1629108080000|2021-08-16 10:01:20|19.45|19.37|19.45|19.37|19.48|19.4|19.45|19.37|8
1629108100000|2021-08-16 10:01:40|19.46|19.38|19.45|19.37|19.48|19.4|19.45|19.37|7
1629108120000|2021-08-16 10:02:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|9
1629108200000|2021-08-16 10:03:20|||||||||30
1629108240000|2021-08-16 10:04:00|||||||||1
1629108290000|2021-08-16 10:04:50|||||||||21
1629108320000|2021-08-16 10:05:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|4
1629108330000|2021-08-16 10:05:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|13
1629108340000|2021-08-16 10:05:40|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|0
1629108360000|2021-08-16 10:06:00|||||||||4
1629108600000|2021-08-16 10:10:00|||||||||5
1629108630000|2021-08-16 10:10:30|||||||||4
1629108640000|2021-08-16 10:10:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|336
1629108660000|2021-08-16 10:11:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|30
1629108700000|2021-08-16 10:11:40|||||||||6
1629108760000|2021-08-16 10:12:40|||||||||5
1629108780000|2021-08-16 10:13:00|19.63|19.55|19.58|19.5|19.63|19.55|19.58|19.5|37
1629108790000|2021-08-16 10:13:10|||||||||10
1629108800000|2021-08-16 10:13:20|||||||||6
1629108820000|2021-08-16 10:13:40|||||||||5
1629108830000|2021-08-16 10:13:50|||||||||5
1629108840000|2021-08-16 10:14:00|||||||||75
1629108860000|2021-08-16 10:14:20|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|1
1629108870000|2021-08-16 10:14:30|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|36
1629108890000|2021-08-16 10:14:50|||||||||3
1629108900000|2021-08-16 10:15:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|7
1629108910000|2021-08-16 10:15:10|||||||||24
1629108920000|2021-08-16 10:15:20|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|6
1629108930000|2021-08-16 10:15:30|||||||||3
1629108970000|2021-08-16 10:16:10|||||||||5
1629108980000|2021-08-16 10:16:20|||||||||6
1629108990000|2021-08-16 10:16:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|12
1629109000000|2021-08-16 10:16:40|||||||||8
1629109020000|2021-08-16 10:17:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|34
1629109030000|2021-08-16 10:17:10|||||||||27
1629109050000|2021-08-16 10:17:30|19.73|19.65|19.68|19.6|19.73|19.65|19.68|19.6|29
1629109060000|2021-08-16 10:17:40|||||||||32
1629109090000|2021-08-16 10:18:10|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|10
1629109130000|2021-08-16 10:18:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|9
1629109140000|2021-08-16 10:19:00|19.68|19.6|19.63|19.55|19.68|19.6|19.63|19.55|34
1629109150000|2021-08-16 10:19:10|||||||||62
1629109190000|2021-08-16 10:19:50|||||||||1
1629109220000|2021-08-16 10:20:20|||||||||4
1629109240000|2021-08-16 10:20:40|||||||||7
1629109250000|2021-08-16 10:20:50|||||||||5
1629109260000|2021-08-16 10:21:00|||||||||5
1629109280000|2021-08-16 10:21:20|||||||||18
1629109350000|2021-08-16 10:22:30|19.66|19.58|19.66|19.58|19.68|19.6|19.66|19.58|15
1629109360000|2021-08-16 10:22:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1629109370000|2021-08-16 10:22:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|18
1629109400000|2021-08-16 10:23:20|||||||||36
1629109410000|2021-08-16 10:23:30|||||||||12
1629109440000|2021-08-16 10:24:00|||||||||1
1629109460000|2021-08-16 10:24:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|33
1629109500000|2021-08-16 10:25:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|13
1629109510000|2021-08-16 10:25:10|19.66|19.58|19.63|19.55|19.68|19.6|19.63|19.55|25
1629109520000|2021-08-16 10:25:20|||||||||5
1629109540000|2021-08-16 10:25:40|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|11
1629109550000|2021-08-16 10:25:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|7
1629109560000|2021-08-16 10:26:00|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|0
1629109570000|2021-08-16 10:26:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1629109640000|2021-08-16 10:27:20|||||||||5
1629109650000|2021-08-16 10:27:30|||||||||2
1629109660000|2021-08-16 10:27:40|19.63|19.55|19.68|19.6|19.68|19.6|19.63|19.55|17
1629109670000|2021-08-16 10:27:50|19.66|19.58|19.66|19.58|19.66|19.58|19.63|19.55|13
1629109680000|2021-08-16 10:28:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1629109690000|2021-08-16 10:28:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|4
1629109700000|2021-08-16 10:28:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|7
1629109730000|2021-08-16 10:28:50|||||||||2
1629109740000|2021-08-16 10:29:00|||||||||2
1629109780000|2021-08-16 10:29:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|49
1629109900000|2021-08-16 10:31:40|||||||||1
1629109920000|2021-08-16 10:32:00|||||||||6
1629109980000|2021-08-16 10:33:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|39
1629109990000|2021-08-16 10:33:10|||||||||5
1629110030000|2021-08-16 10:33:50|||||||||30
1629110040000|2021-08-16 10:34:00|||||||||3
1629110210000|2021-08-16 10:36:50|||||||||4
1629110280000|2021-08-16 10:38:00|||||||||4
1629110380000|2021-08-16 10:39:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|36
1629110510000|2021-08-16 10:41:50|||||||||3
1629110520000|2021-08-16 10:42:00|||||||||10
1629110560000|2021-08-16 10:42:40|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|20
1629110570000|2021-08-16 10:42:50|||||||||1
1629110730000|2021-08-16 10:45:30|||||||||26
1629110740000|2021-08-16 10:45:40|||||||||4
1629110780000|2021-08-16 10:46:20|19.43|19.35|19.48|19.4|19.48|19.4|19.43|19.35|18
1629110800000|2021-08-16 10:46:40|19.46|19.38|19.46|19.38|19.46|19.38|19.43|19.35|2
1629110810000|2021-08-16 10:46:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1629110840000|2021-08-16 10:47:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|7
1629110870000|2021-08-16 10:47:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|16
1629110880000|2021-08-16 10:48:00|19.43|19.35|19.48|19.4|19.48|19.4|19.43|19.35|1
1629110890000|2021-08-16 10:48:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|5
1629110910000|2021-08-16 10:48:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1629110930000|2021-08-16 10:48:50|||||||||5
1629110950000|2021-08-16 10:49:10|||||||||5
1629110970000|2021-08-16 10:49:30|||||||||5
1629111060000|2021-08-16 10:51:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|16
1629111080000|2021-08-16 10:51:20|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|11
1629111110000|2021-08-16 10:51:50|||||||||20
1629111120000|2021-08-16 10:52:00|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|13
1629111210000|2021-08-16 10:53:30|||||||||25
1629111300000|2021-08-16 10:55:00|||||||||6
1629111370000|2021-08-16 10:56:10|||||||||3
1629111400000|2021-08-16 10:56:40|||||||||3
1629111420000|2021-08-16 10:57:00|||||||||1
1629111440000|2021-08-16 10:57:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|9
1629111480000|2021-08-16 10:58:00|||||||||1
1629111520000|2021-08-16 10:58:40|||||||||5
1629111550000|2021-08-16 10:59:10|||||||||6
1629111600000|2021-08-16 11:00:00|19.43|19.35|19.43|19.35|19.46|19.38|19.43|19.35|10
1629111610000|2021-08-16 11:00:10|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|0
1629111670000|2021-08-16 11:01:10|||||||||5
1629111750000|2021-08-16 11:02:30|19.48|19.4|19.43|19.35|19.48|19.4|19.43|19.35|28
1629111760000|2021-08-16 11:02:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1629111770000|2021-08-16 11:02:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1629111790000|2021-08-16 11:03:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|69
1629111810000|2021-08-16 11:03:30|||||||||1
1629111880000|2021-08-16 11:04:40|||||||||4
1629111950000|2021-08-16 11:05:50|||||||||6
1629112010000|2021-08-16 11:06:50|||||||||5
1629112060000|2021-08-16 11:07:40|||||||||4
1629112110000|2021-08-16 11:08:30|||||||||6
1629112210000|2021-08-16 11:10:10|||||||||15
1629112240000|2021-08-16 11:10:40|||||||||6
1629112350000|2021-08-16 11:12:30|||||||||1
1629112380000|2021-08-16 11:13:00|||||||||3
1629112490000|2021-08-16 11:14:50|||||||||6
1629112510000|2021-08-16 11:15:10|||||||||17
1629112530000|2021-08-16 11:15:30|||||||||4
1629112590000|2021-08-16 11:16:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|11
1629112610000|2021-08-16 11:16:50|||||||||2
1629112620000|2021-08-16 11:17:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1629112690000|2021-08-16 11:18:10|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1629112720000|2021-08-16 11:18:40|||||||||3
1629112740000|2021-08-16 11:19:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1629112770000|2021-08-16 11:19:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1629112780000|2021-08-16 11:19:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1629112790000|2021-08-16 11:19:50|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1629112810000|2021-08-16 11:20:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|139
1629112820000|2021-08-16 11:20:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|75
1629112830000|2021-08-16 11:20:30|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|0
1629112840000|2021-08-16 11:20:40|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|4
1629112850000|2021-08-16 11:20:50|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1629112860000|2021-08-16 11:21:00|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|0
1629112870000|2021-08-16 11:21:10|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1629112880000|2021-08-16 11:21:20|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1629112900000|2021-08-16 11:21:40|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1629112910000|2021-08-16 11:21:50|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1629112920000|2021-08-16 11:22:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1629112930000|2021-08-16 11:22:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1629112940000|2021-08-16 11:22:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1629112980000|2021-08-16 11:23:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|38
1629113000000|2021-08-16 11:23:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1629113010000|2021-08-16 11:23:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1629113050000|2021-08-16 11:24:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|6
1629113100000|2021-08-16 11:25:00|||||||||15
1629113130000|2021-08-16 11:25:30|||||||||3
1629113150000|2021-08-16 11:25:50|||||||||6
1629113160000|2021-08-16 11:26:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1629113220000|2021-08-16 11:27:00|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1629113310000|2021-08-16 11:28:30|||||||||3
1629113320000|2021-08-16 11:28:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|4
1629113340000|2021-08-16 11:29:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1629113350000|2021-08-16 11:29:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1629113360000|2021-08-16 11:29:20|||||||||8
1629113370000|2021-08-16 11:29:30|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|0
1629113380000|2021-08-16 11:29:40|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1629113390000|2021-08-16 11:29:50|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1629113410000|2021-08-16 11:30:10|||||||||8
1629113450000|2021-08-16 11:30:50|||||||||3
1629113460000|2021-08-16 11:31:00|||||||||4
1629113470000|2021-08-16 11:31:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1629113500000|2021-08-16 11:31:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1629113510000|2021-08-16 11:31:50|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1629113560000|2021-08-16 11:32:40|||||||||5
1629113570000|2021-08-16 11:32:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1629113590000|2021-08-16 11:33:10|||||||||6
1629113660000|2021-08-16 11:34:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|11
1629113690000|2021-08-16 11:34:50|||||||||5
1629113700000|2021-08-16 11:35:00|||||||||1
1629113800000|2021-08-16 11:36:40|||||||||6
1629113860000|2021-08-16 11:37:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|49
1629113910000|2021-08-16 11:38:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|10
1629113940000|2021-08-16 11:39:00|||||||||5
1629114010000|2021-08-16 11:40:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|4
1629114060000|2021-08-16 11:41:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|5
1629114110000|2021-08-16 11:41:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1629114120000|2021-08-16 11:42:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1629114140000|2021-08-16 11:42:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1629114160000|2021-08-16 11:42:40|||||||||3
1629114200000|2021-08-16 11:43:20|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|0
1629114220000|2021-08-16 11:43:40|||||||||4
1629114230000|2021-08-16 11:43:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1629114240000|2021-08-16 11:44:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1629114290000|2021-08-16 11:44:50|||||||||5
1629114300000|2021-08-16 11:45:00|||||||||1
1629114450000|2021-08-16 11:47:30|||||||||4
1629114460000|2021-08-16 11:47:40|||||||||4
1629114480000|2021-08-16 11:48:00|||||||||6
1629114610000|2021-08-16 11:50:10|||||||||4
1629114640000|2021-08-16 11:50:40|||||||||5
1629114650000|2021-08-16 11:50:50|||||||||3
1629114660000|2021-08-16 11:51:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|20
1629114720000|2021-08-16 11:52:00|||||||||4
1629114780000|2021-08-16 11:53:00|||||||||4
1629114840000|2021-08-16 11:54:00|||||||||4
1629114890000|2021-08-16 11:54:50|||||||||4
1629114910000|2021-08-16 11:55:10|||||||||3
1629114940000|2021-08-16 11:55:40|||||||||3
1629114980000|2021-08-16 11:56:20|||||||||5
1629115030000|2021-08-16 11:57:10|||||||||4
1629115160000|2021-08-16 11:59:20|||||||||3
1629115170000|2021-08-16 11:59:30|||||||||12
1629115180000|2021-08-16 11:59:40|||||||||9
1629115290000|2021-08-16 12:01:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|8
1629115300000|2021-08-16 12:01:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|9
1629115330000|2021-08-16 12:02:10|19.64|19.56|19.59|19.51|19.64|19.56|19.59|19.51|29
1629115360000|2021-08-16 12:02:40|19.61|19.53|19.61|19.53|19.64|19.56|19.59|19.51|71
1629115370000|2021-08-16 12:02:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1629115380000|2021-08-16 12:03:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|25
1629115390000|2021-08-16 12:03:10|||||||||44
1629115400000|2021-08-16 12:03:20|19.61|19.53|19.59|19.51|19.64|19.56|19.59|19.51|25
1629115410000|2021-08-16 12:03:30|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|33
1629115480000|2021-08-16 12:04:40|||||||||30
1629115510000|2021-08-16 12:05:10|||||||||1
1629115550000|2021-08-16 12:05:50|||||||||5
1629115600000|2021-08-16 12:06:40|||||||||36
1629115610000|2021-08-16 12:06:50|||||||||7
1629115670000|2021-08-16 12:07:50|||||||||4
1629115690000|2021-08-16 12:08:10|||||||||4
1629115730000|2021-08-16 12:08:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|17
1629115740000|2021-08-16 12:09:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|11
1629115750000|2021-08-16 12:09:10|||||||||32
1629115800000|2021-08-16 12:10:00|||||||||9
1629115810000|2021-08-16 12:10:10|||||||||6
1629115870000|2021-08-16 12:11:10|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|14
1629115880000|2021-08-16 12:11:20|||||||||18
1629115900000|2021-08-16 12:11:40|||||||||5
1629116000000|2021-08-16 12:13:20|||||||||300
1629116020000|2021-08-16 12:13:40|||||||||13
1629116070000|2021-08-16 12:14:30|||||||||7
1629116110000|2021-08-16 12:15:10|||||||||11
1629116230000|2021-08-16 12:17:10|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|41
1629116430000|2021-08-16 12:20:30|||||||||10
1629116440000|2021-08-16 12:20:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|45
1629116450000|2021-08-16 12:20:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1629116470000|2021-08-16 12:21:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|8
1629116490000|2021-08-16 12:21:30|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|1
1629116500000|2021-08-16 12:21:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|7
1629116510000|2021-08-16 12:21:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1629116520000|2021-08-16 12:22:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|5
1629116540000|2021-08-16 12:22:20|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|0
1629116550000|2021-08-16 12:22:30|||||||||9
1629116580000|2021-08-16 12:23:00|||||||||1
1629116590000|2021-08-16 12:23:10|||||||||7
1629116640000|2021-08-16 12:24:00|19.57|19.49|19.56|19.48|19.57|19.49|19.54|19.46|15
1629116650000|2021-08-16 12:24:10|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|0
1629116700000|2021-08-16 12:25:00|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|0
1629116720000|2021-08-16 12:25:20|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|8
1629116730000|2021-08-16 12:25:30|||||||||1
1629116770000|2021-08-16 12:26:10|||||||||1
1629116820000|2021-08-16 12:27:00|||||||||12
1629117010000|2021-08-16 12:30:10|||||||||6
1629117040000|2021-08-16 12:30:40|||||||||14
1629117080000|2021-08-16 12:31:20|||||||||6
1629117100000|2021-08-16 12:31:40|||||||||7
1629117130000|2021-08-16 12:32:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|12
1629117140000|2021-08-16 12:32:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|13
1629117160000|2021-08-16 12:32:40|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|6
1629117180000|2021-08-16 12:33:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|4
1629117190000|2021-08-16 12:33:10|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|0
1629117200000|2021-08-16 12:33:20|19.54|19.46|19.59|19.51|19.59|19.51|19.54|19.46|7
1629117230000|2021-08-16 12:33:50|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|9
1629117250000|2021-08-16 12:34:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1629117260000|2021-08-16 12:34:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1629117280000|2021-08-16 12:34:40|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|0
1629117310000|2021-08-16 12:35:10|||||||||1
1629117330000|2021-08-16 12:35:30|||||||||2
1629117340000|2021-08-16 12:35:40|19.57|19.49|19.59|19.51|19.59|19.51|19.54|19.46|19
1629117360000|2021-08-16 12:36:00|19.54|19.46|19.59|19.51|19.59|19.51|19.54|19.46|23
1629117370000|2021-08-16 12:36:10|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|17
1629117420000|2021-08-16 12:37:00|||||||||8
1629117470000|2021-08-16 12:37:50|||||||||1
1629117520000|2021-08-16 12:38:40|||||||||8
1629117530000|2021-08-16 12:38:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|25
1629117590000|2021-08-16 12:39:50|||||||||7
1629117640000|2021-08-16 12:40:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|54
1629117760000|2021-08-16 12:42:40|||||||||8
1629117830000|2021-08-16 12:43:50|||||||||6
1629117890000|2021-08-16 12:44:50|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|1
1629117940000|2021-08-16 12:45:40|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|12
1629117970000|2021-08-16 12:46:10|||||||||8
1629118040000|2021-08-16 12:47:20|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|5
1629118090000|2021-08-16 12:48:10|||||||||8
1629118150000|2021-08-16 12:49:10|||||||||8
1629118190000|2021-08-16 12:49:50|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|6
1629118200000|2021-08-16 12:50:00|||||||||2
1629118380000|2021-08-16 12:53:00|||||||||7
1629118440000|2021-08-16 12:54:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|51
1629118460000|2021-08-16 12:54:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|18
1629118480000|2021-08-16 12:54:40|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|2
1629118490000|2021-08-16 12:54:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1629118510000|2021-08-16 12:55:10|||||||||5
1629118530000|2021-08-16 12:55:30|||||||||14
1629118550000|2021-08-16 12:55:50|||||||||2
1629118620000|2021-08-16 12:57:00|||||||||13
1629118630000|2021-08-16 12:57:10|||||||||6
1629118710000|2021-08-16 12:58:30|||||||||8
1629118720000|2021-08-16 12:58:40|||||||||20
1629118760000|2021-08-16 12:59:20|||||||||6
1629118770000|2021-08-16 12:59:30|||||||||6
1629118800000|2021-08-16 13:00:00|||||||||22
1629118810000|2021-08-16 13:00:10|||||||||3
1629118820000|2021-08-16 13:00:20|||||||||9
1629118880000|2021-08-16 13:01:20|||||||||6
1629118890000|2021-08-16 13:01:30|||||||||9
1629118920000|2021-08-16 13:02:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|29
1629118930000|2021-08-16 13:02:10|||||||||8
1629118950000|2021-08-16 13:02:30|||||||||8
1629118980000|2021-08-16 13:03:00|||||||||25
1629118990000|2021-08-16 13:03:10|||||||||14
1629119090000|2021-08-16 13:04:50|||||||||8
1629119120000|2021-08-16 13:05:20|||||||||7
1629119140000|2021-08-16 13:05:40|||||||||14
1629119150000|2021-08-16 13:05:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|47
1629119170000|2021-08-16 13:06:10|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|8
1629119200000|2021-08-16 13:06:40|||||||||26
1629119260000|2021-08-16 13:07:40|||||||||7
1629119350000|2021-08-16 13:09:10|||||||||8
1629119360000|2021-08-16 13:09:20|||||||||14
1629119380000|2021-08-16 13:09:40|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|28
1629119490000|2021-08-16 13:11:30|||||||||6
1629119620000|2021-08-16 13:13:40|||||||||6
1629119660000|2021-08-16 13:14:20|||||||||7
1629119710000|2021-08-16 13:15:10|||||||||7
1629119730000|2021-08-16 13:15:30|||||||||8
1629119740000|2021-08-16 13:15:40|||||||||34
1629119760000|2021-08-16 13:16:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|181
1629119770000|2021-08-16 13:16:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|7
1629119790000|2021-08-16 13:16:30|||||||||25
1629119800000|2021-08-16 13:16:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1629119850000|2021-08-16 13:17:30|||||||||9
1629119990000|2021-08-16 13:19:50|||||||||8
1629120000000|2021-08-16 13:20:00|||||||||8
1629120120000|2021-08-16 13:22:00|||||||||6
1629120130000|2021-08-16 13:22:10|||||||||8
1629120260000|2021-08-16 13:24:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|29
1629120270000|2021-08-16 13:24:30|||||||||16
1629120280000|2021-08-16 13:24:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1629120310000|2021-08-16 13:25:10|||||||||30
1629120370000|2021-08-16 13:26:10|||||||||20
1629120450000|2021-08-16 13:27:30|||||||||38
1629120490000|2021-08-16 13:28:10|||||||||7
1629120550000|2021-08-16 13:29:10|||||||||1
1629120560000|2021-08-16 13:29:20|||||||||6
1629120600000|2021-08-16 13:30:00|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|6
1629120630000|2021-08-16 13:30:30|||||||||33
1629120640000|2021-08-16 13:30:40|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|8
1629120670000|2021-08-16 13:31:10|||||||||66
1629120680000|2021-08-16 13:31:20|||||||||30
1629120690000|2021-08-16 13:31:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|63
1629120700000|2021-08-16 13:31:40|||||||||8
1629120740000|2021-08-16 13:32:20|||||||||8
1629120760000|2021-08-16 13:32:40|||||||||7
1629120790000|2021-08-16 13:33:10|19.59|19.51|19.54|19.46|19.59|19.51|19.54|19.46|35
1629120800000|2021-08-16 13:33:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|31
1629120820000|2021-08-16 13:33:40|19.64|19.56|19.59|19.51|19.64|19.56|19.59|19.51|103
1629120840000|2021-08-16 13:34:00|||||||||12
1629120860000|2021-08-16 13:34:20|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|10
1629120870000|2021-08-16 13:34:30|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1629120880000|2021-08-16 13:34:40|||||||||6
1629120890000|2021-08-16 13:34:50|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|51
1629120900000|2021-08-16 13:35:00|||||||||23
1629120910000|2021-08-16 13:35:10|||||||||37
1629120920000|2021-08-16 13:35:20|||||||||3
1629120930000|2021-08-16 13:35:30|||||||||9
1629120940000|2021-08-16 13:35:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|65
1629120950000|2021-08-16 13:35:50|||||||||9
1629120960000|2021-08-16 13:36:00|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|1
1629120970000|2021-08-16 13:36:10|19.65|19.57|19.7|19.62|19.7|19.62|19.65|19.57|259
1629121000000|2021-08-16 13:36:40|19.75|19.67|19.7|19.62|19.75|19.67|19.7|19.62|75
1629121020000|2021-08-16 13:37:00|||||||||6
1629121040000|2021-08-16 13:37:20|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|19
1629121050000|2021-08-16 13:37:30|||||||||7
1629121060000|2021-08-16 13:37:40|19.67|19.59|19.7|19.62|19.7|19.62|19.65|19.57|24
1629121070000|2021-08-16 13:37:50|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|61
1629121080000|2021-08-16 13:38:00|||||||||52
1629121100000|2021-08-16 13:38:20|||||||||11
1629121110000|2021-08-16 13:38:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|39
1629121120000|2021-08-16 13:38:40|19.65|19.57|19.65|19.57|19.67|19.59|19.65|19.57|1
1629121140000|2021-08-16 13:39:00|||||||||2
1629121150000|2021-08-16 13:39:10|||||||||2
1629121160000|2021-08-16 13:39:20|||||||||1
1629121170000|2021-08-16 13:39:30|||||||||10
1629121180000|2021-08-16 13:39:40|||||||||2
1629121190000|2021-08-16 13:39:50|||||||||2
1629121200000|2021-08-16 13:40:00|||||||||8
1629121210000|2021-08-16 13:40:10|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|9
1629121220000|2021-08-16 13:40:20|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|2
1629121230000|2021-08-16 13:40:30|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|2
1629121240000|2021-08-16 13:40:40|||||||||1
1629121250000|2021-08-16 13:40:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|25
1629121260000|2021-08-16 13:41:00|||||||||1
1629121270000|2021-08-16 13:41:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|28
1629121280000|2021-08-16 13:41:20|19.67|19.59|19.67|19.59|19.7|19.62|19.65|19.57|18
1629121290000|2021-08-16 13:41:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|13
1629121300000|2021-08-16 13:41:40|||||||||1
1629121310000|2021-08-16 13:41:50|||||||||52
1629121320000|2021-08-16 13:42:00|||||||||1
1629121340000|2021-08-16 13:42:20|||||||||33
1629121350000|2021-08-16 13:42:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|15
1629121360000|2021-08-16 13:42:40|||||||||1
1629121370000|2021-08-16 13:42:50|||||||||1
1629121380000|2021-08-16 13:43:00|||||||||2
1629121390000|2021-08-16 13:43:10|||||||||2
1629121400000|2021-08-16 13:43:20|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|2
1629121410000|2021-08-16 13:43:30|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|79
1629121420000|2021-08-16 13:43:40|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|1
1629121430000|2021-08-16 13:43:50|||||||||2
1629121440000|2021-08-16 13:44:00|||||||||1
1629121450000|2021-08-16 13:44:10|||||||||1
1629121460000|2021-08-16 13:44:20|||||||||85
1629121470000|2021-08-16 13:44:30|||||||||12
1629121480000|2021-08-16 13:44:40|||||||||4
1629121490000|2021-08-16 13:44:50|||||||||10
1629121500000|2021-08-16 13:45:00|19.6|19.52|19.62|19.54|19.65|19.57|19.6|19.52|12
1629121510000|2021-08-16 13:45:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|21
1629121530000|2021-08-16 13:45:30|||||||||2
1629121540000|2021-08-16 13:45:40|||||||||1
1629121550000|2021-08-16 13:45:50|||||||||1
1629121560000|2021-08-16 13:46:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|97
1629121620000|2021-08-16 13:47:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|46
1629121630000|2021-08-16 13:47:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|7
1629121660000|2021-08-16 13:47:40|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|163
1629121670000|2021-08-16 13:47:50|19.75|19.67|19.7|19.62|19.75|19.67|19.7|19.62|44
1629121690000|2021-08-16 13:48:10|||||||||6
1629121710000|2021-08-16 13:48:30|||||||||10
1629121750000|2021-08-16 13:49:10|||||||||8
1629121760000|2021-08-16 13:49:20|||||||||9
1629121780000|2021-08-16 13:49:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|24
1629121790000|2021-08-16 13:49:50|19.7|19.62|19.67|19.59|19.7|19.62|19.67|19.59|21
1629121800000|2021-08-16 13:50:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|16
1629121830000|2021-08-16 13:50:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|11
1629121840000|2021-08-16 13:50:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|49
1629121850000|2021-08-16 13:50:50|19.72|19.64|19.75|19.67|19.75|19.67|19.72|19.64|6
1629121870000|2021-08-16 13:51:10|||||||||113
1629121880000|2021-08-16 13:51:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1629121890000|2021-08-16 13:51:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|11
1629121900000|2021-08-16 13:51:40|19.75|19.67|19.75|19.67|19.75|19.67|19.7|19.62|187
1629121910000|2021-08-16 13:51:50|19.72|19.64|19.75|19.67|19.75|19.67|19.7|19.62|1
1629121920000|2021-08-16 13:52:00|19.72|19.64|19.72|19.64|19.72|19.64|19.7|19.62|25
1629121930000|2021-08-16 13:52:10|19.7|19.62|19.75|19.67|19.75|19.67|19.7|19.62|11
1629121940000|2021-08-16 13:52:20|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|1
1629121950000|2021-08-16 13:52:30|||||||||12
1629121980000|2021-08-16 13:53:00|19.75|19.67|19.75|19.67|19.75|19.67|19.7|19.62|94
1629121990000|2021-08-16 13:53:10|19.72|19.64|19.75|19.67|19.75|19.67|19.7|19.62|33
1629122000000|2021-08-16 13:53:20|19.7|19.62|19.7|19.62|19.72|19.64|19.7|19.62|87
1629122010000|2021-08-16 13:53:30|||||||||5
1629122020000|2021-08-16 13:53:40|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1629122030000|2021-08-16 13:53:50|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1629122050000|2021-08-16 13:54:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|13
1629122070000|2021-08-16 13:54:30|||||||||30
1629122130000|2021-08-16 13:55:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|25
1629122140000|2021-08-16 13:55:40|19.75|19.67|19.75|19.67|19.8|19.72|19.75|19.67|35
1629122150000|2021-08-16 13:55:50|||||||||8
1629122160000|2021-08-16 13:56:00|||||||||14
1629122170000|2021-08-16 13:56:10|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|57
1629122220000|2021-08-16 13:57:00|||||||||1
1629122250000|2021-08-16 13:57:30|||||||||13
1629122270000|2021-08-16 13:57:50|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|25
1629122280000|2021-08-16 13:58:00|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1629122290000|2021-08-16 13:58:10|||||||||12
1629122300000|2021-08-16 13:58:20|||||||||28
1629122310000|2021-08-16 13:58:30|||||||||10
1629122320000|2021-08-16 13:58:40|||||||||9
1629122330000|2021-08-16 13:58:50|||||||||14
1629122340000|2021-08-16 13:59:00|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|15
1629122390000|2021-08-16 13:59:50|||||||||11
1629122400000|2021-08-16 14:00:00|19.75|19.67|19.7|19.62|19.75|19.67|19.7|19.62|14
1629122410000|2021-08-16 14:00:10|||||||||1
1629122430000|2021-08-16 14:00:30|||||||||1
1629122440000|2021-08-16 14:00:40|||||||||24
1629122460000|2021-08-16 14:01:00|||||||||18
1629122490000|2021-08-16 14:01:30|||||||||11
1629122510000|2021-08-16 14:01:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|70
1629122520000|2021-08-16 14:02:00|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|29
1629122530000|2021-08-16 14:02:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|18
1629122540000|2021-08-16 14:02:20|||||||||25
1629122550000|2021-08-16 14:02:30|||||||||53
1629122580000|2021-08-16 14:03:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|104
1629122590000|2021-08-16 14:03:10|||||||||13
1629122610000|2021-08-16 14:03:30|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|0
1629122650000|2021-08-16 14:04:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|47
1629122680000|2021-08-16 14:04:40|||||||||22
1629122720000|2021-08-16 14:05:20|||||||||14
1629122730000|2021-08-16 14:05:30|||||||||10
1629122760000|2021-08-16 14:06:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|10
1629122770000|2021-08-16 14:06:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|85
1629122810000|2021-08-16 14:06:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|74
1629122820000|2021-08-16 14:07:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|1
1629122830000|2021-08-16 14:07:10|||||||||2
1629122840000|2021-08-16 14:07:20|19.65|19.57|19.6|19.52|19.65|19.57|19.6|19.52|20
1629122850000|2021-08-16 14:07:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|12
1629122860000|2021-08-16 14:07:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|20
1629122870000|2021-08-16 14:07:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|24
1629122880000|2021-08-16 14:08:00|||||||||2
1629122890000|2021-08-16 14:08:10|||||||||3
1629122900000|2021-08-16 14:08:20|||||||||7
1629122910000|2021-08-16 14:08:30|19.5|19.42|19.55|19.47|19.55|19.47|19.5|19.42|19
1629122920000|2021-08-16 14:08:40|||||||||5
1629122930000|2021-08-16 14:08:50|||||||||2
1629122940000|2021-08-16 14:09:00|||||||||3
1629122960000|2021-08-16 14:09:20|||||||||6
1629122970000|2021-08-16 14:09:30|||||||||9
1629122980000|2021-08-16 14:09:40|||||||||6
1629123000000|2021-08-16 14:10:00|||||||||5
1629123010000|2021-08-16 14:10:10|||||||||22
1629123020000|2021-08-16 14:10:20|||||||||3
1629123030000|2021-08-16 14:10:30|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|18
1629123040000|2021-08-16 14:10:40|||||||||1
1629123050000|2021-08-16 14:10:50|||||||||16
1629123070000|2021-08-16 14:11:10|||||||||20
1629123080000|2021-08-16 14:11:20|19.55|19.47|19.55|19.47|19.57|19.49|19.55|19.47|14
1629123100000|2021-08-16 14:11:40|||||||||9
1629123110000|2021-08-16 14:11:50|||||||||9
1629123120000|2021-08-16 14:12:00|||||||||1
1629123140000|2021-08-16 14:12:20|||||||||13
1629123150000|2021-08-16 14:12:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|2
1629123170000|2021-08-16 14:12:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|19
1629123180000|2021-08-16 14:13:00|19.5|19.42|19.5|19.42|19.52|19.44|19.5|19.42|4
1629123200000|2021-08-16 14:13:20|19.52|19.44|19.55|19.47|19.55|19.47|19.5|19.42|0
1629123220000|2021-08-16 14:13:40|||||||||2
1629123230000|2021-08-16 14:13:50|||||||||10
1629123240000|2021-08-16 14:14:00|||||||||1
1629123260000|2021-08-16 14:14:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|97
1629123280000|2021-08-16 14:14:40|||||||||11
1629123290000|2021-08-16 14:14:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|31
1629123300000|2021-08-16 14:15:00|19.55|19.47|19.5|19.42|19.55|19.47|19.5|19.42|4
1629123310000|2021-08-16 14:15:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|27
1629123320000|2021-08-16 14:15:20|19.5|19.42|19.55|19.47|19.55|19.47|19.5|19.42|31
1629123360000|2021-08-16 14:16:00|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|92
1629123380000|2021-08-16 14:16:20|||||||||12
1629123390000|2021-08-16 14:16:30|||||||||26
1629123420000|2021-08-16 14:17:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|41
1629123430000|2021-08-16 14:17:10|||||||||25
1629123450000|2021-08-16 14:17:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|36
1629123480000|2021-08-16 14:18:00|||||||||9
1629123490000|2021-08-16 14:18:10|||||||||1
1629123500000|2021-08-16 14:18:20|19.65|19.57|19.65|19.57|19.65|19.57|19.62|19.54|12
1629123510000|2021-08-16 14:18:30|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|50
1629123520000|2021-08-16 14:18:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1629123560000|2021-08-16 14:19:20|||||||||2
1629123570000|2021-08-16 14:19:30|||||||||1
1629123580000|2021-08-16 14:19:40|||||||||2
1629123590000|2021-08-16 14:19:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|4
1629123600000|2021-08-16 14:20:00|||||||||3
1629123610000|2021-08-16 14:20:10|||||||||16
1629123620000|2021-08-16 14:20:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|36
1629123630000|2021-08-16 14:20:30|||||||||13
1629123640000|2021-08-16 14:20:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|38
1629123650000|2021-08-16 14:20:50|||||||||1
1629123660000|2021-08-16 14:21:00|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|112
1629123670000|2021-08-16 14:21:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|11
1629123680000|2021-08-16 14:21:20|||||||||3
1629123690000|2021-08-16 14:21:30|||||||||22
1629123700000|2021-08-16 14:21:40|||||||||1
1629123720000|2021-08-16 14:22:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|11
1629123730000|2021-08-16 14:22:10|||||||||2
1629123740000|2021-08-16 14:22:20|||||||||2
1629123750000|2021-08-16 14:22:30|||||||||1
1629123760000|2021-08-16 14:22:40|||||||||61
1629123770000|2021-08-16 14:22:50|||||||||9
1629123780000|2021-08-16 14:23:00|||||||||24
1629123790000|2021-08-16 14:23:10|||||||||3
1629123800000|2021-08-16 14:23:20|||||||||3
1629123810000|2021-08-16 14:23:30|||||||||2
1629123820000|2021-08-16 14:23:40|||||||||2
1629123830000|2021-08-16 14:23:50|||||||||2
1629123850000|2021-08-16 14:24:10|||||||||62
1629123860000|2021-08-16 14:24:20|||||||||2
1629123870000|2021-08-16 14:24:30|||||||||3
1629123880000|2021-08-16 14:24:40|||||||||11
1629123890000|2021-08-16 14:24:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|59
1629123910000|2021-08-16 14:25:10|19.78|19.7|19.8|19.72|19.8|19.72|19.75|19.67|60
1629123920000|2021-08-16 14:25:20|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|186
1629123930000|2021-08-16 14:25:30|19.78|19.7|19.8|19.72|19.8|19.72|19.75|19.67|55
1629123940000|2021-08-16 14:25:40|||||||||13
1629123950000|2021-08-16 14:25:50|19.75|19.67|19.8|19.72|19.8|19.72|19.75|19.67|35
1629123960000|2021-08-16 14:26:00|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|44
1629123970000|2021-08-16 14:26:10|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|70
1629123980000|2021-08-16 14:26:20|||||||||29
1629123990000|2021-08-16 14:26:30|||||||||69
1629124010000|2021-08-16 14:26:50|||||||||16
1629124030000|2021-08-16 14:27:10|||||||||22
1629124040000|2021-08-16 14:27:20|||||||||1
1629124050000|2021-08-16 14:27:30|||||||||11
1629124080000|2021-08-16 14:28:00|19.85|19.77|19.8|19.72|19.85|19.77|19.8|19.72|113
1629124140000|2021-08-16 14:29:00|||||||||5
1629124150000|2021-08-16 14:29:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|67
1629124160000|2021-08-16 14:29:20|||||||||30
1629124180000|2021-08-16 14:29:40|||||||||15
1629124200000|2021-08-16 14:30:00|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|4
1629124210000|2021-08-16 14:30:10|||||||||15
1629124220000|2021-08-16 14:30:20|19.75|19.67|19.7|19.62|19.75|19.67|19.7|19.62|55
1629124230000|2021-08-16 14:30:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|23
1629124240000|2021-08-16 14:30:40|19.75|19.67|19.73|19.65|19.75|19.67|19.7|19.62|8
1629124250000|2021-08-16 14:30:50|19.75|19.67|19.75|19.67|19.78|19.7|19.75|19.67|8
1629124260000|2021-08-16 14:31:00|||||||||10
1629124270000|2021-08-16 14:31:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|35
1629124280000|2021-08-16 14:31:20|||||||||1
1629124290000|2021-08-16 14:31:30|||||||||10
1629124300000|2021-08-16 14:31:40|||||||||1
1629124310000|2021-08-16 14:31:50|19.75|19.67|19.7|19.62|19.75|19.67|19.7|19.62|16
1629124340000|2021-08-16 14:32:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|66
1629124350000|2021-08-16 14:32:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|10
1629124360000|2021-08-16 14:32:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|43
1629124370000|2021-08-16 14:32:50|||||||||11
1629124380000|2021-08-16 14:33:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|43
1629124390000|2021-08-16 14:33:10|19.75|19.67|19.7|19.62|19.75|19.67|19.7|19.62|0
1629124400000|2021-08-16 14:33:20|||||||||9
1629124430000|2021-08-16 14:33:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|56
1629124440000|2021-08-16 14:34:00|||||||||19
1629124450000|2021-08-16 14:34:10|||||||||23
1629124460000|2021-08-16 14:34:20|||||||||26
1629124470000|2021-08-16 14:34:30|||||||||25
1629124480000|2021-08-16 14:34:40|||||||||10
1629124490000|2021-08-16 14:34:50|||||||||2
1629124500000|2021-08-16 14:35:00|||||||||10
1629124510000|2021-08-16 14:35:10|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|4
1629124520000|2021-08-16 14:35:20|||||||||13
1629124540000|2021-08-16 14:35:40|||||||||10
1629124550000|2021-08-16 14:35:50|||||||||125
1629124570000|2021-08-16 14:36:10|||||||||15
1629124600000|2021-08-16 14:36:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|29
1629124610000|2021-08-16 14:36:50|||||||||21
1629124620000|2021-08-16 14:37:00|||||||||9
1629124630000|2021-08-16 14:37:10|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|42
1629124700000|2021-08-16 14:38:20|||||||||13
1629124720000|2021-08-16 14:38:40|||||||||1
1629124730000|2021-08-16 14:38:50|||||||||16
1629124760000|2021-08-16 14:39:20|||||||||9
1629124770000|2021-08-16 14:39:30|||||||||14
1629124780000|2021-08-16 14:39:40|||||||||8
1629124830000|2021-08-16 14:40:30|||||||||12
1629124840000|2021-08-16 14:40:40|||||||||20
1629124850000|2021-08-16 14:40:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|27
1629124860000|2021-08-16 14:41:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1629124880000|2021-08-16 14:41:20|19.68|19.6|19.68|19.6|19.7|19.62|19.65|19.57|61
1629124890000|2021-08-16 14:41:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1629124900000|2021-08-16 14:41:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|47
1629124920000|2021-08-16 14:42:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1629124930000|2021-08-16 14:42:10|||||||||11
1629124940000|2021-08-16 14:42:20|||||||||9
1629124950000|2021-08-16 14:42:30|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|25
1629124960000|2021-08-16 14:42:40|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|23
1629124970000|2021-08-16 14:42:50|||||||||18
1629124980000|2021-08-16 14:43:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|132
1629124990000|2021-08-16 14:43:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|10
1629125010000|2021-08-16 14:43:30|||||||||10
1629125020000|2021-08-16 14:43:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|55
1629125030000|2021-08-16 14:43:50|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|18
1629125040000|2021-08-16 14:44:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|4
1629125060000|2021-08-16 14:44:20|||||||||11
1629125070000|2021-08-16 14:44:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|32
1629125080000|2021-08-16 14:44:40|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|0
1629125090000|2021-08-16 14:44:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1629125100000|2021-08-16 14:45:00|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|74
1629125110000|2021-08-16 14:45:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|34
1629125130000|2021-08-16 14:45:30|||||||||11
1629125140000|2021-08-16 14:45:40|||||||||11
1629125160000|2021-08-16 14:46:00|||||||||75
1629125200000|2021-08-16 14:46:40|||||||||11
1629125210000|2021-08-16 14:46:50|||||||||11
1629125250000|2021-08-16 14:47:30|||||||||18
1629125260000|2021-08-16 14:47:40|||||||||11
1629125280000|2021-08-16 14:48:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|74
1629125290000|2021-08-16 14:48:10|||||||||19
1629125310000|2021-08-16 14:48:30|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|27
1629125370000|2021-08-16 14:49:30|||||||||11
1629125380000|2021-08-16 14:49:40|||||||||12
1629125390000|2021-08-16 14:49:50|||||||||9
1629125420000|2021-08-16 14:50:20|||||||||11
1629125450000|2021-08-16 14:50:50|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|36
1629125460000|2021-08-16 14:51:00|||||||||4
1629125470000|2021-08-16 14:51:10|||||||||10
1629125480000|2021-08-16 14:51:20|||||||||10
1629125490000|2021-08-16 14:51:30|||||||||1
1629125510000|2021-08-16 14:51:50|||||||||19
1629125520000|2021-08-16 14:52:00|19.65|19.57|19.7|19.62|19.7|19.62|19.65|19.57|3
1629125550000|2021-08-16 14:52:30|||||||||9
1629125560000|2021-08-16 14:52:40|||||||||2
1629125580000|2021-08-16 14:53:00|||||||||13
1629125590000|2021-08-16 14:53:10|||||||||10
1629125610000|2021-08-16 14:53:30|||||||||11
1629125620000|2021-08-16 14:53:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|133
1629125630000|2021-08-16 14:53:50|19.8|19.72|19.75|19.67|19.8|19.72|19.75|19.67|216
1629125640000|2021-08-16 14:54:00|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|12
1629125650000|2021-08-16 14:54:10|||||||||14
1629125660000|2021-08-16 14:54:20|||||||||10
1629125670000|2021-08-16 14:54:30|||||||||11
1629125680000|2021-08-16 14:54:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|141
1629125690000|2021-08-16 14:54:50|||||||||4
1629125700000|2021-08-16 14:55:00|||||||||9
1629125710000|2021-08-16 14:55:10|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|21
1629125760000|2021-08-16 14:56:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|122
1629125780000|2021-08-16 14:56:20|||||||||21
1629125820000|2021-08-16 14:57:00|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|35
1629125830000|2021-08-16 14:57:10|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|80
1629125840000|2021-08-16 14:57:20|||||||||20
1629125850000|2021-08-16 14:57:30|||||||||5
1629125860000|2021-08-16 14:57:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|39
1629125870000|2021-08-16 14:57:50|||||||||11
1629125880000|2021-08-16 14:58:00|19.8|19.72|19.8|19.72|19.83|19.75|19.8|19.72|50
1629125890000|2021-08-16 14:58:10|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|14
1629125920000|2021-08-16 14:58:40|||||||||11
1629125930000|2021-08-16 14:58:50|||||||||53
1629125950000|2021-08-16 14:59:10|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|42
1629125970000|2021-08-16 14:59:30|||||||||8
1629125990000|2021-08-16 14:59:50|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|55
1629126000000|2021-08-16 15:00:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629126010000|2021-08-16 15:00:10|19.8|19.72|19.75|19.67|19.8|19.72|19.75|19.67|82
1629126020000|2021-08-16 15:00:20|19.8|19.72|19.75|19.67|19.8|19.72|19.75|19.67|200
1629126030000|2021-08-16 15:00:30|||||||||89
1629126040000|2021-08-16 15:00:40|||||||||32
1629126050000|2021-08-16 15:00:50|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|229
1629126060000|2021-08-16 15:01:00|19.73|19.65|19.75|19.67|19.75|19.67|19.7|19.62|63
1629126110000|2021-08-16 15:01:50|||||||||10
1629126140000|2021-08-16 15:02:20|||||||||28
1629126150000|2021-08-16 15:02:30|||||||||2
1629126160000|2021-08-16 15:02:40|19.78|19.7|19.8|19.72|19.8|19.72|19.75|19.67|158
1629126170000|2021-08-16 15:02:50|||||||||1
1629126180000|2021-08-16 15:03:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|214
1629126200000|2021-08-16 15:03:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|109
1629126210000|2021-08-16 15:03:30|||||||||69
1629126220000|2021-08-16 15:03:40|||||||||11
1629126230000|2021-08-16 15:03:50|||||||||13
1629126240000|2021-08-16 15:04:00|||||||||20
1629126250000|2021-08-16 15:04:10|19.75|19.67|19.8|19.72|19.8|19.72|19.75|19.67|233
1629126260000|2021-08-16 15:04:20|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|103
1629126270000|2021-08-16 15:04:30|||||||||12
1629126300000|2021-08-16 15:05:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|74
1629126320000|2021-08-16 15:05:20|19.8|19.72|19.8|19.72|19.85|19.77|19.8|19.72|360
1629126340000|2021-08-16 15:05:40|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|4
1629126350000|2021-08-16 15:05:50|19.83|19.75|19.83|19.75|19.83|19.75|19.8|19.72|3
1629126360000|2021-08-16 15:06:00|19.8|19.72|19.85|19.77|19.85|19.77|19.8|19.72|4
1629126370000|2021-08-16 15:06:10|||||||||12
1629126380000|2021-08-16 15:06:20|||||||||4
1629126390000|2021-08-16 15:06:30|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|55
1629126400000|2021-08-16 15:06:40|||||||||12
1629126420000|2021-08-16 15:07:00|||||||||1
1629126430000|2021-08-16 15:07:10|||||||||1
1629126460000|2021-08-16 15:07:40|||||||||1
1629126470000|2021-08-16 15:07:50|||||||||21
1629126480000|2021-08-16 15:08:00|||||||||24
1629126490000|2021-08-16 15:08:10|||||||||30
1629126510000|2021-08-16 15:08:30|19.8|19.72|19.83|19.75|19.85|19.77|19.8|19.72|149
1629126520000|2021-08-16 15:08:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629126530000|2021-08-16 15:08:50|||||||||21
1629126560000|2021-08-16 15:09:20|||||||||35
1629126570000|2021-08-16 15:09:30|||||||||2
1629126580000|2021-08-16 15:09:40|||||||||11
1629126590000|2021-08-16 15:09:50|||||||||12
1629126650000|2021-08-16 15:10:50|||||||||40
1629126660000|2021-08-16 15:11:00|||||||||35
1629126690000|2021-08-16 15:11:30|||||||||46
1629126710000|2021-08-16 15:11:50|||||||||11
1629126720000|2021-08-16 15:12:00|||||||||22
1629126730000|2021-08-16 15:12:10|||||||||20
1629126750000|2021-08-16 15:12:30|||||||||10
1629126800000|2021-08-16 15:13:20|||||||||10
1629126820000|2021-08-16 15:13:40|||||||||14
1629126850000|2021-08-16 15:14:10|||||||||49
1629126870000|2021-08-16 15:14:30|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|186
1629126880000|2021-08-16 15:14:40|19.8|19.72|19.85|19.77|19.85|19.77|19.8|19.72|51
1629126890000|2021-08-16 15:14:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|28
1629126910000|2021-08-16 15:15:10|||||||||12
1629126920000|2021-08-16 15:15:20|||||||||21
1629126930000|2021-08-16 15:15:30|||||||||13
1629126940000|2021-08-16 15:15:40|||||||||11
1629126950000|2021-08-16 15:15:50|19.75|19.67|19.8|19.72|19.8|19.72|19.75|19.67|99
1629126960000|2021-08-16 15:16:00|||||||||2
1629126990000|2021-08-16 15:16:30|||||||||12
1629127010000|2021-08-16 15:16:50|||||||||10
1629127030000|2021-08-16 15:17:10|||||||||1
1629127040000|2021-08-16 15:17:20|||||||||13
1629127050000|2021-08-16 15:17:30|||||||||20
1629127060000|2021-08-16 15:17:40|||||||||25
1629127070000|2021-08-16 15:17:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|27
1629127080000|2021-08-16 15:18:00|||||||||29
1629127100000|2021-08-16 15:18:20|||||||||38
1629127110000|2021-08-16 15:18:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|289
1629127120000|2021-08-16 15:18:40|||||||||39
1629127130000|2021-08-16 15:18:50|||||||||39
1629127140000|2021-08-16 15:19:00|||||||||135
1629127150000|2021-08-16 15:19:10|||||||||69
1629127160000|2021-08-16 15:19:20|||||||||61
1629127170000|2021-08-16 15:19:30|||||||||59
1629127180000|2021-08-16 15:19:40|||||||||115
1629127190000|2021-08-16 15:19:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|163
1629127200000|2021-08-16 15:20:00|||||||||138
1629127210000|2021-08-16 15:20:10|||||||||80
1629127220000|2021-08-16 15:20:20|||||||||42
1629127230000|2021-08-16 15:20:30|||||||||39
1629127240000|2021-08-16 15:20:40|19.6|19.52|19.65|19.57|19.65|19.57|19.6|19.52|125
1629127250000|2021-08-16 15:20:50|||||||||51
1629127260000|2021-08-16 15:21:00|||||||||42
1629127270000|2021-08-16 15:21:10|||||||||43
1629127280000|2021-08-16 15:21:20|||||||||604
1629127290000|2021-08-16 15:21:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|274
1629127300000|2021-08-16 15:21:40|||||||||42
1629127310000|2021-08-16 15:21:50|||||||||39
1629127320000|2021-08-16 15:22:00|||||||||38
1629127330000|2021-08-16 15:22:10|||||||||39
1629127340000|2021-08-16 15:22:20|||||||||52
1629127350000|2021-08-16 15:22:30|||||||||70
1629127360000|2021-08-16 15:22:40|||||||||67
1629127370000|2021-08-16 15:22:50|||||||||69
1629127380000|2021-08-16 15:23:00|||||||||49
1629127390000|2021-08-16 15:23:10|||||||||39
1629127400000|2021-08-16 15:23:20|||||||||51
1629127410000|2021-08-16 15:23:30|||||||||98
1629127420000|2021-08-16 15:23:40|||||||||45
1629127430000|2021-08-16 15:23:50|||||||||63
1629127440000|2021-08-16 15:24:00|||||||||86
1629127450000|2021-08-16 15:24:10|19.55|19.47|19.6|19.52|19.6|19.52|19.55|19.47|124
1629127460000|2021-08-16 15:24:20|||||||||49
1629127470000|2021-08-16 15:24:30|||||||||67
1629127480000|2021-08-16 15:24:40|||||||||39
1629127490000|2021-08-16 15:24:50|||||||||40
1629127500000|2021-08-16 15:25:00|||||||||70
1629127510000|2021-08-16 15:25:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|132
1629127520000|2021-08-16 15:25:20|||||||||60
1629127530000|2021-08-16 15:25:30|||||||||42
1629127540000|2021-08-16 15:25:40|||||||||39
1629127550000|2021-08-16 15:25:50|||||||||49
1629127560000|2021-08-16 15:26:00|||||||||42
1629127570000|2021-08-16 15:26:10|||||||||44
1629127580000|2021-08-16 15:26:20|||||||||40
1629127590000|2021-08-16 15:26:30|||||||||45
1629127600000|2021-08-16 15:26:40|||||||||45
1629127610000|2021-08-16 15:26:50|||||||||48
1629127620000|2021-08-16 15:27:00|||||||||45
1629127630000|2021-08-16 15:27:10|||||||||39
1629127640000|2021-08-16 15:27:20|||||||||67
1629127650000|2021-08-16 15:27:30|||||||||67
1629127660000|2021-08-16 15:27:40|||||||||52
1629127670000|2021-08-16 15:27:50|||||||||64
1629127680000|2021-08-16 15:28:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|109
1629127690000|2021-08-16 15:28:10|||||||||69
1629127700000|2021-08-16 15:28:20|||||||||147
1629127710000|2021-08-16 15:28:30|||||||||166
1629127720000|2021-08-16 15:28:40|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|233
1629127730000|2021-08-16 15:28:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|161
1629127740000|2021-08-16 15:29:00|||||||||68
1629127750000|2021-08-16 15:29:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|190
1629127760000|2021-08-16 15:29:20|||||||||30
1629127770000|2021-08-16 15:29:30|||||||||160
1629127780000|2021-08-16 15:29:40|||||||||178
1629127790000|2021-08-16 15:29:50|||||||||187
1629127800000|2021-08-16 15:30:00|||||||||41
1629127810000|2021-08-16 15:30:10|||||||||48
1629127820000|2021-08-16 15:30:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|48
1629127830000|2021-08-16 15:30:30|||||||||25
1629127840000|2021-08-16 15:30:40|||||||||45
1629127850000|2021-08-16 15:30:50|||||||||14
1629127890000|2021-08-16 15:31:30|||||||||3
1629127920000|2021-08-16 15:32:00|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|36
1629127940000|2021-08-16 15:32:20|||||||||3
1629127960000|2021-08-16 15:32:40|||||||||21
1629127970000|2021-08-16 15:32:50|||||||||15
1629127980000|2021-08-16 15:33:00|||||||||2
1629128000000|2021-08-16 15:33:20|19.55|19.47|19.6|19.52|19.6|19.52|19.55|19.47|23
1629128040000|2021-08-16 15:34:00|||||||||3
1629128050000|2021-08-16 15:34:10|||||||||38
1629128080000|2021-08-16 15:34:40|||||||||48
1629128100000|2021-08-16 15:35:00|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|32
1629128110000|2021-08-16 15:35:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1629128120000|2021-08-16 15:35:20|19.57|19.49|19.57|19.49|19.6|19.52|19.55|19.47|9
1629128130000|2021-08-16 15:35:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1629128220000|2021-08-16 15:37:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1629128230000|2021-08-16 15:37:10|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|0
1629128260000|2021-08-16 15:37:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1629128330000|2021-08-16 15:38:50|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|0
1629128350000|2021-08-16 15:39:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1629128370000|2021-08-16 15:39:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1629128390000|2021-08-16 15:39:50|||||||||20
1629128400000|2021-08-16 15:40:00|||||||||32
1629128440000|2021-08-16 15:40:40|||||||||26
1629128480000|2021-08-16 15:41:20|||||||||1
1629128490000|2021-08-16 15:41:30|||||||||7
1629128500000|2021-08-16 15:41:40|||||||||5
1629128510000|2021-08-16 15:41:50|||||||||7
1629128520000|2021-08-16 15:42:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|20
1629128530000|2021-08-16 15:42:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1629128540000|2021-08-16 15:42:20|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|30
1629128570000|2021-08-16 15:42:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1629128620000|2021-08-16 15:43:40|||||||||3
1629128710000|2021-08-16 15:45:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|11
1629128720000|2021-08-16 15:45:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1629128820000|2021-08-16 15:47:00|||||||||1
1629128890000|2021-08-16 15:48:10|||||||||1
1629128970000|2021-08-16 15:49:30|||||||||62
1629129020000|2021-08-16 15:50:20|||||||||60
1629129060000|2021-08-16 15:51:00|||||||||17
1629129070000|2021-08-16 15:51:10|||||||||11
1629129480000|2021-08-16 15:58:00|||||||||5
1629129500000|2021-08-16 15:58:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|21
1629129510000|2021-08-16 15:58:30|||||||||77
1629129550000|2021-08-16 15:59:10|||||||||75
1629129560000|2021-08-16 15:59:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|29
1629129570000|2021-08-16 15:59:30|||||||||48
1629129580000|2021-08-16 15:59:40|||||||||2
1629129590000|2021-08-16 15:59:50|||||||||9
1629129600000|2021-08-16 16:00:00|||||||||12
1629129650000|2021-08-16 16:00:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|37
1629129660000|2021-08-16 16:01:00|19.65|19.57|19.7|19.62|19.7|19.62|19.65|19.57|19
1629129670000|2021-08-16 16:01:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|2
1629129710000|2021-08-16 16:01:50|||||||||12
1629129720000|2021-08-16 16:02:00|||||||||63
1629129760000|2021-08-16 16:02:40|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|13
1629129770000|2021-08-16 16:02:50|||||||||5
1629129780000|2021-08-16 16:03:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1629129800000|2021-08-16 16:03:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|22
1629129830000|2021-08-16 16:03:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1629129870000|2021-08-16 16:04:30|||||||||8
1629130200000|2021-08-16 16:10:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1629130260000|2021-08-16 16:11:00|||||||||2
1629130300000|2021-08-16 16:11:40|||||||||61
1629130310000|2021-08-16 16:11:50|||||||||5
1629130570000|2021-08-16 16:16:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1629130580000|2021-08-16 16:16:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1629130710000|2021-08-16 16:18:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|12
1629130750000|2021-08-16 16:19:10|||||||||1
1629130880000|2021-08-16 16:21:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|30
1629130890000|2021-08-16 16:21:30|||||||||4
1629131000000|2021-08-16 16:23:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|14
1629131010000|2021-08-16 16:23:30|||||||||2
1629131070000|2021-08-16 16:24:30|||||||||1
1629131080000|2021-08-16 16:24:40|||||||||2
1629131170000|2021-08-16 16:26:10|||||||||12
1629131180000|2021-08-16 16:26:20|||||||||4
1629131190000|2021-08-16 16:26:30|||||||||40
1629131240000|2021-08-16 16:27:20|||||||||1
1629131250000|2021-08-16 16:27:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|24
1629131260000|2021-08-16 16:27:40|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|1
1629131310000|2021-08-16 16:28:30|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1629131340000|2021-08-16 16:29:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1629131350000|2021-08-16 16:29:10|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|0
1629131390000|2021-08-16 16:29:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1629131420000|2021-08-16 16:30:20|19.43|19.35|19.43|19.35|19.43|19.35|19.4|19.32|1
1629131430000|2021-08-16 16:30:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1629131440000|2021-08-16 16:30:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1629131470000|2021-08-16 16:31:10|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|0
1629131480000|2021-08-16 16:31:20|19.43|19.35|19.43|19.35|19.43|19.35|19.4|19.32|0
1629131490000|2021-08-16 16:31:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1629131500000|2021-08-16 16:31:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1629131530000|2021-08-16 16:32:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1629131590000|2021-08-16 16:33:10|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|8
1629131610000|2021-08-16 16:33:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1629131620000|2021-08-16 16:33:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1629131630000|2021-08-16 16:33:50|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1629131640000|2021-08-16 16:34:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1629131650000|2021-08-16 16:34:10|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1629131660000|2021-08-16 16:34:20|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1629131690000|2021-08-16 16:34:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1629131710000|2021-08-16 16:35:10|||||||||1
1629131780000|2021-08-16 16:36:20|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|1
1629131790000|2021-08-16 16:36:30|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|0
1629131800000|2021-08-16 16:36:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1629131810000|2021-08-16 16:36:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1629131960000|2021-08-16 16:39:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1629131970000|2021-08-16 16:39:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1629132150000|2021-08-16 16:42:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1629132160000|2021-08-16 16:42:40|19.45|19.37|19.45|19.37|19.45|19.37|19.43|19.35|0
1629132370000|2021-08-16 16:46:10|||||||||1
1629132450000|2021-08-16 16:47:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|2
1629132460000|2021-08-16 16:47:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1629132480000|2021-08-16 16:48:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1629132530000|2021-08-16 16:48:50|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1629132550000|2021-08-16 16:49:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1629132570000|2021-08-16 16:49:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1629132580000|2021-08-16 16:49:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1629132600000|2021-08-16 16:50:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|1
1629132620000|2021-08-16 16:50:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1629132630000|2021-08-16 16:50:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1629132650000|2021-08-16 16:50:50|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|0
1629132670000|2021-08-16 16:51:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1629132680000|2021-08-16 16:51:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1629132690000|2021-08-16 16:51:30|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|0
1629132700000|2021-08-16 16:51:40|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|0
1629132710000|2021-08-16 16:51:50|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|0
1629132720000|2021-08-16 16:52:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1629132780000|2021-08-16 16:53:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1629132800000|2021-08-16 16:53:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1629132910000|2021-08-16 16:55:10|||||||||1
1629132970000|2021-08-16 16:56:10|||||||||1
1629133030000|2021-08-16 16:57:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1629133050000|2021-08-16 16:57:30|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1629133080000|2021-08-16 16:58:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1629133120000|2021-08-16 16:58:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1629133130000|2021-08-16 16:58:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1629133190000|2021-08-16 16:59:50|||||||||3
1629133210000|2021-08-16 17:00:10|||||||||13
1629133220000|2021-08-16 17:00:20|||||||||1
1629133590000|2021-08-16 17:06:30|||||||||9
1629133700000|2021-08-16 17:08:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1629133720000|2021-08-16 17:08:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1629134040000|2021-08-16 17:14:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|3
1629134050000|2021-08-16 17:14:10|19.45|19.37|19.5|19.42|19.5|19.42|19.45|19.37|3
1629134060000|2021-08-16 17:14:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|3
1629134080000|2021-08-16 17:14:40|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|0
1629134120000|2021-08-16 17:15:20|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|0
1629134140000|2021-08-16 17:15:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1629134150000|2021-08-16 17:15:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1629134190000|2021-08-16 17:16:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1629134580000|2021-08-16 17:23:00|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|0
1629134590000|2021-08-16 17:23:10|19.48|19.4|19.48|19.4|19.48|19.4|19.45|19.37|0
1629134600000|2021-08-16 17:23:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1629134620000|2021-08-16 17:23:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1629134650000|2021-08-16 17:24:10|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|0
1629134660000|2021-08-16 17:24:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1629134850000|2021-08-16 17:27:30|19.43|19.35|19.43|19.35|19.43|19.35|19.4|19.32|0
1629134860000|2021-08-16 17:27:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1629134920000|2021-08-16 17:28:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1629134940000|2021-08-16 17:29:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1629134950000|2021-08-16 17:29:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1629135000000|2021-08-16 17:30:00|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|0
1629135030000|2021-08-16 17:30:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1629135040000|2021-08-16 17:30:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1629135090000|2021-08-16 17:31:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1629135110000|2021-08-16 17:31:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1629135130000|2021-08-16 17:32:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1629135270000|2021-08-16 17:34:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|8
1629135280000|2021-08-16 17:34:40|19.38|19.3|19.35|19.27|19.38|19.3|19.35|19.27|0
1629135410000|2021-08-16 17:36:50|||||||||8
1629135690000|2021-08-16 17:41:30|||||||||3
1629136650000|2021-08-16 17:57:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|11
1629136680000|2021-08-16 17:58:00|19.38|19.3|19.38|19.3|19.4|19.32|19.38|19.3|2
1629136690000|2021-08-16 17:58:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1629136750000|2021-08-16 17:59:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1629136760000|2021-08-16 17:59:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1629136790000|2021-08-16 17:59:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1629136800000|2021-08-16 18:00:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1629136980000|2021-08-16 18:03:00|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1629137300000|2021-08-16 18:08:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1629137310000|2021-08-16 18:08:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1629137320000|2021-08-16 18:08:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1629137330000|2021-08-16 18:08:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1629137700000|2021-08-16 18:15:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1629137830000|2021-08-16 18:17:10|||||||||1
1629138000000|2021-08-16 18:20:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1629138060000|2021-08-16 18:21:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1629138580000|2021-08-16 18:29:40|||||||||1
1629139600000|2021-08-16 18:46:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1629139870000|2021-08-16 18:51:10|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|0
1629140070000|2021-08-16 18:54:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1629140120000|2021-08-16 18:55:20|||||||||1
1629140140000|2021-08-16 18:55:40|||||||||4
1629140610000|2021-08-16 19:03:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|4
1629141050000|2021-08-16 19:10:50|||||||||1
1629141080000|2021-08-16 19:11:20|||||||||3
1629141090000|2021-08-16 19:11:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|3
1629141280000|2021-08-16 19:14:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1629141620000|2021-08-16 19:20:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1629141660000|2021-08-16 19:21:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1629141670000|2021-08-16 19:21:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1629141830000|2021-08-16 19:23:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1629141890000|2021-08-16 19:24:50|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|0
1629141900000|2021-08-16 19:25:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1629141950000|2021-08-16 19:25:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|20
1629141960000|2021-08-16 19:26:00|19.36|19.28|19.31|19.23|19.36|19.28|19.31|19.23|4
1629142020000|2021-08-16 19:27:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|2
1629142470000|2021-08-16 19:34:30|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1629142670000|2021-08-16 19:37:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1629142690000|2021-08-16 19:38:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1629142700000|2021-08-16 19:38:20|19.36|19.28|19.36|19.28|19.36|19.28|19.31|19.23|4
1629142710000|2021-08-16 19:38:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1629142720000|2021-08-16 19:38:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1629142730000|2021-08-16 19:38:50|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1629142790000|2021-08-16 19:39:50|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1629142860000|2021-08-16 19:41:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1629142870000|2021-08-16 19:41:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1629142890000|2021-08-16 19:41:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1629142930000|2021-08-16 19:42:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1629143050000|2021-08-16 19:44:10|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1629143170000|2021-08-16 19:46:10|||||||||1
1629143220000|2021-08-16 19:47:00|||||||||4
1629143340000|2021-08-16 19:49:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1629143450000|2021-08-16 19:50:50|||||||||1
1629143540000|2021-08-16 19:52:20|19.28|19.2|19.28|19.2|19.31|19.23|19.28|19.2|0
1629143670000|2021-08-16 19:54:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1629143700000|2021-08-16 19:55:00|||||||||1
1629143740000|2021-08-16 19:55:40|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|15
1629143930000|2021-08-16 19:58:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|5
1629143940000|2021-08-16 19:59:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|6
1629143960000|2021-08-16 19:59:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|7
1629143970000|2021-08-16 19:59:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1629159300000|2021-08-17 00:15:00|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1629159610000|2021-08-17 00:20:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1629159830000|2021-08-17 00:23:50|19.53|19.23|19.55|19.25|19.55|19.25|19.53|19.23|0
1629160030000|2021-08-17 00:27:10|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1629160350000|2021-08-17 00:32:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1629160760000|2021-08-17 00:39:20|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1629162150000|2021-08-17 01:02:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1629162190000|2021-08-17 01:03:10|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1629162310000|2021-08-17 01:05:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1629162330000|2021-08-17 01:05:30|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1629162600000|2021-08-17 01:10:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1629162660000|2021-08-17 01:11:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1629163030000|2021-08-17 01:17:10||19.33||19.33||19.33||19.33|0
1629163060000|2021-08-17 01:17:40||19.28||19.28||19.28||19.28|0
1629163160000|2021-08-17 01:19:20||19.33||19.33||19.33||19.33|0
1629163190000|2021-08-17 01:19:50||19.28||19.28||19.28||19.28|0
1629163230000|2021-08-17 01:20:30||19.33||19.33||19.33||19.33|0
1629163270000|2021-08-17 01:21:10||19.28||19.28||19.28||19.28|0
1629163340000|2021-08-17 01:22:20||19.33||19.33||19.33||19.33|0
1629163610000|2021-08-17 01:26:50||19.28||19.28||19.28||19.28|0
1629163640000|2021-08-17 01:27:20||19.33||19.33||19.33||19.33|0
1629164690000|2021-08-17 01:44:50||19.28||19.28||19.28||19.28|0
1629164730000|2021-08-17 01:45:30||19.33||19.28||19.33||19.28|0
1629164760000|2021-08-17 01:46:00||19.33||19.33||19.33||19.33|0
1629164800000|2021-08-17 01:46:40||19.28||19.28||19.28||19.28|0
1629164990000|2021-08-17 01:49:50||19.33||19.33||19.33||19.33|0
1629165030000|2021-08-17 01:50:30||19.28||19.28||19.28||19.28|0
1629165070000|2021-08-17 01:51:10||19.33||19.33||19.33||19.33|0
1629165150000|2021-08-17 01:52:30||19.28||19.28||19.28||19.28|0
1629165710000|2021-08-17 02:01:50||19.33||19.33||19.33||19.33|0
1629165770000|2021-08-17 02:02:50||19.28||19.28||19.28||19.28|0
1629165780000|2021-08-17 02:03:00||19.33||19.33||19.33||19.33|0
1629165810000|2021-08-17 02:03:30||19.28||19.28||19.28||19.28|0
1629165890000|2021-08-17 02:04:50||19.33||19.28||19.33||19.28|0
1629165930000|2021-08-17 02:05:30||19.33||19.33||19.33||19.33|0
1629165940000|2021-08-17 02:05:40||19.28||19.28||19.28||19.28|0
1629165960000|2021-08-17 02:06:00||19.33||19.33||19.33||19.33|0
1629165990000|2021-08-17 02:06:30||19.28||19.28||19.28||19.28|0
1629166000000|2021-08-17 02:06:40||19.33||19.33||19.33||19.33|0
1629166010000|2021-08-17 02:06:50||19.28||19.28||19.28||19.28|0
1629166050000|2021-08-17 02:07:30||19.33||19.33||19.33||19.33|0
1629166090000|2021-08-17 02:08:10||19.28||19.28||19.28||19.28|0
1629166120000|2021-08-17 02:08:40||19.33||19.33||19.33||19.33|0
1629166130000|2021-08-17 02:08:50||19.28||19.33||19.33||19.28|0
1629166860000|2021-08-17 02:21:00|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1629166890000|2021-08-17 02:21:30|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629167660000|2021-08-17 02:34:20||19.28||19.28||19.28||19.28|0
1629167690000|2021-08-17 02:34:50||19.33||19.33||19.33||19.33|0
1629167710000|2021-08-17 02:35:10||19.28||19.28||19.28||19.28|0
1629167730000|2021-08-17 02:35:30||19.33||19.33||19.33||19.33|0
1629167770000|2021-08-17 02:36:10||19.28||19.28||19.28||19.28|0
1629167840000|2021-08-17 02:37:20||19.33||19.33||19.33||19.33|0
1629167930000|2021-08-17 02:38:50||19.28||19.28||19.28||19.28|0
1629168040000|2021-08-17 02:40:40||19.33||19.33||19.33||19.33|0
1629168070000|2021-08-17 02:41:10||19.28||19.28||19.28||19.28|0
1629168300000|2021-08-17 02:45:00||19.33||19.33||19.33||19.33|0
1629168340000|2021-08-17 02:45:40|19.6|19.28|19.6|19.3|19.6|19.3|19.6|19.28|0
1629168360000|2021-08-17 02:46:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1629169200000|2021-08-17 03:00:00|19.55|19.33|19.58|19.33|19.58|19.33|19.55|19.3|0
1629169390000|2021-08-17 03:03:10||19.28||19.28||19.28||19.28|0
1629169410000|2021-08-17 03:03:30||19.33||19.33||19.33||19.33|0
1629169440000|2021-08-17 03:04:00||19.28||19.28||19.28||19.28|0
1629169520000|2021-08-17 03:05:20||19.33||19.33||19.33||19.33|0
1629169690000|2021-08-17 03:08:10||19.28||19.28||19.28||19.28|0
1629169740000|2021-08-17 03:09:00||19.33||19.33||19.33||19.33|0
1629170780000|2021-08-17 03:26:20|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1629171060000|2021-08-17 03:31:00|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629171070000|2021-08-17 03:31:10|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1629171200000|2021-08-17 03:33:20|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629171220000|2021-08-17 03:33:40|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1629171250000|2021-08-17 03:34:10|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629171270000|2021-08-17 03:34:30|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1629171300000|2021-08-17 03:35:00|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629171330000|2021-08-17 03:35:30|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1629171360000|2021-08-17 03:36:00|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629171380000|2021-08-17 03:36:20|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1629171390000|2021-08-17 03:36:30|19.58|19.33|19.6|19.35|19.6|19.35|19.58|19.33|0
1629171790000|2021-08-17 03:43:10|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629171820000|2021-08-17 03:43:40|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1629171970000|2021-08-17 03:46:10|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629172350000|2021-08-17 03:52:30|19.6|19.35|19.58|19.33|19.6|19.35|19.58|19.33|0
1629172410000|2021-08-17 03:53:30|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1629172620000|2021-08-17 03:57:00|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629172690000|2021-08-17 03:58:10|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1629173020000|2021-08-17 04:03:40|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629174180000|2021-08-17 04:23:00||19.28||19.28||19.28||19.28|0
1629174390000|2021-08-17 04:26:30||19.33||19.33||19.33||19.33|0
1629174430000|2021-08-17 04:27:10||19.28||19.28||19.28||19.28|0
1629174790000|2021-08-17 04:33:10||19.33||19.33||19.33||19.33|0
1629174940000|2021-08-17 04:35:40||19.28||19.28||19.28||19.28|0
1629175140000|2021-08-17 04:39:00||19.33||19.33||19.33||19.33|0
1629175290000|2021-08-17 04:41:30||19.28||19.28||19.28||19.28|0
1629176420000|2021-08-17 05:00:20||19.33||19.33||19.33||19.33|0
1629176710000|2021-08-17 05:05:10|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1629176830000|2021-08-17 05:07:10|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629176930000|2021-08-17 05:08:50|19.61|19.36|19.58|19.33|19.61|19.36|19.58|19.33|0
1629176950000|2021-08-17 05:09:10|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1629177170000|2021-08-17 05:12:50|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629177200000|2021-08-17 05:13:20|19.61|19.36|19.58|19.33|19.61|19.36|19.58|19.33|0
1629177210000|2021-08-17 05:13:30|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1629177340000|2021-08-17 05:15:40|19.58|19.33|19.61|19.36|19.61|19.36|19.58|19.33|0
1629177410000|2021-08-17 05:16:50|19.58|19.33|19.61|19.36|19.61|19.36|19.58|19.33|0
1629177470000|2021-08-17 05:17:50|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629177550000|2021-08-17 05:19:10|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1629177610000|2021-08-17 05:20:10|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629177640000|2021-08-17 05:20:40|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1629177840000|2021-08-17 05:24:00|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629177850000|2021-08-17 05:24:10|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1629177860000|2021-08-17 05:24:20|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629177880000|2021-08-17 05:24:40|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1629177950000|2021-08-17 05:25:50|19.58|19.33|19.61|19.36|19.61|19.36|19.58|19.33|0
1629177960000|2021-08-17 05:26:00|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629178080000|2021-08-17 05:28:00|19.61|19.36|19.58|19.33|19.61|19.36|19.58|19.33|0
1629178210000|2021-08-17 05:30:10|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1629178300000|2021-08-17 05:31:40|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629178310000|2021-08-17 05:31:50|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1629178340000|2021-08-17 05:32:20|19.58|19.33|19.61|19.36|19.61|19.36|19.58|19.33|0
1629178380000|2021-08-17 05:33:00|19.58|19.33|19.61|19.36|19.61|19.36|19.58|19.33|0
1629178410000|2021-08-17 05:33:30|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629178420000|2021-08-17 05:33:40|19.61|19.36|19.61|19.36|19.61|19.36|19.58|19.33|0
1629178430000|2021-08-17 05:33:50|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629178450000|2021-08-17 05:34:10|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1629178470000|2021-08-17 05:34:30|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629178490000|2021-08-17 05:34:50|19.61|19.36|19.58|19.33|19.61|19.36|19.58|19.33|0
1629178500000|2021-08-17 05:35:00|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1629178510000|2021-08-17 05:35:10|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629178540000|2021-08-17 05:35:40|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1629178560000|2021-08-17 05:36:00|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629178610000|2021-08-17 05:36:50|19.61|19.36|19.58|19.33|19.61|19.36|19.58|19.33|0
1629178660000|2021-08-17 05:37:40|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1629178670000|2021-08-17 05:37:50|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629178820000|2021-08-17 05:40:20|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1629178850000|2021-08-17 05:40:50|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629178880000|2021-08-17 05:41:20|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1629179230000|2021-08-17 05:47:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1629179280000|2021-08-17 05:48:00|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1629179310000|2021-08-17 05:48:30|19.55|19.47|19.61|19.36|19.61|19.47|19.55|19.36|0
1629179320000|2021-08-17 05:48:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1629179330000|2021-08-17 05:48:50|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1629179480000|2021-08-17 05:51:20|19.55|19.47|19.55|19.47|19.61|19.47|19.55|19.36|0
1629179500000|2021-08-17 05:51:40|19.61|19.36|19.55|19.47|19.61|19.47|19.55|19.36|0
1629179510000|2021-08-17 05:51:50|19.61|19.36|19.55|19.47|19.61|19.47|19.55|19.36|0
1629179630000|2021-08-17 05:53:50|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1629179640000|2021-08-17 05:54:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1629179680000|2021-08-17 05:54:40|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1629179690000|2021-08-17 05:54:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1629179710000|2021-08-17 05:55:10|19.73|19.48|19.71|19.46|19.73|19.48|19.71|19.46|0
1629179730000|2021-08-17 05:55:30|19.73|19.48|19.73|19.48|19.73|19.48|19.73|19.48|0
1629180030000|2021-08-17 06:00:30|19.76|19.51|19.76|19.51|19.76|19.51|19.73|19.48|0
1629180040000|2021-08-17 06:00:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1629180060000|2021-08-17 06:01:00|19.76|19.51|19.76|19.51|19.76|19.51|19.76|19.51|0
1629180230000|2021-08-17 06:03:50|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1629180240000|2021-08-17 06:04:00|19.67|19.59|19.67|19.59|19.67|19.59|19.65|19.57|1
1629180250000|2021-08-17 06:04:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1629180260000|2021-08-17 06:04:20|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|2
1629180280000|2021-08-17 06:04:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1629180290000|2021-08-17 06:04:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1629180300000|2021-08-17 06:05:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1629180410000|2021-08-17 06:06:50|||||||||1
1629180480000|2021-08-17 06:08:00|||||||||1
1629180510000|2021-08-17 06:08:30|||||||||1
1629180540000|2021-08-17 06:09:00|||||||||1
1629180610000|2021-08-17 06:10:10|||||||||1
1629180660000|2021-08-17 06:11:00|||||||||1
1629180670000|2021-08-17 06:11:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|34
1629180680000|2021-08-17 06:11:20|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|5
1629180720000|2021-08-17 06:12:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1629180730000|2021-08-17 06:12:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|4
1629180770000|2021-08-17 06:12:50|19.72|19.64|19.67|19.59|19.72|19.64|19.67|19.59|7
1629180820000|2021-08-17 06:13:40|||||||||1
1629180840000|2021-08-17 06:14:00|||||||||1
1629180870000|2021-08-17 06:14:30|||||||||10
1629180880000|2021-08-17 06:14:40|||||||||12
1629180890000|2021-08-17 06:14:50|||||||||2
1629180960000|2021-08-17 06:16:00|||||||||4
1629181050000|2021-08-17 06:17:30|||||||||12
1629181120000|2021-08-17 06:18:40|||||||||15
1629181130000|2021-08-17 06:18:50|||||||||2
1629181180000|2021-08-17 06:19:40|||||||||2
1629181190000|2021-08-17 06:19:50|||||||||1
1629181250000|2021-08-17 06:20:50|||||||||7
1629181280000|2021-08-17 06:21:20|||||||||1
1629181290000|2021-08-17 06:21:30|||||||||1
1629181310000|2021-08-17 06:21:50|||||||||1
1629181330000|2021-08-17 06:22:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|31
1629181340000|2021-08-17 06:22:20|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|0
1629181350000|2021-08-17 06:22:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1629181490000|2021-08-17 06:24:50|||||||||1
1629181980000|2021-08-17 06:33:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|11
1629182180000|2021-08-17 06:36:20|19.77|19.69|19.77|19.69|19.77|19.69|19.75|19.67|17
1629182190000|2021-08-17 06:36:30|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|3
1629182210000|2021-08-17 06:36:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|2
1629182240000|2021-08-17 06:37:20|19.82|19.74|19.77|19.69|19.82|19.74|19.77|19.69|3
1629182320000|2021-08-17 06:38:40|||||||||1
1629182370000|2021-08-17 06:39:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629182400000|2021-08-17 06:40:00|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|2
1629182430000|2021-08-17 06:40:30|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1629182440000|2021-08-17 06:40:40|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1629182460000|2021-08-17 06:41:00|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1629182480000|2021-08-17 06:41:20|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1629182570000|2021-08-17 06:42:50|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|0
1629182580000|2021-08-17 06:43:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1629182590000|2021-08-17 06:43:10|||||||||2
1629182660000|2021-08-17 06:44:20|||||||||1
1629182750000|2021-08-17 06:45:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|24
1629182760000|2021-08-17 06:46:00|||||||||2
1629182810000|2021-08-17 06:46:50|||||||||3
1629182820000|2021-08-17 06:47:00|||||||||1
1629182830000|2021-08-17 06:47:10|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|4
1629182850000|2021-08-17 06:47:30|19.87|19.79|19.89|19.81|19.92|19.84|19.87|19.79|1
1629182860000|2021-08-17 06:47:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|2
1629182870000|2021-08-17 06:47:50|||||||||2
1629182890000|2021-08-17 06:48:10|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1629182920000|2021-08-17 06:48:40|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|1
1629182980000|2021-08-17 06:49:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1629183010000|2021-08-17 06:50:10|||||||||1
1629183120000|2021-08-17 06:52:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|25
1629183460000|2021-08-17 06:57:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|2
1629183490000|2021-08-17 06:58:10|||||||||1
1629183500000|2021-08-17 06:58:20|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|17
1629183520000|2021-08-17 06:58:40|19.8|19.72|19.77|19.69|19.82|19.74|19.77|19.69|6
1629183530000|2021-08-17 06:58:50|||||||||2
1629183560000|2021-08-17 06:59:20|||||||||2
1629183600000|2021-08-17 07:00:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|23
1629183610000|2021-08-17 07:00:10|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|8
1629183620000|2021-08-17 07:00:20|19.72|19.64|19.75|19.67|19.75|19.67|19.72|19.64|7
1629183630000|2021-08-17 07:00:30|19.72|19.64|19.77|19.69|19.77|19.69|19.72|19.64|4
1629183640000|2021-08-17 07:00:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1629183650000|2021-08-17 07:00:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1629183660000|2021-08-17 07:01:00|19.75|19.67|19.75|19.67|19.77|19.69|19.72|19.64|9
1629183670000|2021-08-17 07:01:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1629183680000|2021-08-17 07:01:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|15
1629183690000|2021-08-17 07:01:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|2
1629183700000|2021-08-17 07:01:40|||||||||1
1629183710000|2021-08-17 07:01:50|||||||||3
1629183720000|2021-08-17 07:02:00|19.82|19.74|19.77|19.69|19.82|19.74|19.77|19.69|137
1629183750000|2021-08-17 07:02:30|||||||||1
1629183760000|2021-08-17 07:02:40|19.82|19.74|19.77|19.69|19.82|19.74|19.77|19.69|26
1629183820000|2021-08-17 07:03:40|||||||||10
1629183870000|2021-08-17 07:04:30|19.82|19.74|19.77|19.69|19.82|19.74|19.77|19.69|49
1629183880000|2021-08-17 07:04:40|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|24
1629183890000|2021-08-17 07:04:50|||||||||25
1629183900000|2021-08-17 07:05:00|19.82|19.74|19.77|19.69|19.82|19.74|19.77|19.69|68
1629183910000|2021-08-17 07:05:10|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|23
1629183920000|2021-08-17 07:05:20|19.82|19.74|19.8|19.72|19.82|19.74|19.77|19.69|99
1629183930000|2021-08-17 07:05:30|19.77|19.69|19.77|19.69|19.82|19.74|19.77|19.69|100
1629183940000|2021-08-17 07:05:40|19.82|19.74|19.82|19.74|19.82|19.74|19.77|19.69|17
1629183960000|2021-08-17 07:06:00|||||||||26
1629183970000|2021-08-17 07:06:10|19.87|19.79|19.82|19.74|19.87|19.79|19.82|19.74|9
1629183990000|2021-08-17 07:06:30|||||||||3
1629184020000|2021-08-17 07:07:00|||||||||1
1629184030000|2021-08-17 07:07:10|||||||||5
1629184040000|2021-08-17 07:07:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|27
1629184050000|2021-08-17 07:07:30|||||||||4
1629184070000|2021-08-17 07:07:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|11
1629184080000|2021-08-17 07:08:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|45
1629184110000|2021-08-17 07:08:30|||||||||7
1629184140000|2021-08-17 07:09:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1
1629184150000|2021-08-17 07:09:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|7
1629184160000|2021-08-17 07:09:20|19.9|19.82|19.9|19.82|19.9|19.82|19.87|19.79|11
1629184170000|2021-08-17 07:09:30|19.87|19.79|19.9|19.82|19.92|19.84|19.87|19.79|33
1629184180000|2021-08-17 07:09:40|19.92|19.84|19.92|19.84|19.92|19.84|19.9|19.82|39
1629184190000|2021-08-17 07:09:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|27
1629184200000|2021-08-17 07:10:00|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1629184230000|2021-08-17 07:10:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|2
1629184240000|2021-08-17 07:10:40|||||||||10
1629184250000|2021-08-17 07:10:50|20.02|19.94|19.97|19.89|20.02|19.94|19.97|19.89|65
1629184260000|2021-08-17 07:11:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|6
1629184280000|2021-08-17 07:11:20|||||||||66
1629184300000|2021-08-17 07:11:40|||||||||1
1629184310000|2021-08-17 07:11:50|20|19.92|19.97|19.89|20.02|19.94|19.97|19.89|8
1629184320000|2021-08-17 07:12:00|20|19.92|19.97|19.89|20|19.92|19.97|19.89|8
1629184330000|2021-08-17 07:12:10|20|19.92|19.97|19.89|20|19.92|19.97|19.89|14
1629184340000|2021-08-17 07:12:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|96
1629184380000|2021-08-17 07:13:00|20.07|19.99|20.07|19.99|20.07|19.99|20.05|19.97|55
1629184450000|2021-08-17 07:14:10|||||||||2
1629184480000|2021-08-17 07:14:40|||||||||50
1629184500000|2021-08-17 07:15:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|55
1629184510000|2021-08-17 07:15:10|||||||||2
1629184530000|2021-08-17 07:15:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|22
1629184540000|2021-08-17 07:15:40|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|10
1629184560000|2021-08-17 07:16:00|||||||||1
1629184570000|2021-08-17 07:16:10|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|4
1629184580000|2021-08-17 07:16:20|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1629184590000|2021-08-17 07:16:30|||||||||2
1629184670000|2021-08-17 07:17:50|19.97|19.89|20.02|19.94|20.02|19.94|19.97|19.89|59
1629184680000|2021-08-17 07:18:00|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|2
1629184710000|2021-08-17 07:18:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|42
1629184760000|2021-08-17 07:19:20|||||||||1
1629184820000|2021-08-17 07:20:20|||||||||4
1629184840000|2021-08-17 07:20:40|||||||||1
1629184930000|2021-08-17 07:22:10|||||||||5
1629184940000|2021-08-17 07:22:20|||||||||10
1629184950000|2021-08-17 07:22:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|4
1629185010000|2021-08-17 07:23:30|||||||||5
1629185020000|2021-08-17 07:23:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|50
1629185030000|2021-08-17 07:23:50|||||||||3
1629185040000|2021-08-17 07:24:00|||||||||3
1629185100000|2021-08-17 07:25:00|||||||||3
1629185110000|2021-08-17 07:25:10|||||||||1
1629185120000|2021-08-17 07:25:20|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|3
1629185140000|2021-08-17 07:25:40|19.99|19.91|20.02|19.94|20.02|19.94|19.97|19.89|30
1629185150000|2021-08-17 07:25:50|||||||||2
1629185190000|2021-08-17 07:26:30|||||||||8
1629185210000|2021-08-17 07:26:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|6
1629185220000|2021-08-17 07:27:00|||||||||30
1629185320000|2021-08-17 07:28:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|56
1629185330000|2021-08-17 07:28:50|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1629185340000|2021-08-17 07:29:00|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|3
1629185350000|2021-08-17 07:29:10|19.92|19.84|19.92|19.84|19.92|19.84|19.89|19.81|6
1629185370000|2021-08-17 07:29:30|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|3
1629185400000|2021-08-17 07:30:00|||||||||9
1629185430000|2021-08-17 07:30:30|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|11
1629185440000|2021-08-17 07:30:40|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1629185450000|2021-08-17 07:30:50|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|20
1629185460000|2021-08-17 07:31:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|4
1629185470000|2021-08-17 07:31:10|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1629185490000|2021-08-17 07:31:30|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1629185500000|2021-08-17 07:31:40|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|0
1629185510000|2021-08-17 07:31:50|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1629185520000|2021-08-17 07:32:00|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|27
1629185530000|2021-08-17 07:32:10|||||||||12
1629185540000|2021-08-17 07:32:20|19.89|19.81|19.89|19.81|19.92|19.84|19.89|19.81|15
1629185550000|2021-08-17 07:32:30|19.87|19.79|19.92|19.84|19.92|19.84|19.87|19.79|8
1629185560000|2021-08-17 07:32:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|5
1629185570000|2021-08-17 07:32:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629185580000|2021-08-17 07:33:00|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|21
1629185590000|2021-08-17 07:33:10|||||||||14
1629185610000|2021-08-17 07:33:30|||||||||7
1629185630000|2021-08-17 07:33:50|||||||||3
1629185640000|2021-08-17 07:34:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|44
1629185660000|2021-08-17 07:34:20|||||||||1
1629185670000|2021-08-17 07:34:30|||||||||5
1629185690000|2021-08-17 07:34:50|||||||||1
1629185710000|2021-08-17 07:35:10|||||||||50
1629185820000|2021-08-17 07:37:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|9
1629185850000|2021-08-17 07:37:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|2
1629185990000|2021-08-17 07:39:50|||||||||2
1629186020000|2021-08-17 07:40:20|||||||||1
1629186030000|2021-08-17 07:40:30|||||||||5
1629186060000|2021-08-17 07:41:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|8
1629186090000|2021-08-17 07:41:30|||||||||1
1629186130000|2021-08-17 07:42:10|||||||||7
1629186160000|2021-08-17 07:42:40|||||||||1
1629186170000|2021-08-17 07:42:50|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|16
1629186190000|2021-08-17 07:43:10|||||||||14
1629186200000|2021-08-17 07:43:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1629186260000|2021-08-17 07:44:20|19.8|19.72|19.8|19.72|19.8|19.72|19.77|19.69|46
1629186270000|2021-08-17 07:44:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1629186280000|2021-08-17 07:44:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629186290000|2021-08-17 07:44:50|19.77|19.69|19.8|19.72|19.82|19.74|19.77|19.69|11
1629186300000|2021-08-17 07:45:00|19.77|19.69|19.77|19.69|19.8|19.72|19.77|19.69|0
1629186310000|2021-08-17 07:45:10|||||||||14
1629186330000|2021-08-17 07:45:30|||||||||15
1629186350000|2021-08-17 07:45:50|19.8|19.72|19.8|19.72|19.82|19.74|19.77|19.69|35
1629186360000|2021-08-17 07:46:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1629186390000|2021-08-17 07:46:30|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|93
1629186400000|2021-08-17 07:46:40|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|16
1629186410000|2021-08-17 07:46:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1629186480000|2021-08-17 07:48:00|||||||||7
1629186490000|2021-08-17 07:48:10|||||||||1
1629186500000|2021-08-17 07:48:20|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|30
1629186520000|2021-08-17 07:48:40|19.87|19.79|19.87|19.79|19.87|19.79|19.82|19.74|24
1629186550000|2021-08-17 07:49:10|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|9
1629186660000|2021-08-17 07:51:00|||||||||6
1629186720000|2021-08-17 07:52:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|30
1629186730000|2021-08-17 07:52:10|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|51
1629186740000|2021-08-17 07:52:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1629186760000|2021-08-17 07:52:40|||||||||14
1629186770000|2021-08-17 07:52:50|||||||||6
1629186790000|2021-08-17 07:53:10|||||||||6
1629186800000|2021-08-17 07:53:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|15
1629186810000|2021-08-17 07:53:30|||||||||5
1629186820000|2021-08-17 07:53:40|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|20
1629186830000|2021-08-17 07:53:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629186840000|2021-08-17 07:54:00|||||||||7
1629186860000|2021-08-17 07:54:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|189
1629186920000|2021-08-17 07:55:20|||||||||4
1629186960000|2021-08-17 07:56:00|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|8
1629186980000|2021-08-17 07:56:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|12
1629187000000|2021-08-17 07:56:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629187010000|2021-08-17 07:56:50|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|13
1629187070000|2021-08-17 07:57:50|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|7
1629187080000|2021-08-17 07:58:00|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|4
1629187090000|2021-08-17 07:58:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629187130000|2021-08-17 07:58:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|6
1629187140000|2021-08-17 07:59:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629187190000|2021-08-17 07:59:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|37
1629187200000|2021-08-17 08:00:00|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|14
1629187220000|2021-08-17 08:00:20|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|5
1629187230000|2021-08-17 08:00:30|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1629187240000|2021-08-17 08:00:40|||||||||22
1629187250000|2021-08-17 08:00:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|11
1629187280000|2021-08-17 08:01:20|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|103
1629187290000|2021-08-17 08:01:30|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|25
1629187300000|2021-08-17 08:01:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1629187330000|2021-08-17 08:02:10|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|15
1629187340000|2021-08-17 08:02:20|19.77|19.69|19.8|19.72|19.82|19.74|19.77|19.69|5
1629187350000|2021-08-17 08:02:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|2
1629187370000|2021-08-17 08:02:50|19.82|19.74|19.82|19.74|19.82|19.74|19.77|19.69|10
1629187380000|2021-08-17 08:03:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|8
1629187390000|2021-08-17 08:03:10|19.77|19.69|19.77|19.69|19.82|19.74|19.77|19.69|12
1629187410000|2021-08-17 08:03:30|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|13
1629187420000|2021-08-17 08:03:40|19.77|19.69|19.8|19.72|19.82|19.74|19.77|19.69|10
1629187430000|2021-08-17 08:03:50|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|0
1629187450000|2021-08-17 08:04:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|16
1629187460000|2021-08-17 08:04:20|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|0
1629187470000|2021-08-17 08:04:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1629187520000|2021-08-17 08:05:20|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|4
1629187550000|2021-08-17 08:05:50|||||||||20
1629187560000|2021-08-17 08:06:00|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|71
1629187570000|2021-08-17 08:06:10|19.87|19.79|19.82|19.74|19.87|19.79|19.82|19.74|9
1629187580000|2021-08-17 08:06:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629187590000|2021-08-17 08:06:30|19.87|19.79|19.85|19.77|19.87|19.79|19.82|19.74|13
1629187600000|2021-08-17 08:06:40|19.82|19.74|19.87|19.79|19.87|19.79|19.82|19.74|10
1629187620000|2021-08-17 08:07:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629187630000|2021-08-17 08:07:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629187650000|2021-08-17 08:07:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|7
1629187660000|2021-08-17 08:07:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1629187680000|2021-08-17 08:08:00|19.9|19.82|19.92|19.84|19.92|19.84|19.87|19.79|82
1629187690000|2021-08-17 08:08:10|19.9|19.82|19.9|19.82|19.9|19.82|19.87|19.79|17
1629187700000|2021-08-17 08:08:20|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|0
1629187710000|2021-08-17 08:08:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629187720000|2021-08-17 08:08:40|||||||||7
1629187750000|2021-08-17 08:09:10|||||||||4
1629187780000|2021-08-17 08:09:40|||||||||13
1629187790000|2021-08-17 08:09:50|||||||||5
1629187840000|2021-08-17 08:10:40|||||||||6
1629187900000|2021-08-17 08:11:40|||||||||6
1629187910000|2021-08-17 08:11:50|||||||||5
1629187920000|2021-08-17 08:12:00|||||||||1
1629187960000|2021-08-17 08:12:40|19.87|19.79|19.87|19.79|19.9|19.82|19.87|19.79|54
1629187990000|2021-08-17 08:13:10|||||||||2
1629188020000|2021-08-17 08:13:40|||||||||6
1629188080000|2021-08-17 08:14:40|||||||||1
1629188090000|2021-08-17 08:14:50|||||||||5
1629188140000|2021-08-17 08:15:40|||||||||6
1629188170000|2021-08-17 08:16:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|41
1629188180000|2021-08-17 08:16:20|||||||||3
1629188260000|2021-08-17 08:17:40|||||||||3
1629188270000|2021-08-17 08:17:50|||||||||6
1629188280000|2021-08-17 08:18:00|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|40
1629188290000|2021-08-17 08:18:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|11
1629188340000|2021-08-17 08:19:00|||||||||6
1629188400000|2021-08-17 08:20:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|91
1629188420000|2021-08-17 08:20:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|181
1629188470000|2021-08-17 08:21:10|||||||||6
1629188500000|2021-08-17 08:21:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|5
1629188510000|2021-08-17 08:21:50|19.97|19.89|19.97|19.89|19.97|19.89|19.92|19.84|16
1629188520000|2021-08-17 08:22:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|4
1629188530000|2021-08-17 08:22:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|24
1629188540000|2021-08-17 08:22:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629188560000|2021-08-17 08:22:40|||||||||16
1629188600000|2021-08-17 08:23:20|||||||||4
1629188650000|2021-08-17 08:24:10|||||||||4
1629188680000|2021-08-17 08:24:40|19.87|19.79|19.87|19.79|19.9|19.82|19.87|19.79|16
1629188720000|2021-08-17 08:25:20|||||||||12
1629188730000|2021-08-17 08:25:30|||||||||4
1629188780000|2021-08-17 08:26:20|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|10
1629188790000|2021-08-17 08:26:30|||||||||7
1629188820000|2021-08-17 08:27:00|||||||||4
1629188850000|2021-08-17 08:27:30|||||||||82
1629188860000|2021-08-17 08:27:40|||||||||16
1629188870000|2021-08-17 08:27:50|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|14
1629188890000|2021-08-17 08:28:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629188900000|2021-08-17 08:28:20|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|8
1629188910000|2021-08-17 08:28:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629188940000|2021-08-17 08:29:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629189000000|2021-08-17 08:30:00|||||||||25
1629189020000|2021-08-17 08:30:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|44
1629189030000|2021-08-17 08:30:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629189060000|2021-08-17 08:31:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|9
1629189070000|2021-08-17 08:31:10|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|29
1629189120000|2021-08-17 08:32:00|||||||||9
1629189140000|2021-08-17 08:32:20|||||||||14
1629189150000|2021-08-17 08:32:30|||||||||4
1629189160000|2021-08-17 08:32:40|19.9|19.82|19.92|19.84|19.92|19.84|19.87|19.79|23
1629189200000|2021-08-17 08:33:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|20
1629189210000|2021-08-17 08:33:30|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|15
1629189240000|2021-08-17 08:34:00|||||||||15
1629189260000|2021-08-17 08:34:20|||||||||4
1629189270000|2021-08-17 08:34:30|||||||||22
1629189310000|2021-08-17 08:35:10|||||||||6
1629189340000|2021-08-17 08:35:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|1
1629189350000|2021-08-17 08:35:50|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|5
1629189360000|2021-08-17 08:36:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629189380000|2021-08-17 08:36:20|||||||||1
1629189390000|2021-08-17 08:36:30|||||||||42
1629189400000|2021-08-17 08:36:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|7
1629189460000|2021-08-17 08:37:40|||||||||12
1629189480000|2021-08-17 08:38:00|||||||||4
1629189500000|2021-08-17 08:38:20|||||||||6
1629189520000|2021-08-17 08:38:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|39
1629189540000|2021-08-17 08:39:00|||||||||2
1629189560000|2021-08-17 08:39:20|||||||||2
1629189570000|2021-08-17 08:39:30|||||||||29
1629189580000|2021-08-17 08:39:40|||||||||6
1629189640000|2021-08-17 08:40:40|||||||||4
1629189650000|2021-08-17 08:40:50|||||||||440
1629189660000|2021-08-17 08:41:00|||||||||2
1629189680000|2021-08-17 08:41:20|||||||||11
1629189700000|2021-08-17 08:41:40|||||||||12
1629189710000|2021-08-17 08:41:50|||||||||4
1629189720000|2021-08-17 08:42:00|||||||||10
1629189730000|2021-08-17 08:42:10|||||||||6
1629189740000|2021-08-17 08:42:20|||||||||3
1629189750000|2021-08-17 08:42:30|||||||||4
1629189760000|2021-08-17 08:42:40|||||||||3
1629189770000|2021-08-17 08:42:50|||||||||9
1629189780000|2021-08-17 08:43:00|||||||||2
1629189790000|2021-08-17 08:43:10|||||||||11
1629189810000|2021-08-17 08:43:30|||||||||4
1629189820000|2021-08-17 08:43:40|||||||||2
1629189830000|2021-08-17 08:43:50|||||||||5
1629189850000|2021-08-17 08:44:10|||||||||6
1629189870000|2021-08-17 08:44:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|39
1629189880000|2021-08-17 08:44:40|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|25
1629189890000|2021-08-17 08:44:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|3
1629189900000|2021-08-17 08:45:00|19.85|19.77|19.82|19.74|19.87|19.79|19.82|19.74|9
1629189930000|2021-08-17 08:45:30|||||||||31
1629189960000|2021-08-17 08:46:00|||||||||9
1629189970000|2021-08-17 08:46:10|||||||||1
1629189980000|2021-08-17 08:46:20|||||||||1
1629189990000|2021-08-17 08:46:30|||||||||2
1629190000000|2021-08-17 08:46:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|25
1629190020000|2021-08-17 08:47:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|27
1629190030000|2021-08-17 08:47:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|42
1629190040000|2021-08-17 08:47:20|||||||||60
1629190050000|2021-08-17 08:47:30|||||||||1
1629190080000|2021-08-17 08:48:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|7
1629190090000|2021-08-17 08:48:10|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|7
1629190110000|2021-08-17 08:48:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629190200000|2021-08-17 08:50:00|||||||||6
1629190210000|2021-08-17 08:50:10|||||||||18
1629190260000|2021-08-17 08:51:00|||||||||4
1629190310000|2021-08-17 08:51:50|||||||||4
1629190350000|2021-08-17 08:52:30|||||||||6
1629190360000|2021-08-17 08:52:40|||||||||1
1629190380000|2021-08-17 08:53:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|17
1629190390000|2021-08-17 08:53:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|8
1629190410000|2021-08-17 08:53:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1629190430000|2021-08-17 08:53:50|||||||||13
1629190440000|2021-08-17 08:54:00|||||||||2
1629190460000|2021-08-17 08:54:20|||||||||5
1629190490000|2021-08-17 08:54:50|||||||||2
1629190500000|2021-08-17 08:55:00|||||||||6
1629190560000|2021-08-17 08:56:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|13
1629190570000|2021-08-17 08:56:10|||||||||6
1629190640000|2021-08-17 08:57:20|||||||||6
1629190670000|2021-08-17 08:57:50|||||||||14
1629190700000|2021-08-17 08:58:20|||||||||6
1629190740000|2021-08-17 08:59:00|||||||||12
1629190750000|2021-08-17 08:59:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|45
1629190760000|2021-08-17 08:59:20|||||||||1
1629190770000|2021-08-17 08:59:30|||||||||6
1629190800000|2021-08-17 09:00:00|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|88
1629190810000|2021-08-17 09:00:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|55
1629190820000|2021-08-17 09:00:20|||||||||16
1629190830000|2021-08-17 09:00:30|||||||||18
1629190840000|2021-08-17 09:00:40|||||||||3
1629190860000|2021-08-17 09:01:00|||||||||5
1629190870000|2021-08-17 09:01:10|||||||||1
1629190910000|2021-08-17 09:01:50|||||||||4
1629190920000|2021-08-17 09:02:00|||||||||22
1629190950000|2021-08-17 09:02:30|||||||||5
1629191010000|2021-08-17 09:03:30|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|27
1629191020000|2021-08-17 09:03:40|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|10
1629191030000|2021-08-17 09:03:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1629191070000|2021-08-17 09:04:30|19.85|19.77|19.85|19.77|19.87|19.79|19.82|19.74|14
1629191080000|2021-08-17 09:04:40|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|0
1629191090000|2021-08-17 09:04:50|||||||||6
1629191100000|2021-08-17 09:05:00|19.87|19.79|19.85|19.77|19.87|19.79|19.82|19.74|5
1629191110000|2021-08-17 09:05:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1629191140000|2021-08-17 09:05:40|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1629191150000|2021-08-17 09:05:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|13
1629191180000|2021-08-17 09:06:20|||||||||13
1629191210000|2021-08-17 09:06:50|||||||||16
1629191230000|2021-08-17 09:07:10|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|5
1629191240000|2021-08-17 09:07:20|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|10
1629191260000|2021-08-17 09:07:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|36
1629191270000|2021-08-17 09:07:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1629191290000|2021-08-17 09:08:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|43
1629191300000|2021-08-17 09:08:20|19.82|19.74|19.8|19.72|19.82|19.74|19.77|19.69|5
1629191310000|2021-08-17 09:08:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1629191320000|2021-08-17 09:08:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|107
1629191420000|2021-08-17 09:10:20|||||||||5
1629191430000|2021-08-17 09:10:30|||||||||13
1629191450000|2021-08-17 09:10:50|||||||||11
1629191470000|2021-08-17 09:11:10|||||||||5
1629191480000|2021-08-17 09:11:20|||||||||9
1629191530000|2021-08-17 09:12:10|||||||||6
1629191550000|2021-08-17 09:12:30|||||||||23
1629191560000|2021-08-17 09:12:40|||||||||100
1629191580000|2021-08-17 09:13:00|||||||||50
1629191590000|2021-08-17 09:13:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|11
1629191630000|2021-08-17 09:13:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|57
1629191640000|2021-08-17 09:14:00|||||||||25
1629191680000|2021-08-17 09:14:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1629191700000|2021-08-17 09:15:00|||||||||4
1629191710000|2021-08-17 09:15:10|19.75|19.67|19.72|19.64|19.77|19.69|19.72|19.64|47
1629191730000|2021-08-17 09:15:30|||||||||9
1629191810000|2021-08-17 09:16:50|||||||||5
1629191870000|2021-08-17 09:17:50|||||||||6
1629191920000|2021-08-17 09:18:40|19.77|19.69|19.75|19.67|19.77|19.69|19.72|19.64|25
1629191930000|2021-08-17 09:18:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1629191950000|2021-08-17 09:19:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|14
1629191960000|2021-08-17 09:19:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|14
1629191970000|2021-08-17 09:19:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1629191980000|2021-08-17 09:19:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|26
1629192020000|2021-08-17 09:20:20|||||||||5
1629192040000|2021-08-17 09:20:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|106
1629192050000|2021-08-17 09:20:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1629192100000|2021-08-17 09:21:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|22
1629192160000|2021-08-17 09:22:40|||||||||7
1629192180000|2021-08-17 09:23:00|||||||||6
1629192230000|2021-08-17 09:23:50|||||||||35
1629192250000|2021-08-17 09:24:10|||||||||6
1629192260000|2021-08-17 09:24:20|||||||||41
1629192270000|2021-08-17 09:24:30|||||||||1
1629192300000|2021-08-17 09:25:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|6
1629192340000|2021-08-17 09:25:40|||||||||6
1629192350000|2021-08-17 09:25:50|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|168
1629192360000|2021-08-17 09:26:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1629192390000|2021-08-17 09:26:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|41
1629192400000|2021-08-17 09:26:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1629192410000|2021-08-17 09:26:50|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|5
1629192420000|2021-08-17 09:27:00|||||||||27
1629192430000|2021-08-17 09:27:10|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|13
1629192450000|2021-08-17 09:27:30|||||||||9
1629192480000|2021-08-17 09:28:00|19.62|19.54|19.62|19.54|19.65|19.57|19.62|19.54|5
1629192500000|2021-08-17 09:28:20|||||||||20
1629192510000|2021-08-17 09:28:30|||||||||7
1629192570000|2021-08-17 09:29:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|25
1629192580000|2021-08-17 09:29:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|4
1629192620000|2021-08-17 09:30:20|||||||||5
1629192630000|2021-08-17 09:30:30|||||||||3
1629192650000|2021-08-17 09:30:50|||||||||15
1629192670000|2021-08-17 09:31:10|||||||||18
1629192680000|2021-08-17 09:31:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|118
1629192730000|2021-08-17 09:32:10|||||||||5
1629192790000|2021-08-17 09:33:10|||||||||5
1629192830000|2021-08-17 09:33:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|61
1629192840000|2021-08-17 09:34:00|||||||||4
1629192870000|2021-08-17 09:34:30|||||||||7
1629192890000|2021-08-17 09:34:50|||||||||4
1629192900000|2021-08-17 09:35:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|10
1629192980000|2021-08-17 09:36:20|||||||||6
1629193000000|2021-08-17 09:36:40|||||||||14
1629193010000|2021-08-17 09:36:50|||||||||1
1629193020000|2021-08-17 09:37:00|||||||||1
1629193030000|2021-08-17 09:37:10|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|17
1629193040000|2021-08-17 09:37:20|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|40
1629193110000|2021-08-17 09:38:30|||||||||5
1629193120000|2021-08-17 09:38:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1629193160000|2021-08-17 09:39:20|||||||||4
1629193210000|2021-08-17 09:40:10|||||||||6
1629193220000|2021-08-17 09:40:20|||||||||6
1629193250000|2021-08-17 09:40:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|59
1629193270000|2021-08-17 09:41:10|||||||||5
1629193300000|2021-08-17 09:41:40|||||||||61
1629193330000|2021-08-17 09:42:10|||||||||4
1629193370000|2021-08-17 09:42:50|||||||||6
1629193380000|2021-08-17 09:43:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|17
1629193400000|2021-08-17 09:43:20|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|5
1629193500000|2021-08-17 09:45:00|||||||||6
1629193570000|2021-08-17 09:46:10|||||||||7
1629193580000|2021-08-17 09:46:20|||||||||6
1629193600000|2021-08-17 09:46:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|25
1629193620000|2021-08-17 09:47:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|8
1629193700000|2021-08-17 09:48:20|||||||||5
1629193740000|2021-08-17 09:49:00|||||||||6
1629193750000|2021-08-17 09:49:10|||||||||7
1629193790000|2021-08-17 09:49:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|44
1629193800000|2021-08-17 09:50:00|||||||||3
1629193840000|2021-08-17 09:50:40|||||||||5
1629193850000|2021-08-17 09:50:50|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|9
1629193870000|2021-08-17 09:51:10|||||||||5
1629193900000|2021-08-17 09:51:40|19.77|19.69|19.82|19.74|19.82|19.74|19.77|19.69|47
1629193920000|2021-08-17 09:52:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|9
1629193930000|2021-08-17 09:52:10|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|6
1629193980000|2021-08-17 09:53:00|19.77|19.69|19.82|19.74|19.82|19.74|19.77|19.69|10
1629194100000|2021-08-17 09:55:00|||||||||6
1629194110000|2021-08-17 09:55:10|||||||||16
1629194160000|2021-08-17 09:56:00|||||||||6
1629194230000|2021-08-17 09:57:10|||||||||6
1629194290000|2021-08-17 09:58:10|||||||||12
1629194320000|2021-08-17 09:58:40|||||||||13
1629194350000|2021-08-17 09:59:10|||||||||4
1629194390000|2021-08-17 09:59:50|||||||||4
1629194420000|2021-08-17 10:00:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|6
1629194440000|2021-08-17 10:00:40|||||||||6
1629194450000|2021-08-17 10:00:50|||||||||9
1629194460000|2021-08-17 10:01:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|37
1629194470000|2021-08-17 10:01:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1629194490000|2021-08-17 10:01:30|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|0
1629194510000|2021-08-17 10:01:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|21
1629194530000|2021-08-17 10:02:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629194560000|2021-08-17 10:02:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|3
1629194570000|2021-08-17 10:02:50|||||||||12
1629194580000|2021-08-17 10:03:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|5
1629194610000|2021-08-17 10:03:30|19.9|19.82|19.9|19.82|19.9|19.82|19.87|19.79|24
1629194620000|2021-08-17 10:03:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629194680000|2021-08-17 10:04:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|4
1629194690000|2021-08-17 10:04:50|||||||||6
1629194760000|2021-08-17 10:06:00|||||||||8
1629194770000|2021-08-17 10:06:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|14
1629194810000|2021-08-17 10:06:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|19
1629194820000|2021-08-17 10:07:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|14
1629194830000|2021-08-17 10:07:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629194840000|2021-08-17 10:07:20|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|33
1629194850000|2021-08-17 10:07:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1629194900000|2021-08-17 10:08:20|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1629194930000|2021-08-17 10:08:50|||||||||6
1629194940000|2021-08-17 10:09:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|13
1629194960000|2021-08-17 10:09:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629195000000|2021-08-17 10:10:00|||||||||6
1629195030000|2021-08-17 10:10:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|5
1629195040000|2021-08-17 10:10:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629195050000|2021-08-17 10:10:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1629195060000|2021-08-17 10:11:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|15
1629195070000|2021-08-17 10:11:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629195110000|2021-08-17 10:11:50|||||||||15
1629195130000|2021-08-17 10:12:10|||||||||5
1629195170000|2021-08-17 10:12:50|||||||||6
1629195180000|2021-08-17 10:13:00|||||||||6
1629195240000|2021-08-17 10:14:00|||||||||4
1629195280000|2021-08-17 10:14:40|||||||||4
1629195310000|2021-08-17 10:15:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|36
1629195330000|2021-08-17 10:15:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|31
1629195340000|2021-08-17 10:15:40|19.87|19.79|19.82|19.74|19.87|19.79|19.82|19.74|2
1629195360000|2021-08-17 10:16:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|6
1629195370000|2021-08-17 10:16:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629195380000|2021-08-17 10:16:20|||||||||12
1629195440000|2021-08-17 10:17:20|||||||||5
1629195490000|2021-08-17 10:18:10|||||||||6
1629195530000|2021-08-17 10:18:50|||||||||7
1629195560000|2021-08-17 10:19:20|||||||||4
1629195590000|2021-08-17 10:19:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629195600000|2021-08-17 10:20:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|5
1629195610000|2021-08-17 10:20:10|||||||||13
1629195650000|2021-08-17 10:20:50|||||||||1
1629195660000|2021-08-17 10:21:00|||||||||4
1629195700000|2021-08-17 10:21:40|||||||||5
1629195710000|2021-08-17 10:21:50|||||||||6
1629195730000|2021-08-17 10:22:10|||||||||4
1629195760000|2021-08-17 10:22:40|||||||||6
1629195780000|2021-08-17 10:23:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|64
1629195850000|2021-08-17 10:24:10|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|2
1629195860000|2021-08-17 10:24:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|12
1629195870000|2021-08-17 10:24:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|6
1629195880000|2021-08-17 10:24:40|||||||||7
1629195900000|2021-08-17 10:25:00|||||||||1
1629195960000|2021-08-17 10:26:00|||||||||4
1629195970000|2021-08-17 10:26:10|||||||||1
1629196010000|2021-08-17 10:26:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|18
1629196020000|2021-08-17 10:27:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629196050000|2021-08-17 10:27:30|||||||||6
1629196060000|2021-08-17 10:27:40|||||||||6
1629196080000|2021-08-17 10:28:00|||||||||12
1629196120000|2021-08-17 10:28:40|||||||||5
1629196140000|2021-08-17 10:29:00|||||||||1
1629196170000|2021-08-17 10:29:30|||||||||6
1629196220000|2021-08-17 10:30:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|58
1629196280000|2021-08-17 10:31:20|||||||||6
1629196290000|2021-08-17 10:31:30|||||||||4
1629196350000|2021-08-17 10:32:30|||||||||6
1629196410000|2021-08-17 10:33:30|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|12
1629196460000|2021-08-17 10:34:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|6
1629196480000|2021-08-17 10:34:40|||||||||2
1629196490000|2021-08-17 10:34:50|||||||||2
1629196520000|2021-08-17 10:35:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|4
1629196540000|2021-08-17 10:35:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|51
1629196560000|2021-08-17 10:36:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|115
1629196570000|2021-08-17 10:36:10|19.87|19.79|19.87|19.79|19.9|19.82|19.87|19.79|29
1629196580000|2021-08-17 10:36:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|15
1629196660000|2021-08-17 10:37:40|||||||||6
1629196720000|2021-08-17 10:38:40|||||||||5
1629196760000|2021-08-17 10:39:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|16
1629196770000|2021-08-17 10:39:30|||||||||6
1629196810000|2021-08-17 10:40:10|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|1
1629196830000|2021-08-17 10:40:30|||||||||4
1629196880000|2021-08-17 10:41:20|||||||||5
1629196930000|2021-08-17 10:42:10|||||||||5
1629196940000|2021-08-17 10:42:20|||||||||14
1629196950000|2021-08-17 10:42:30|||||||||7
1629196990000|2021-08-17 10:43:10|||||||||4
1629197030000|2021-08-17 10:43:50|||||||||5
1629197090000|2021-08-17 10:44:50|||||||||4
1629197120000|2021-08-17 10:45:20|||||||||7
1629197130000|2021-08-17 10:45:30|||||||||5
1629197140000|2021-08-17 10:45:40|||||||||2
1629197180000|2021-08-17 10:46:20|||||||||4
1629197200000|2021-08-17 10:46:40|||||||||15
1629197230000|2021-08-17 10:47:10|||||||||4
1629197270000|2021-08-17 10:47:50|||||||||5
1629197300000|2021-08-17 10:48:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|17
1629197310000|2021-08-17 10:48:30|||||||||20
1629197330000|2021-08-17 10:48:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|7
1629197370000|2021-08-17 10:49:30|||||||||6
1629197440000|2021-08-17 10:50:40|||||||||5
1629197480000|2021-08-17 10:51:20|||||||||7
1629197490000|2021-08-17 10:51:30|||||||||19
1629197520000|2021-08-17 10:52:00|||||||||2
1629197660000|2021-08-17 10:54:20|||||||||6
1629197750000|2021-08-17 10:55:50|||||||||13
1629197830000|2021-08-17 10:57:10|||||||||7
1629197890000|2021-08-17 10:58:10|||||||||25
1629197970000|2021-08-17 10:59:30|||||||||1
1629198000000|2021-08-17 11:00:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|29
1629198010000|2021-08-17 11:00:10|||||||||12
1629198040000|2021-08-17 11:00:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|9
1629198050000|2021-08-17 11:00:50|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|3
1629198060000|2021-08-17 11:01:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629198080000|2021-08-17 11:01:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|11
1629198120000|2021-08-17 11:02:00|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|17
1629198130000|2021-08-17 11:02:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|17
1629198140000|2021-08-17 11:02:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629198170000|2021-08-17 11:02:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|54
1629198190000|2021-08-17 11:03:10|||||||||13
1629198200000|2021-08-17 11:03:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|5
1629198210000|2021-08-17 11:03:30|||||||||12
1629198250000|2021-08-17 11:04:10|||||||||6
1629198310000|2021-08-17 11:05:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629198320000|2021-08-17 11:05:20|||||||||5
1629198350000|2021-08-17 11:05:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629198360000|2021-08-17 11:06:00|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|45
1629198370000|2021-08-17 11:06:10|||||||||7
1629198390000|2021-08-17 11:06:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629198410000|2021-08-17 11:06:50|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|6
1629198440000|2021-08-17 11:07:20|||||||||14
1629198470000|2021-08-17 11:07:50|||||||||2
1629198490000|2021-08-17 11:08:10|||||||||5
1629198520000|2021-08-17 11:08:40|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|16
1629198530000|2021-08-17 11:08:50|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1629198540000|2021-08-17 11:09:00|||||||||13
1629198570000|2021-08-17 11:09:30|||||||||9
1629198620000|2021-08-17 11:10:20|||||||||6
1629198630000|2021-08-17 11:10:30|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|10
1629198640000|2021-08-17 11:10:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629198650000|2021-08-17 11:10:50|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|2
1629198670000|2021-08-17 11:11:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629198690000|2021-08-17 11:11:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629198700000|2021-08-17 11:11:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|22
1629198720000|2021-08-17 11:12:00|||||||||7
1629198750000|2021-08-17 11:12:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629198760000|2021-08-17 11:12:40|19.87|19.79|19.92|19.84|19.92|19.84|19.87|19.79|23
1629198770000|2021-08-17 11:12:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629198790000|2021-08-17 11:13:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629198850000|2021-08-17 11:14:10|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|21
1629198900000|2021-08-17 11:15:00|||||||||6
1629198930000|2021-08-17 11:15:30|||||||||6
1629198990000|2021-08-17 11:16:30|||||||||19
1629199060000|2021-08-17 11:17:40|||||||||6
1629199070000|2021-08-17 11:17:50|||||||||10
1629199090000|2021-08-17 11:18:10|||||||||50
1629199100000|2021-08-17 11:18:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|66
1629199110000|2021-08-17 11:18:30|20.02|19.94|20.02|19.94|20.02|19.94|19.97|19.89|46
1629199120000|2021-08-17 11:18:40|||||||||50
1629199150000|2021-08-17 11:19:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|73
1629199200000|2021-08-17 11:20:00|||||||||1
1629199250000|2021-08-17 11:20:50|||||||||11
1629199290000|2021-08-17 11:21:30|||||||||14
1629199300000|2021-08-17 11:21:40|||||||||6
1629199360000|2021-08-17 11:22:40|||||||||6
1629199430000|2021-08-17 11:23:50|||||||||13
1629199490000|2021-08-17 11:24:50|||||||||5
1629199500000|2021-08-17 11:25:00|||||||||2
1629199540000|2021-08-17 11:25:40|||||||||5
1629199560000|2021-08-17 11:26:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|23
1629199570000|2021-08-17 11:26:10|||||||||3
1629199600000|2021-08-17 11:26:40|||||||||5
1629199610000|2021-08-17 11:26:50|||||||||7
1629199630000|2021-08-17 11:27:10|||||||||15
1629199650000|2021-08-17 11:27:30|||||||||5
1629199700000|2021-08-17 11:28:20|||||||||5
1629199750000|2021-08-17 11:29:10|||||||||1
1629199760000|2021-08-17 11:29:20|||||||||7
1629199780000|2021-08-17 11:29:40|||||||||6
1629199810000|2021-08-17 11:30:10|||||||||7
1629199880000|2021-08-17 11:31:20|||||||||6
1629199890000|2021-08-17 11:31:30|||||||||13
1629199950000|2021-08-17 11:32:30|||||||||7
1629199960000|2021-08-17 11:32:40|||||||||7
1629199970000|2021-08-17 11:32:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|11
1629200050000|2021-08-17 11:34:10|||||||||1
1629200080000|2021-08-17 11:34:40|||||||||6
1629200100000|2021-08-17 11:35:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|45
1629200140000|2021-08-17 11:35:40|||||||||4
1629200190000|2021-08-17 11:36:30|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|23
1629200220000|2021-08-17 11:37:00|||||||||20
1629200270000|2021-08-17 11:37:50|||||||||6
1629200330000|2021-08-17 11:38:50|19.95|19.87|19.92|19.84|19.97|19.89|19.92|19.84|21
1629200350000|2021-08-17 11:39:10|||||||||1
1629200400000|2021-08-17 11:40:00|||||||||5
1629200450000|2021-08-17 11:40:50|||||||||5
1629200490000|2021-08-17 11:41:30|||||||||6
1629200500000|2021-08-17 11:41:40|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|16
1629200510000|2021-08-17 11:41:50|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|0
1629200530000|2021-08-17 11:42:10|||||||||1
1629200570000|2021-08-17 11:42:50|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|17
1629200580000|2021-08-17 11:43:00|||||||||10
1629200590000|2021-08-17 11:43:10|||||||||18
1629200600000|2021-08-17 11:43:20|||||||||5
1629200610000|2021-08-17 11:43:30|19.97|19.89|19.92|19.84|19.97|19.89|19.92|19.84|37
1629200620000|2021-08-17 11:43:40|||||||||30
1629200640000|2021-08-17 11:44:00|||||||||14
1629200660000|2021-08-17 11:44:20|||||||||1
1629200680000|2021-08-17 11:44:40|||||||||6
1629200750000|2021-08-17 11:45:50|||||||||6
1629200770000|2021-08-17 11:46:10|||||||||15
1629200810000|2021-08-17 11:46:50|||||||||7
1629200850000|2021-08-17 11:47:30|||||||||6
1629200880000|2021-08-17 11:48:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|2
1629200890000|2021-08-17 11:48:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|9
1629200910000|2021-08-17 11:48:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|17
1629200960000|2021-08-17 11:49:20|||||||||1
1629201000000|2021-08-17 11:50:00|||||||||7
1629201030000|2021-08-17 11:50:30|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|5
1629201050000|2021-08-17 11:50:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629201060000|2021-08-17 11:51:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|6
1629201110000|2021-08-17 11:51:50|||||||||19
1629201120000|2021-08-17 11:52:00|||||||||7
1629201130000|2021-08-17 11:52:10|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|20
1629201140000|2021-08-17 11:52:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629201250000|2021-08-17 11:54:10|||||||||7
1629201320000|2021-08-17 11:55:20|||||||||7
1629201380000|2021-08-17 11:56:20|||||||||12
1629201400000|2021-08-17 11:56:40|||||||||7
1629201470000|2021-08-17 11:57:50|||||||||5
1629201520000|2021-08-17 11:58:40|||||||||13
1629201530000|2021-08-17 11:58:50|||||||||6
1629201560000|2021-08-17 11:59:20|||||||||14
1629201590000|2021-08-17 11:59:50|||||||||6
1629201640000|2021-08-17 12:00:40|||||||||44
1629201650000|2021-08-17 12:00:50|||||||||6
1629201720000|2021-08-17 12:02:00|||||||||5
1629201740000|2021-08-17 12:02:20|||||||||6
1629201760000|2021-08-17 12:02:40|||||||||12
1629201770000|2021-08-17 12:02:50|||||||||5
1629201820000|2021-08-17 12:03:40|||||||||6
1629201860000|2021-08-17 12:04:20|19.95|19.87|19.92|19.84|19.97|19.89|19.92|19.84|10
1629201870000|2021-08-17 12:04:30|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|0
1629201910000|2021-08-17 12:05:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|7
1629201920000|2021-08-17 12:05:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629201940000|2021-08-17 12:05:40|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|0
1629201950000|2021-08-17 12:05:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|5
1629201960000|2021-08-17 12:06:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629201990000|2021-08-17 12:06:30|||||||||11
1629202000000|2021-08-17 12:06:40|||||||||6
1629202070000|2021-08-17 12:07:50|||||||||6
1629202090000|2021-08-17 12:08:10|||||||||6
1629202130000|2021-08-17 12:08:50|||||||||6
1629202200000|2021-08-17 12:10:00|||||||||18
1629202250000|2021-08-17 12:10:50|||||||||5
1629202270000|2021-08-17 12:11:10|||||||||7
1629202290000|2021-08-17 12:11:30|19.95|19.87|19.95|19.87|19.95|19.87|19.92|19.84|0
1629202300000|2021-08-17 12:11:40|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|9
1629202310000|2021-08-17 12:11:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629202340000|2021-08-17 12:12:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|7
1629202430000|2021-08-17 12:13:50|||||||||6
1629202440000|2021-08-17 12:14:00|19.97|19.89|19.97|19.89|19.97|19.89|19.92|19.84|20
1629202450000|2021-08-17 12:14:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|25
1629202460000|2021-08-17 12:14:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629202550000|2021-08-17 12:15:50|19.97|19.89|19.92|19.84|19.97|19.89|19.92|19.84|26
1629202560000|2021-08-17 12:16:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1629202630000|2021-08-17 12:17:10|||||||||5
1629202670000|2021-08-17 12:17:50|||||||||1
1629202690000|2021-08-17 12:18:10|||||||||6
1629202740000|2021-08-17 12:19:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|10
1629202750000|2021-08-17 12:19:10|||||||||6
1629202800000|2021-08-17 12:20:00|||||||||7
1629202810000|2021-08-17 12:20:10|||||||||5
1629202820000|2021-08-17 12:20:20|||||||||9
1629202850000|2021-08-17 12:20:50|||||||||11
1629202870000|2021-08-17 12:21:10|||||||||5
1629202920000|2021-08-17 12:22:00|||||||||5
1629202950000|2021-08-17 12:22:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|42
1629202970000|2021-08-17 12:22:50|||||||||12
1629203050000|2021-08-17 12:24:10|||||||||6
1629203070000|2021-08-17 12:24:30|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|68
1629203080000|2021-08-17 12:24:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1629203090000|2021-08-17 12:24:50|20.02|19.94|20.02|19.94|20.05|19.97|20.02|19.94|10
1629203150000|2021-08-17 12:25:50|||||||||7
1629203180000|2021-08-17 12:26:20|||||||||7
1629203190000|2021-08-17 12:26:30|||||||||9
1629203220000|2021-08-17 12:27:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|14
1629203250000|2021-08-17 12:27:30|20.02|19.94|20.07|19.99|20.07|19.99|20.02|19.94|28
1629203260000|2021-08-17 12:27:40|||||||||1
1629203280000|2021-08-17 12:28:00|20.05|19.97|20.07|19.99|20.07|19.99|20.02|19.94|11
1629203290000|2021-08-17 12:28:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1629203300000|2021-08-17 12:28:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|11
1629203330000|2021-08-17 12:28:50|||||||||3
1629203370000|2021-08-17 12:29:30|||||||||5
1629203400000|2021-08-17 12:30:00|||||||||11
1629203410000|2021-08-17 12:30:10|||||||||10
1629203420000|2021-08-17 12:30:20|||||||||6
1629203490000|2021-08-17 12:31:30|||||||||7
1629203530000|2021-08-17 12:32:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|14
1629203540000|2021-08-17 12:32:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|5
1629203550000|2021-08-17 12:32:30|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1629203580000|2021-08-17 12:33:00|20.02|19.94|20.07|19.99|20.07|19.99|20.02|19.94|6
1629203630000|2021-08-17 12:33:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|65
1629203670000|2021-08-17 12:34:30|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|24
1629203680000|2021-08-17 12:34:40|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|0
1629203690000|2021-08-17 12:34:50|||||||||7
1629203700000|2021-08-17 12:35:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|4
1629203710000|2021-08-17 12:35:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|6
1629203760000|2021-08-17 12:36:00|||||||||12
1629203780000|2021-08-17 12:36:20|||||||||5
1629203840000|2021-08-17 12:37:20|||||||||7
1629203850000|2021-08-17 12:37:30|||||||||4
1629203860000|2021-08-17 12:37:40|||||||||6
1629203890000|2021-08-17 12:38:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|111
1629203900000|2021-08-17 12:38:20|||||||||14
1629203920000|2021-08-17 12:38:40|19.97|19.89|19.97|19.89|20|19.92|19.97|19.89|4
1629203950000|2021-08-17 12:39:10|||||||||1
1629203960000|2021-08-17 12:39:20|||||||||3
1629204000000|2021-08-17 12:40:00|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|4
1629204030000|2021-08-17 12:40:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|118
1629204040000|2021-08-17 12:40:40|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|60
1629204080000|2021-08-17 12:41:20|||||||||52
1629204090000|2021-08-17 12:41:30|19.82|19.74|19.87|19.79|19.87|19.79|19.82|19.74|9
1629204100000|2021-08-17 12:41:40|19.82|19.74|19.82|19.74|19.85|19.77|19.82|19.74|25
1629204110000|2021-08-17 12:41:50|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|4
1629204120000|2021-08-17 12:42:00|19.85|19.77|19.85|19.77|19.87|19.79|19.85|19.77|14
1629204130000|2021-08-17 12:42:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1629204140000|2021-08-17 12:42:20|||||||||1
1629204160000|2021-08-17 12:42:40|||||||||1
1629204170000|2021-08-17 12:42:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|11
1629204180000|2021-08-17 12:43:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|10
1629204190000|2021-08-17 12:43:10|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|0
1629204210000|2021-08-17 12:43:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629204220000|2021-08-17 12:43:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|14
1629204230000|2021-08-17 12:43:50|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1629204270000|2021-08-17 12:44:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|8
1629204280000|2021-08-17 12:44:40|19.87|19.79|19.87|19.79|19.87|19.79|19.82|19.74|30
1629204330000|2021-08-17 12:45:30|||||||||1132
1629204340000|2021-08-17 12:45:40|||||||||9
1629204350000|2021-08-17 12:45:50|||||||||10
1629204370000|2021-08-17 12:46:10|||||||||12
1629204400000|2021-08-17 12:46:40|||||||||7
1629204410000|2021-08-17 12:46:50|||||||||7
1629204430000|2021-08-17 12:47:10|||||||||3
1629204480000|2021-08-17 12:48:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|7
1629204490000|2021-08-17 12:48:10|||||||||5
1629204540000|2021-08-17 12:49:00|||||||||7
1629204570000|2021-08-17 12:49:30|||||||||3
1629204610000|2021-08-17 12:50:10|||||||||7
1629204690000|2021-08-17 12:51:30|||||||||5
1629204740000|2021-08-17 12:52:20|||||||||20
1629204750000|2021-08-17 12:52:30|||||||||7
1629204760000|2021-08-17 12:52:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|20
1629204770000|2021-08-17 12:52:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|12
1629204790000|2021-08-17 12:53:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629204800000|2021-08-17 12:53:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|8
1629204870000|2021-08-17 12:54:30|||||||||6
1629204930000|2021-08-17 12:55:30|||||||||25
1629205010000|2021-08-17 12:56:50|||||||||5
1629205060000|2021-08-17 12:57:40|||||||||6
1629205100000|2021-08-17 12:58:20|||||||||6
1629205120000|2021-08-17 12:58:40|||||||||5
1629205180000|2021-08-17 12:59:40|||||||||5
1629205230000|2021-08-17 13:00:30|||||||||6
1629205240000|2021-08-17 13:00:40|||||||||11
1629205270000|2021-08-17 13:01:10|||||||||16
1629205280000|2021-08-17 13:01:20|||||||||7
1629205290000|2021-08-17 13:01:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|94
1629205300000|2021-08-17 13:01:40|||||||||1
1629205350000|2021-08-17 13:02:30|||||||||5
1629205400000|2021-08-17 13:03:20|||||||||6
1629205440000|2021-08-17 13:04:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|129
1629205450000|2021-08-17 13:04:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|18
1629205460000|2021-08-17 13:04:20|19.9|19.82|19.87|19.79|19.92|19.84|19.87|19.79|51
1629205540000|2021-08-17 13:05:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|30
1629205590000|2021-08-17 13:06:30|||||||||6
1629205630000|2021-08-17 13:07:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|211
1629205640000|2021-08-17 13:07:20|||||||||7
1629205650000|2021-08-17 13:07:30|||||||||7
1629205660000|2021-08-17 13:07:40|||||||||5
1629205710000|2021-08-17 13:08:30|||||||||6
1629205730000|2021-08-17 13:08:50|||||||||10
1629205770000|2021-08-17 13:09:30|||||||||5
1629205830000|2021-08-17 13:10:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|106
1629205850000|2021-08-17 13:10:50|||||||||14
1629205910000|2021-08-17 13:11:50|||||||||15
1629205970000|2021-08-17 13:12:50|||||||||5
1629205990000|2021-08-17 13:13:10|||||||||7
1629206030000|2021-08-17 13:13:50|||||||||6
1629206090000|2021-08-17 13:14:50|||||||||7
1629206160000|2021-08-17 13:16:00|||||||||5
1629206170000|2021-08-17 13:16:10|||||||||1
1629206180000|2021-08-17 13:16:20|||||||||25
1629206190000|2021-08-17 13:16:30|||||||||2
1629206220000|2021-08-17 13:17:00|||||||||5
1629206230000|2021-08-17 13:17:10|||||||||9
1629206240000|2021-08-17 13:17:20|||||||||10
1629206250000|2021-08-17 13:17:30|||||||||17
1629206260000|2021-08-17 13:17:40|||||||||2
1629206270000|2021-08-17 13:17:50|||||||||6
1629206290000|2021-08-17 13:18:10|||||||||13
1629206310000|2021-08-17 13:18:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|18
1629206320000|2021-08-17 13:18:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|78
1629206330000|2021-08-17 13:18:50|||||||||6
1629206370000|2021-08-17 13:19:30|||||||||48
1629206380000|2021-08-17 13:19:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|7
1629206390000|2021-08-17 13:19:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1629206450000|2021-08-17 13:20:50|||||||||7
1629206510000|2021-08-17 13:21:50|||||||||11
1629206520000|2021-08-17 13:22:00|||||||||7
1629206530000|2021-08-17 13:22:10|||||||||7
1629206600000|2021-08-17 13:23:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|42
1629206610000|2021-08-17 13:23:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629206650000|2021-08-17 13:24:10|||||||||9
1629206670000|2021-08-17 13:24:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|31
1629206700000|2021-08-17 13:25:00|||||||||6
1629206750000|2021-08-17 13:25:50|||||||||5
1629206800000|2021-08-17 13:26:40|||||||||6
1629206840000|2021-08-17 13:27:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|83
1629206870000|2021-08-17 13:27:50|||||||||7
1629206880000|2021-08-17 13:28:00|||||||||7
1629206930000|2021-08-17 13:28:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|18
1629206940000|2021-08-17 13:29:00|20|19.92|20.02|19.94|20.02|19.94|19.98|19.9|22
1629207000000|2021-08-17 13:30:00|||||||||4
1629207010000|2021-08-17 13:30:10|||||||||7
1629207040000|2021-08-17 13:30:40|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1629207050000|2021-08-17 13:30:50|||||||||75
1629207060000|2021-08-17 13:31:00|20.03|19.95|20.07|19.99|20.07|19.99|20.03|19.95|77
1629207070000|2021-08-17 13:31:10|20.02|19.94|20.02|19.94|20.05|19.97|20.02|19.94|31
1629207080000|2021-08-17 13:31:20|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|12
1629207090000|2021-08-17 13:31:30|20.05|19.97|20.05|19.97|20.07|19.99|20.02|19.94|17
1629207100000|2021-08-17 13:31:40|20.02|19.94|20.07|19.99|20.07|19.99|20.02|19.94|0
1629207170000|2021-08-17 13:32:50|||||||||14
1629207190000|2021-08-17 13:33:10|||||||||6
1629207220000|2021-08-17 13:33:40|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|15
1629207230000|2021-08-17 13:33:50|||||||||7
1629207240000|2021-08-17 13:34:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|4
1629207270000|2021-08-17 13:34:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|5
1629207280000|2021-08-17 13:34:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|57
1629207290000|2021-08-17 13:34:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|8
1629207300000|2021-08-17 13:35:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|16
1629207310000|2021-08-17 13:35:10|19.9|19.82|19.92|19.84|19.93|19.85|19.9|19.82|0
1629207320000|2021-08-17 13:35:20|19.9|19.82|19.95|19.87|19.97|19.89|19.9|19.82|16
1629207330000|2021-08-17 13:35:30|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1629207340000|2021-08-17 13:35:40|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|4
1629207350000|2021-08-17 13:35:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629207360000|2021-08-17 13:36:00|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1629207370000|2021-08-17 13:36:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|9
1629207380000|2021-08-17 13:36:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|308
1629207400000|2021-08-17 13:36:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|135
1629207410000|2021-08-17 13:36:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|7
1629207420000|2021-08-17 13:37:00|19.78|19.7|19.83|19.75|19.83|19.75|19.78|19.7|141
1629207430000|2021-08-17 13:37:10|19.87|19.79|19.83|19.75|19.87|19.79|19.83|19.75|25
1629207440000|2021-08-17 13:37:20|19.85|19.77|19.83|19.75|19.88|19.8|19.83|19.75|13
1629207450000|2021-08-17 13:37:30|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|0
1629207460000|2021-08-17 13:37:40|19.87|19.79|19.88|19.8|19.88|19.8|19.85|19.77|7
1629207470000|2021-08-17 13:37:50|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1629207480000|2021-08-17 13:38:00|||||||||9
1629207500000|2021-08-17 13:38:20|||||||||7
1629207510000|2021-08-17 13:38:30|19.83|19.75|19.88|19.8|19.88|19.8|19.83|19.75|28
1629207530000|2021-08-17 13:38:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|10
1629207540000|2021-08-17 13:39:00|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|0
1629207580000|2021-08-17 13:39:40|19.78|19.7|19.8|19.72|19.83|19.75|19.78|19.7|23
1629207590000|2021-08-17 13:39:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1629207600000|2021-08-17 13:40:00|19.83|19.75|19.8|19.72|19.83|19.75|19.78|19.7|43
1629207610000|2021-08-17 13:40:10|19.83|19.75|19.83|19.75|19.83|19.75|19.8|19.72|24
1629207630000|2021-08-17 13:40:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|22
1629207650000|2021-08-17 13:40:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629207660000|2021-08-17 13:41:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1629207670000|2021-08-17 13:41:10|||||||||1
1629207680000|2021-08-17 13:41:20|||||||||3
1629207700000|2021-08-17 13:41:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|23
1629207710000|2021-08-17 13:41:50|||||||||1
1629207720000|2021-08-17 13:42:00|||||||||1
1629207730000|2021-08-17 13:42:10|19.78|19.7|19.83|19.75|19.83|19.75|19.78|19.7|15
1629207740000|2021-08-17 13:42:20|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|28
1629207750000|2021-08-17 13:42:30|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|23
1629207780000|2021-08-17 13:43:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|45
1629207800000|2021-08-17 13:43:20|19.73|19.65|19.78|19.7|19.78|19.7|19.73|19.65|44
1629207810000|2021-08-17 13:43:30|19.75|19.67|19.75|19.67|19.78|19.7|19.75|19.67|0
1629207820000|2021-08-17 13:43:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1629207850000|2021-08-17 13:44:10|19.73|19.65|19.78|19.7|19.78|19.7|19.73|19.65|10
1629207870000|2021-08-17 13:44:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|56
1629207880000|2021-08-17 13:44:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|5
1629207900000|2021-08-17 13:45:00|19.83|19.75|19.83|19.75|19.83|19.75|19.8|19.72|12
1629207940000|2021-08-17 13:45:40|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|20
1629207960000|2021-08-17 13:46:00|19.83|19.75|19.83|19.75|19.83|19.75|19.78|19.7|24
1629207980000|2021-08-17 13:46:20|||||||||1
1629207990000|2021-08-17 13:46:30|||||||||10
1629208030000|2021-08-17 13:47:10|||||||||5
1629208060000|2021-08-17 13:47:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|71
1629208070000|2021-08-17 13:47:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1629208080000|2021-08-17 13:48:00|19.85|19.77|19.85|19.77|19.88|19.8|19.83|19.75|5
1629208090000|2021-08-17 13:48:10|19.83|19.75|19.83|19.75|19.83|19.75|19.78|19.7|14
1629208110000|2021-08-17 13:48:30|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|14
1629208120000|2021-08-17 13:48:40|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|7
1629208150000|2021-08-17 13:49:10|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|5
1629208160000|2021-08-17 13:49:20|19.83|19.75|19.8|19.72|19.83|19.75|19.78|19.7|3
1629208180000|2021-08-17 13:49:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1629208190000|2021-08-17 13:49:50|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|0
1629208200000|2021-08-17 13:50:00|||||||||44
1629208210000|2021-08-17 13:50:10|||||||||10
1629208250000|2021-08-17 13:50:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1629208290000|2021-08-17 13:51:30|||||||||48
1629208300000|2021-08-17 13:51:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|86
1629208310000|2021-08-17 13:51:50|||||||||5
1629208320000|2021-08-17 13:52:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|30
1629208330000|2021-08-17 13:52:10|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1629208340000|2021-08-17 13:52:20|||||||||5
1629208360000|2021-08-17 13:52:40|19.9|19.82|19.88|19.8|19.93|19.85|19.88|19.8|6
1629208370000|2021-08-17 13:52:50|19.9|19.82|19.9|19.82|19.93|19.85|19.88|19.8|24
1629208380000|2021-08-17 13:53:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1629208390000|2021-08-17 13:53:10|19.9|19.82|19.93|19.85|19.93|19.85|19.88|19.8|0
1629208410000|2021-08-17 13:53:30|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|20
1629208420000|2021-08-17 13:53:40|||||||||9
1629208430000|2021-08-17 13:53:50|19.88|19.8|19.93|19.85|19.93|19.85|19.88|19.8|10
1629208460000|2021-08-17 13:54:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|13
1629208470000|2021-08-17 13:54:30|||||||||8
1629208480000|2021-08-17 13:54:40|||||||||50
1629208490000|2021-08-17 13:54:50|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|11
1629208500000|2021-08-17 13:55:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|14
1629208520000|2021-08-17 13:55:20|||||||||6
1629208560000|2021-08-17 13:56:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|38
1629208570000|2021-08-17 13:56:10|19.93|19.85|19.98|19.9|19.98|19.9|19.93|19.85|5
1629208580000|2021-08-17 13:56:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|45
1629208600000|2021-08-17 13:56:40|||||||||21
1629208610000|2021-08-17 13:56:50|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1629208620000|2021-08-17 13:57:00|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|49
1629208630000|2021-08-17 13:57:10|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|26
1629208640000|2021-08-17 13:57:20|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|0
1629208650000|2021-08-17 13:57:30|||||||||8
1629208690000|2021-08-17 13:58:10|||||||||10
1629208710000|2021-08-17 13:58:30|||||||||7
1629208740000|2021-08-17 13:59:00|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|27
1629208780000|2021-08-17 13:59:40|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|8
1629208790000|2021-08-17 13:59:50|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1629208810000|2021-08-17 14:00:10|||||||||1
1629208820000|2021-08-17 14:00:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|13
1629208840000|2021-08-17 14:00:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|5
1629208850000|2021-08-17 14:00:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1629208860000|2021-08-17 14:01:00|19.95|19.87|19.93|19.85|19.98|19.9|19.93|19.85|18
1629208870000|2021-08-17 14:01:10|19.95|19.87|19.93|19.85|19.98|19.9|19.93|19.85|0
1629208900000|2021-08-17 14:01:40|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1629208910000|2021-08-17 14:01:50|19.95|19.87|19.93|19.85|19.98|19.9|19.93|19.85|6
1629208960000|2021-08-17 14:02:40|||||||||9
1629208970000|2021-08-17 14:02:50|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|12
1629208980000|2021-08-17 14:03:00|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|1
1629208990000|2021-08-17 14:03:10|||||||||1
1629209000000|2021-08-17 14:03:20|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|7
1629209020000|2021-08-17 14:03:40|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|1
1629209030000|2021-08-17 14:03:50|19.95|19.87|19.98|19.9|19.98|19.9|19.93|19.85|5
1629209040000|2021-08-17 14:04:00|19.95|19.87|19.98|19.9|19.98|19.9|19.93|19.85|0
1629209050000|2021-08-17 14:04:10|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|10
1629209110000|2021-08-17 14:05:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|94
1629209120000|2021-08-17 14:05:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629209130000|2021-08-17 14:05:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629209140000|2021-08-17 14:05:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|32
1629209160000|2021-08-17 14:06:00|20|19.92|20.02|19.94|20.02|19.94|19.98|19.9|13
1629209170000|2021-08-17 14:06:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|119
1629209180000|2021-08-17 14:06:20|20|19.92|19.98|19.9|20|19.92|19.98|19.9|6
1629209190000|2021-08-17 14:06:30|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|21
1629209270000|2021-08-17 14:07:50|||||||||1
1629209290000|2021-08-17 14:08:10|||||||||13
1629209300000|2021-08-17 14:08:20|||||||||14
1629209350000|2021-08-17 14:09:10|||||||||2
1629209360000|2021-08-17 14:09:20|||||||||4
1629209370000|2021-08-17 14:09:30|||||||||7
1629209390000|2021-08-17 14:09:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|48
1629209400000|2021-08-17 14:10:00|19.95|19.87|19.95|19.87|19.98|19.9|19.95|19.87|24
1629209410000|2021-08-17 14:10:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1629209420000|2021-08-17 14:10:20|19.97|19.89|19.95|19.87|19.97|19.89|19.93|19.85|8
1629209430000|2021-08-17 14:10:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1629209460000|2021-08-17 14:11:00|||||||||9
1629209500000|2021-08-17 14:11:40|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|25
1629209510000|2021-08-17 14:11:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|5
1629209540000|2021-08-17 14:12:20|||||||||10
1629209560000|2021-08-17 14:12:40|||||||||5
1629209610000|2021-08-17 14:13:30|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|16
1629209620000|2021-08-17 14:13:40|19.9|19.82|19.88|19.8|19.93|19.85|19.88|19.8|7
1629209670000|2021-08-17 14:14:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|63
1629209690000|2021-08-17 14:14:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|2
1629209710000|2021-08-17 14:15:10|||||||||15
1629209720000|2021-08-17 14:15:20|||||||||8
1629209760000|2021-08-17 14:16:00|||||||||7
1629209830000|2021-08-17 14:17:10|||||||||4
1629209840000|2021-08-17 14:17:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|75
1629209890000|2021-08-17 14:18:10|||||||||13
1629209930000|2021-08-17 14:18:50|19.95|19.87|19.95|19.87|19.98|19.9|19.93|19.85|50
1629209940000|2021-08-17 14:19:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1629209970000|2021-08-17 14:19:30|||||||||1
1629209990000|2021-08-17 14:19:50|||||||||9
1629210010000|2021-08-17 14:20:10|||||||||1
1629210030000|2021-08-17 14:20:30|||||||||5
1629210040000|2021-08-17 14:20:40|19.97|19.89|19.93|19.85|19.98|19.9|19.93|19.85|64
1629210060000|2021-08-17 14:21:00|||||||||2
1629210090000|2021-08-17 14:21:30|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|91
1629210110000|2021-08-17 14:21:50|19.95|19.87|19.95|19.87|19.98|19.9|19.95|19.87|11
1629210120000|2021-08-17 14:22:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|6
1629210130000|2021-08-17 14:22:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|27
1629210150000|2021-08-17 14:22:30|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|1
1629210160000|2021-08-17 14:22:40|||||||||5
1629210170000|2021-08-17 14:22:50|||||||||38
1629210180000|2021-08-17 14:23:00|||||||||3
1629210200000|2021-08-17 14:23:20|||||||||6
1629210210000|2021-08-17 14:23:30|||||||||2
1629210220000|2021-08-17 14:23:40|||||||||3
1629210250000|2021-08-17 14:24:10|||||||||6
1629210260000|2021-08-17 14:24:20|||||||||7
1629210300000|2021-08-17 14:25:00|||||||||13
1629210310000|2021-08-17 14:25:10|||||||||1
1629210340000|2021-08-17 14:25:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|41
1629210400000|2021-08-17 14:26:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|52
1629210420000|2021-08-17 14:27:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|6
1629210430000|2021-08-17 14:27:10|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1629210440000|2021-08-17 14:27:20|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1629210450000|2021-08-17 14:27:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1629210460000|2021-08-17 14:27:40|19.9|19.82|19.88|19.8|19.93|19.85|19.88|19.8|2
1629210490000|2021-08-17 14:28:10|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|11
1629210500000|2021-08-17 14:28:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1629210570000|2021-08-17 14:29:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|24
1629210580000|2021-08-17 14:29:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|4
1629210590000|2021-08-17 14:29:50|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|5
1629210600000|2021-08-17 14:30:00|||||||||5
1629210610000|2021-08-17 14:30:10|||||||||1
1629210650000|2021-08-17 14:30:50|||||||||6
1629210660000|2021-08-17 14:31:00|19.93|19.85|19.88|19.8|19.93|19.85|19.88|19.8|28
1629210670000|2021-08-17 14:31:10|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|2
1629210680000|2021-08-17 14:31:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|26
1629210740000|2021-08-17 14:32:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|81
1629210770000|2021-08-17 14:32:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|14
1629210780000|2021-08-17 14:33:00|||||||||6
1629210800000|2021-08-17 14:33:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|180
1629210820000|2021-08-17 14:33:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|25
1629210830000|2021-08-17 14:33:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1629210900000|2021-08-17 14:35:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|82
1629210910000|2021-08-17 14:35:10|||||||||9
1629210940000|2021-08-17 14:35:40|19.93|19.85|19.88|19.8|19.93|19.85|19.88|19.8|37
1629210970000|2021-08-17 14:36:10|19.83|19.75|19.83|19.75|19.88|19.8|19.83|19.75|10
1629211020000|2021-08-17 14:37:00|||||||||25
1629211040000|2021-08-17 14:37:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|1
1629211050000|2021-08-17 14:37:30|||||||||6
1629211110000|2021-08-17 14:38:30|||||||||6
1629211130000|2021-08-17 14:38:50|||||||||6
1629211150000|2021-08-17 14:39:10|19.93|19.85|19.88|19.8|19.93|19.85|19.88|19.8|52
1629211160000|2021-08-17 14:39:20|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1629211190000|2021-08-17 14:39:50|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|0
1629211200000|2021-08-17 14:40:00|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|17
1629211210000|2021-08-17 14:40:10|19.93|19.85|19.88|19.8|19.93|19.85|19.88|19.8|3
1629211220000|2021-08-17 14:40:20|||||||||13
1629211230000|2021-08-17 14:40:30|||||||||4
1629211240000|2021-08-17 14:40:40|||||||||28
1629211310000|2021-08-17 14:41:50|||||||||7
1629211320000|2021-08-17 14:42:00|||||||||5
1629211330000|2021-08-17 14:42:10|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|58
1629211340000|2021-08-17 14:42:20|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|18
1629211430000|2021-08-17 14:43:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|75
1629211470000|2021-08-17 14:44:30|||||||||3
1629211480000|2021-08-17 14:44:40|||||||||20
1629211490000|2021-08-17 14:44:50|||||||||15
1629211500000|2021-08-17 14:45:00|||||||||1
1629211510000|2021-08-17 14:45:10|||||||||2
1629211520000|2021-08-17 14:45:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|32
1629211530000|2021-08-17 14:45:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|5
1629211540000|2021-08-17 14:45:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|11
1629211550000|2021-08-17 14:45:50|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|9
1629211560000|2021-08-17 14:46:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|2
1629211570000|2021-08-17 14:46:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|19
1629211580000|2021-08-17 14:46:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|2
1629211590000|2021-08-17 14:46:30|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|39
1629211600000|2021-08-17 14:46:40|||||||||1
1629211610000|2021-08-17 14:46:50|||||||||1
1629211620000|2021-08-17 14:47:00|||||||||5
1629211640000|2021-08-17 14:47:20|||||||||2
1629211650000|2021-08-17 14:47:30|||||||||26
1629211660000|2021-08-17 14:47:40|||||||||1
1629211670000|2021-08-17 14:47:50|||||||||7
1629211690000|2021-08-17 14:48:10|||||||||7
1629211700000|2021-08-17 14:48:20|||||||||13
1629211730000|2021-08-17 14:48:50|||||||||9
1629211740000|2021-08-17 14:49:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|9
1629211800000|2021-08-17 14:50:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|14
1629211810000|2021-08-17 14:50:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|4
1629211820000|2021-08-17 14:50:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1629211840000|2021-08-17 14:50:40|||||||||14
1629211870000|2021-08-17 14:51:10|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|7
1629211880000|2021-08-17 14:51:20|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|21
1629211890000|2021-08-17 14:51:30|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1629211920000|2021-08-17 14:52:00|19.73|19.65|19.73|19.65|19.76|19.68|19.73|19.65|7
1629211950000|2021-08-17 14:52:30|||||||||15
1629211980000|2021-08-17 14:53:00|||||||||1
1629212020000|2021-08-17 14:53:40|||||||||12
1629212050000|2021-08-17 14:54:10|||||||||7
1629212060000|2021-08-17 14:54:20|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|1
1629212100000|2021-08-17 14:55:00|||||||||1
1629212110000|2021-08-17 14:55:10|||||||||12
1629212120000|2021-08-17 14:55:20|||||||||6
1629212160000|2021-08-17 14:56:00|||||||||1
1629212180000|2021-08-17 14:56:20|||||||||1
1629212190000|2021-08-17 14:56:30|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|25
1629212250000|2021-08-17 14:57:30|||||||||5
1629212300000|2021-08-17 14:58:20|||||||||5
1629212320000|2021-08-17 14:58:40|||||||||68
1629212330000|2021-08-17 14:58:50|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|9
1629212340000|2021-08-17 14:59:00|||||||||14
1629212360000|2021-08-17 14:59:20|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|8
1629212370000|2021-08-17 14:59:30|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|0
1629212380000|2021-08-17 14:59:40|||||||||6
1629212390000|2021-08-17 14:59:50|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1629212400000|2021-08-17 15:00:00|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|9
1629212430000|2021-08-17 15:00:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|44
1629212440000|2021-08-17 15:00:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|3
1629212450000|2021-08-17 15:00:50|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|0
1629212460000|2021-08-17 15:01:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1629212470000|2021-08-17 15:01:10|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1629212540000|2021-08-17 15:02:20|||||||||21
1629212550000|2021-08-17 15:02:30|||||||||8
1629212610000|2021-08-17 15:03:30|||||||||6
1629212660000|2021-08-17 15:04:20|||||||||96
1629212670000|2021-08-17 15:04:30|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|13
1629212680000|2021-08-17 15:04:40|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|8
1629212710000|2021-08-17 15:05:10|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|0
1629212730000|2021-08-17 15:05:30|||||||||1
1629212750000|2021-08-17 15:05:50|||||||||6
1629212760000|2021-08-17 15:06:00|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|64
1629212800000|2021-08-17 15:06:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|56
1629212820000|2021-08-17 15:07:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|58
1629212840000|2021-08-17 15:07:20|||||||||1
1629212860000|2021-08-17 15:07:40|||||||||11
1629212880000|2021-08-17 15:08:00|||||||||9
1629212890000|2021-08-17 15:08:10|||||||||7
1629212900000|2021-08-17 15:08:20|19.83|19.75|19.88|19.8|19.88|19.8|19.83|19.75|61
1629212910000|2021-08-17 15:08:30|||||||||7
1629212920000|2021-08-17 15:08:40|||||||||15
1629212930000|2021-08-17 15:08:50|||||||||37
1629212940000|2021-08-17 15:09:00|19.83|19.75|19.83|19.75|19.88|19.8|19.83|19.75|207
1629212960000|2021-08-17 15:09:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|13
1629212970000|2021-08-17 15:09:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1629212990000|2021-08-17 15:09:50|||||||||92
1629213000000|2021-08-17 15:10:00|||||||||4
1629213010000|2021-08-17 15:10:10|||||||||1
1629213020000|2021-08-17 15:10:20|||||||||4
1629213050000|2021-08-17 15:10:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|45
1629213060000|2021-08-17 15:11:00|||||||||3
1629213070000|2021-08-17 15:11:10|||||||||25
1629213080000|2021-08-17 15:11:20|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|168
1629213090000|2021-08-17 15:11:30|||||||||5
1629213100000|2021-08-17 15:11:40|||||||||1
1629213120000|2021-08-17 15:12:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|135
1629213130000|2021-08-17 15:12:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|38
1629213140000|2021-08-17 15:12:20|19.86|19.78|19.86|19.78|19.86|19.78|19.83|19.75|64
1629213150000|2021-08-17 15:12:30|19.88|19.8|19.83|19.75|19.88|19.8|19.83|19.75|8
1629213180000|2021-08-17 15:13:00|||||||||50
1629213190000|2021-08-17 15:13:10|19.78|19.7|19.78|19.7|19.81|19.73|19.78|19.7|66
1629213200000|2021-08-17 15:13:20|||||||||58
1629213210000|2021-08-17 15:13:30|||||||||23
1629213220000|2021-08-17 15:13:40|||||||||6
1629213230000|2021-08-17 15:13:50|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1629213240000|2021-08-17 15:14:00|||||||||50
1629213250000|2021-08-17 15:14:10|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|61
1629213270000|2021-08-17 15:14:30|||||||||29
1629213290000|2021-08-17 15:14:50|||||||||2
1629213300000|2021-08-17 15:15:00|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|19
1629213310000|2021-08-17 15:15:10|19.83|19.75|19.78|19.7|19.83|19.75|19.78|19.7|110
1629213330000|2021-08-17 15:15:30|19.81|19.73|19.83|19.75|19.83|19.75|19.78|19.7|26
1629213360000|2021-08-17 15:16:00|||||||||31
1629213390000|2021-08-17 15:16:30|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|68
1629213410000|2021-08-17 15:16:50|||||||||300
1629213430000|2021-08-17 15:17:10|19.73|19.65|19.78|19.7|19.78|19.7|19.73|19.65|222
1629213450000|2021-08-17 15:17:30|||||||||14
1629213460000|2021-08-17 15:17:40|||||||||20
1629213470000|2021-08-17 15:17:50|||||||||30
1629213480000|2021-08-17 15:18:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|10
1629213500000|2021-08-17 15:18:20|||||||||17
1629213520000|2021-08-17 15:18:40|||||||||1
1629213540000|2021-08-17 15:19:00|||||||||18
1629213590000|2021-08-17 15:19:50|19.68|19.6|19.68|19.6|19.71|19.63|19.68|19.6|105
1629213600000|2021-08-17 15:20:00|||||||||7
1629213610000|2021-08-17 15:20:10|||||||||7
1629213630000|2021-08-17 15:20:30|||||||||3
1629213650000|2021-08-17 15:20:50|||||||||14
1629213660000|2021-08-17 15:21:00|||||||||2
1629213690000|2021-08-17 15:21:30|||||||||105
1629213730000|2021-08-17 15:22:10|||||||||182
1629213740000|2021-08-17 15:22:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1629213750000|2021-08-17 15:22:30|||||||||1
1629213760000|2021-08-17 15:22:40|||||||||6
1629213770000|2021-08-17 15:22:50|||||||||1
1629213780000|2021-08-17 15:23:00|||||||||1
1629213800000|2021-08-17 15:23:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|494
1629213820000|2021-08-17 15:23:40|||||||||10
1629213850000|2021-08-17 15:24:10|||||||||4
1629213860000|2021-08-17 15:24:20|||||||||1
1629213880000|2021-08-17 15:24:40|||||||||1
1629213890000|2021-08-17 15:24:50|||||||||4
1629213900000|2021-08-17 15:25:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|57
1629213930000|2021-08-17 15:25:30|||||||||18
1629213970000|2021-08-17 15:26:10|||||||||6
1629213980000|2021-08-17 15:26:20|||||||||172
1629213990000|2021-08-17 15:26:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|67
1629214000000|2021-08-17 15:26:40|||||||||14
1629214010000|2021-08-17 15:26:50|||||||||1
1629214040000|2021-08-17 15:27:20|||||||||4
1629214050000|2021-08-17 15:27:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|47
1629214060000|2021-08-17 15:27:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|38
1629214070000|2021-08-17 15:27:50|||||||||314
1629214080000|2021-08-17 15:28:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|374
1629214090000|2021-08-17 15:28:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|397
1629214100000|2021-08-17 15:28:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|292
1629214110000|2021-08-17 15:28:30|||||||||384
1629214120000|2021-08-17 15:28:40|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|17
1629214130000|2021-08-17 15:28:50|||||||||314
1629214140000|2021-08-17 15:29:00|20|19.92|19.98|19.9|20.03|19.95|19.98|19.9|70
1629214150000|2021-08-17 15:29:10|||||||||352
1629214160000|2021-08-17 15:29:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|333
1629214170000|2021-08-17 15:29:30|||||||||48
1629214180000|2021-08-17 15:29:40|||||||||82
1629214190000|2021-08-17 15:29:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|28
1629214200000|2021-08-17 15:30:00|||||||||128
1629214210000|2021-08-17 15:30:10|||||||||16
1629214220000|2021-08-17 15:30:20|||||||||9
1629214230000|2021-08-17 15:30:30|||||||||17
1629214240000|2021-08-17 15:30:40|||||||||14
1629214250000|2021-08-17 15:30:50|||||||||10
1629214260000|2021-08-17 15:31:00|||||||||2
1629214270000|2021-08-17 15:31:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|75
1629214280000|2021-08-17 15:31:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|114
1629214290000|2021-08-17 15:31:30|||||||||2
1629214300000|2021-08-17 15:31:40|||||||||2
1629214310000|2021-08-17 15:31:50|||||||||1
1629214320000|2021-08-17 15:32:00|||||||||1
1629214330000|2021-08-17 15:32:10|||||||||1
1629214340000|2021-08-17 15:32:20|||||||||3
1629214350000|2021-08-17 15:32:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|10
1629214360000|2021-08-17 15:32:40|||||||||1
1629214370000|2021-08-17 15:32:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|102
1629214380000|2021-08-17 15:33:00|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|1
1629214390000|2021-08-17 15:33:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|2
1629214410000|2021-08-17 15:33:30|||||||||2
1629214420000|2021-08-17 15:33:40|||||||||2
1629214430000|2021-08-17 15:33:50|||||||||2
1629214440000|2021-08-17 15:34:00|||||||||1
1629214450000|2021-08-17 15:34:10|||||||||1
1629214470000|2021-08-17 15:34:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|36
1629214480000|2021-08-17 15:34:40|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|2
1629214490000|2021-08-17 15:34:50|||||||||1
1629214500000|2021-08-17 15:35:00|||||||||2
1629214510000|2021-08-17 15:35:10|||||||||2
1629214530000|2021-08-17 15:35:30|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|1
1629214540000|2021-08-17 15:35:40|||||||||2
1629214550000|2021-08-17 15:35:50|||||||||1
1629214560000|2021-08-17 15:36:00|||||||||1
1629214570000|2021-08-17 15:36:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|12
1629214580000|2021-08-17 15:36:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1629214590000|2021-08-17 15:36:30|19.93|19.85|19.93|19.85|19.93|19.85|19.9|19.82|1
1629214600000|2021-08-17 15:36:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629214610000|2021-08-17 15:36:50|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|1
1629214620000|2021-08-17 15:37:00|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|5
1629214720000|2021-08-17 15:38:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|118
1629214920000|2021-08-17 15:42:00|20|19.92|20|19.92|20|19.92|20|19.92|94
1629214940000|2021-08-17 15:42:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629214950000|2021-08-17 15:42:30|20|19.92|20.03|19.95|20.03|19.95|20|19.92|1
1629214970000|2021-08-17 15:42:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|24
1629214990000|2021-08-17 15:43:10|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|2
1629215000000|2021-08-17 15:43:20|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1629215040000|2021-08-17 15:44:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629215050000|2021-08-17 15:44:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1629215060000|2021-08-17 15:44:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629215150000|2021-08-17 15:45:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1629215160000|2021-08-17 15:46:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1629215170000|2021-08-17 15:46:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629215220000|2021-08-17 15:47:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1629215240000|2021-08-17 15:47:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1629215270000|2021-08-17 15:47:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|29
1629215370000|2021-08-17 15:49:30|20.08|20|20.08|20|20.08|20|20.08|20|57
1629215450000|2021-08-17 15:50:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1629215460000|2021-08-17 15:51:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1629215470000|2021-08-17 15:51:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|1
1629215500000|2021-08-17 15:51:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629215520000|2021-08-17 15:52:00|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|1
1629215550000|2021-08-17 15:52:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|9
1629215600000|2021-08-17 15:53:20|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|40
1629215610000|2021-08-17 15:53:30|||||||||19
1629215660000|2021-08-17 15:54:20|||||||||3
1629215670000|2021-08-17 15:54:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|22
1629215680000|2021-08-17 15:54:40|20.18|20.1|20.23|20.15|20.23|20.15|20.18|20.1|130
1629215690000|2021-08-17 15:54:50|||||||||3
1629215700000|2021-08-17 15:55:00|||||||||2
1629215720000|2021-08-17 15:55:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|23
1629215770000|2021-08-17 15:56:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|27
1629215780000|2021-08-17 15:56:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|3
1629215790000|2021-08-17 15:56:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|1
1629215800000|2021-08-17 15:56:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|30
1629215810000|2021-08-17 15:56:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629215820000|2021-08-17 15:57:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|30
1629215830000|2021-08-17 15:57:10|||||||||1
1629215850000|2021-08-17 15:57:30|||||||||1
1629215870000|2021-08-17 15:57:50|20.18|20.1|20.23|20.15|20.23|20.15|20.18|20.1|114
1629215880000|2021-08-17 15:58:00|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|63
1629215890000|2021-08-17 15:58:10|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|47
1629215900000|2021-08-17 15:58:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|52
1629215930000|2021-08-17 15:58:50|||||||||23
1629215940000|2021-08-17 15:59:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|15
1629215950000|2021-08-17 15:59:10|||||||||1
1629215960000|2021-08-17 15:59:20|||||||||3
1629216040000|2021-08-17 16:00:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|67
1629216050000|2021-08-17 16:00:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629216060000|2021-08-17 16:01:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629216080000|2021-08-17 16:01:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|7
1629216090000|2021-08-17 16:01:30|20.25|20.17|20.25|20.17|20.25|20.17|20.23|20.15|24
1629216100000|2021-08-17 16:01:40|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|4
1629216130000|2021-08-17 16:02:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|10
1629216250000|2021-08-17 16:04:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|54
1629216300000|2021-08-17 16:05:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|9
1629216310000|2021-08-17 16:05:10|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|27
1629216320000|2021-08-17 16:05:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|33
1629216340000|2021-08-17 16:05:40|||||||||7
1629216360000|2021-08-17 16:06:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|3
1629216380000|2021-08-17 16:06:20|||||||||9
1629216400000|2021-08-17 16:06:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629216410000|2021-08-17 16:06:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629216440000|2021-08-17 16:07:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629216450000|2021-08-17 16:07:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629216530000|2021-08-17 16:08:50|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|0
1629216540000|2021-08-17 16:09:00|20.25|20.17|20.25|20.17|20.28|20.2|20.25|20.17|0
1629216550000|2021-08-17 16:09:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629216610000|2021-08-17 16:10:10|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1629216620000|2021-08-17 16:10:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629216630000|2021-08-17 16:10:30|20.33|20.25|20.28|20.2|20.33|20.25|20.28|20.2|0
1629216650000|2021-08-17 16:10:50|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|0
1629216660000|2021-08-17 16:11:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629216670000|2021-08-17 16:11:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629216740000|2021-08-17 16:12:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|24
1629216780000|2021-08-17 16:13:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|10
1629216810000|2021-08-17 16:13:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|6
1629216820000|2021-08-17 16:13:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629216830000|2021-08-17 16:13:50|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1629216840000|2021-08-17 16:14:00|20.25|20.17|20.25|20.17|20.25|20.17|20.23|20.15|0
1629216850000|2021-08-17 16:14:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629216870000|2021-08-17 16:14:30|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|0
1629216880000|2021-08-17 16:14:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629216890000|2021-08-17 16:14:50|20.28|20.2|20.28|20.2|20.28|20.2|20.25|20.17|0
1629216920000|2021-08-17 16:15:20|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|0
1629216930000|2021-08-17 16:15:30|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|0
1629216950000|2021-08-17 16:15:50|20.25|20.17|20.25|20.17|20.28|20.2|20.25|20.17|0
1629216960000|2021-08-17 16:16:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629217000000|2021-08-17 16:16:40|||||||||1
1629217030000|2021-08-17 16:17:10|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|1
1629217050000|2021-08-17 16:17:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1629217060000|2021-08-17 16:17:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629217090000|2021-08-17 16:18:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|118
1629217100000|2021-08-17 16:18:20|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|5
1629217110000|2021-08-17 16:18:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1629217120000|2021-08-17 16:18:40|20.4|20.32|20.38|20.3|20.43|20.35|20.38|20.3|12
1629217130000|2021-08-17 16:18:50|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|28
1629217140000|2021-08-17 16:19:00|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|2
1629217150000|2021-08-17 16:19:10|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1629217160000|2021-08-17 16:19:20|20.33|20.25|20.38|20.3|20.38|20.3|20.33|20.25|0
1629217180000|2021-08-17 16:19:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629217200000|2021-08-17 16:20:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629217210000|2021-08-17 16:20:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1629217220000|2021-08-17 16:20:20|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1629217230000|2021-08-17 16:20:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629217240000|2021-08-17 16:20:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629217250000|2021-08-17 16:20:50|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1629217270000|2021-08-17 16:21:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629217280000|2021-08-17 16:21:20|20.38|20.3|20.38|20.3|20.38|20.3|20.35|20.27|0
1629217290000|2021-08-17 16:21:30|||||||||5
1629217320000|2021-08-17 16:22:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1629217330000|2021-08-17 16:22:10|20.4|20.32|20.33|20.25|20.4|20.32|20.33|20.25|32
1629217340000|2021-08-17 16:22:20|20.38|20.3|20.42|20.34|20.43|20.35|20.38|20.3|88
1629217360000|2021-08-17 16:22:40|||||||||2
1629217370000|2021-08-17 16:22:50|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|3
1629217390000|2021-08-17 16:23:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|38
1629217400000|2021-08-17 16:23:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|83
1629217410000|2021-08-17 16:23:30|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1629217420000|2021-08-17 16:23:40|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|0
1629217430000|2021-08-17 16:23:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629217440000|2021-08-17 16:24:00|20.35|20.27|20.35|20.27|20.38|20.3|20.33|20.25|1
1629217450000|2021-08-17 16:24:10|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|1
1629217470000|2021-08-17 16:24:30|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|6
1629217480000|2021-08-17 16:24:40|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|0
1629217490000|2021-08-17 16:24:50|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1629217500000|2021-08-17 16:25:00|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1629217510000|2021-08-17 16:25:10|20.35|20.27|20.33|20.25|20.38|20.3|20.33|20.25|0
1629217520000|2021-08-17 16:25:20|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|0
1629217530000|2021-08-17 16:25:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629217560000|2021-08-17 16:26:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|30
1629217570000|2021-08-17 16:26:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1629217620000|2021-08-17 16:27:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629217630000|2021-08-17 16:27:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629217640000|2021-08-17 16:27:20|||||||||2
1629217700000|2021-08-17 16:28:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1629217710000|2021-08-17 16:28:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629217760000|2021-08-17 16:29:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629217780000|2021-08-17 16:29:40|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1629217790000|2021-08-17 16:29:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629217800000|2021-08-17 16:30:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|11
1629217810000|2021-08-17 16:30:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|16
1629217860000|2021-08-17 16:31:00|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1629217870000|2021-08-17 16:31:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629217880000|2021-08-17 16:31:20|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|11
1629217890000|2021-08-17 16:31:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1629217920000|2021-08-17 16:32:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|2
1629217930000|2021-08-17 16:32:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1629217950000|2021-08-17 16:32:30|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1629217960000|2021-08-17 16:32:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|2
1629217980000|2021-08-17 16:33:00|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1629217990000|2021-08-17 16:33:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|2
1629218000000|2021-08-17 16:33:20|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1629218010000|2021-08-17 16:33:30|||||||||3
1629218020000|2021-08-17 16:33:40|20.42|20.34|20.47|20.39|20.47|20.39|20.42|20.34|6
1629218130000|2021-08-17 16:35:30|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|4
1629218160000|2021-08-17 16:36:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|4
1629218170000|2021-08-17 16:36:10|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|2
1629218180000|2021-08-17 16:36:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|1
1629218190000|2021-08-17 16:36:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1629218200000|2021-08-17 16:36:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|4
1629218210000|2021-08-17 16:36:50|20.5|20.42|20.5|20.42|20.5|20.42|20.48|20.4|0
1629218220000|2021-08-17 16:37:00|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1629218230000|2021-08-17 16:37:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1629218240000|2021-08-17 16:37:20|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1629218260000|2021-08-17 16:37:40|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1629218270000|2021-08-17 16:37:50|20.5|20.42|20.52|20.44|20.52|20.44|20.48|20.4|2
1629218290000|2021-08-17 16:38:10|||||||||2
1629218310000|2021-08-17 16:38:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|2
1629218320000|2021-08-17 16:38:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1629218330000|2021-08-17 16:38:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1629218340000|2021-08-17 16:39:00|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1629218350000|2021-08-17 16:39:10|20.55|20.47|20.55|20.47|20.57|20.49|20.52|20.44|4
1629218360000|2021-08-17 16:39:20|20.52|20.44|20.52|20.44|20.55|20.47|20.52|20.44|0
1629218370000|2021-08-17 16:39:30|20.55|20.47|20.55|20.47|20.55|20.47|20.52|20.44|2
1629218380000|2021-08-17 16:39:40|20.52|20.44|20.52|20.44|20.55|20.47|20.52|20.44|0
1629218410000|2021-08-17 16:40:10|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|0
1629218430000|2021-08-17 16:40:30|20.55|20.47|20.55|20.47|20.57|20.49|20.52|20.44|0
1629218450000|2021-08-17 16:40:50|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|8
1629218460000|2021-08-17 16:41:00|||||||||1
1629218490000|2021-08-17 16:41:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1629218520000|2021-08-17 16:42:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|4
1629218530000|2021-08-17 16:42:10|20.6|20.52|20.6|20.52|20.62|20.54|20.6|20.52|17
1629218540000|2021-08-17 16:42:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|4
1629218560000|2021-08-17 16:42:40|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1629218570000|2021-08-17 16:42:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1629218590000|2021-08-17 16:43:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1629218630000|2021-08-17 16:43:50|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1629218660000|2021-08-17 16:44:20|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|2
1629218670000|2021-08-17 16:44:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|3
1629218700000|2021-08-17 16:45:00|||||||||5
1629218740000|2021-08-17 16:45:40|||||||||7
1629218750000|2021-08-17 16:45:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|60
1629218760000|2021-08-17 16:46:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|2
1629218770000|2021-08-17 16:46:10|||||||||10
1629218780000|2021-08-17 16:46:20|20.52|20.44|20.57|20.49|20.57|20.49|20.52|20.44|12
1629218790000|2021-08-17 16:46:30|||||||||8
1629218850000|2021-08-17 16:47:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|20
1629218880000|2021-08-17 16:48:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|11
1629218890000|2021-08-17 16:48:10|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|4
1629218900000|2021-08-17 16:48:20|20.62|20.54|20.57|20.49|20.62|20.54|20.57|20.49|6
1629218910000|2021-08-17 16:48:30|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1629218940000|2021-08-17 16:49:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|29
1629218950000|2021-08-17 16:49:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1629218960000|2021-08-17 16:49:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|2
1629218970000|2021-08-17 16:49:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1629219000000|2021-08-17 16:50:00|20.62|20.54|20.67|20.59|20.67|20.59|20.62|20.54|12
1629219020000|2021-08-17 16:50:20|||||||||8
1629219030000|2021-08-17 16:50:30|||||||||5
1629219070000|2021-08-17 16:51:10|20.62|20.54|20.57|20.49|20.62|20.54|20.57|20.49|22
1629219090000|2021-08-17 16:51:30|20.6|20.52|20.6|20.52|20.62|20.54|20.57|20.49|10
1629219100000|2021-08-17 16:51:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|7
1629219120000|2021-08-17 16:52:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|31
1629219130000|2021-08-17 16:52:10|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1629219150000|2021-08-17 16:52:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1629219160000|2021-08-17 16:52:40|20.6|20.52|20.6|20.52|20.6|20.52|20.57|20.49|1
1629219170000|2021-08-17 16:52:50|20.62|20.54|20.57|20.49|20.62|20.54|20.57|20.49|2
1629219180000|2021-08-17 16:53:00|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|2
1629219190000|2021-08-17 16:53:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|6
1629219230000|2021-08-17 16:53:50|||||||||1
1629219260000|2021-08-17 16:54:20|||||||||1
1629219290000|2021-08-17 16:54:50|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|5
1629219300000|2021-08-17 16:55:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|23
1629219310000|2021-08-17 16:55:10|||||||||17
1629219330000|2021-08-17 16:55:30|||||||||3
1629219340000|2021-08-17 16:55:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|20
1629219350000|2021-08-17 16:55:50|20.77|20.69|20.72|20.64|20.77|20.69|20.72|20.64|5
1629219360000|2021-08-17 16:56:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|5
1629219370000|2021-08-17 16:56:10|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|5
1629219410000|2021-08-17 16:56:50|20.75|20.67|20.77|20.69|20.77|20.69|20.72|20.64|0
1629219430000|2021-08-17 16:57:10|||||||||4
1629219470000|2021-08-17 16:57:50|||||||||10
1629219500000|2021-08-17 16:58:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1629219510000|2021-08-17 16:58:30|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|0
1629219520000|2021-08-17 16:58:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1629219530000|2021-08-17 16:58:50|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|6
1629219540000|2021-08-17 16:59:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1629219620000|2021-08-17 17:00:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|5
1629219640000|2021-08-17 17:00:40|||||||||15
1629219670000|2021-08-17 17:01:10|20.7|20.62|20.7|20.62|20.72|20.64|20.7|20.62|0
1629219680000|2021-08-17 17:01:20|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1629219690000|2021-08-17 17:01:30|20.72|20.64|20.7|20.62|20.72|20.64|20.67|20.59|9
1629219700000|2021-08-17 17:01:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1629219730000|2021-08-17 17:02:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|7
1629219780000|2021-08-17 17:03:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|27
1629219790000|2021-08-17 17:03:10|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|0
1629219830000|2021-08-17 17:03:50|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|0
1629219840000|2021-08-17 17:04:00|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1629219850000|2021-08-17 17:04:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|19
1629219860000|2021-08-17 17:04:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|7
1629219870000|2021-08-17 17:04:30|20.7|20.62|20.7|20.62|20.72|20.64|20.7|20.62|0
1629219880000|2021-08-17 17:04:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1629219890000|2021-08-17 17:04:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|1
1629219900000|2021-08-17 17:05:00|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1629219920000|2021-08-17 17:05:20|||||||||1
1629219960000|2021-08-17 17:06:00|20.77|20.69|20.72|20.64|20.77|20.69|20.72|20.64|0
1629220010000|2021-08-17 17:06:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|19
1629220020000|2021-08-17 17:07:00|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|11
1629220030000|2021-08-17 17:07:10|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1629220040000|2021-08-17 17:07:20|20.67|20.59|20.62|20.54|20.67|20.59|20.62|20.54|0
1629220050000|2021-08-17 17:07:30|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1629220060000|2021-08-17 17:07:40|20.65|20.57|20.65|20.57|20.65|20.57|20.62|20.54|5
1629220070000|2021-08-17 17:07:50|20.67|20.59|20.62|20.54|20.67|20.59|20.62|20.54|0
1629220080000|2021-08-17 17:08:00|||||||||1
1629220090000|2021-08-17 17:08:10|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|1
1629220110000|2021-08-17 17:08:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1629220120000|2021-08-17 17:08:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|2
1629220130000|2021-08-17 17:08:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|1
1629220140000|2021-08-17 17:09:00|20.55|20.47|20.5|20.42|20.55|20.47|20.5|20.42|0
1629220150000|2021-08-17 17:09:10|20.52|20.44|20.55|20.47|20.57|20.49|20.52|20.44|0
1629220170000|2021-08-17 17:09:30|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|0
1629220180000|2021-08-17 17:09:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|1
1629220190000|2021-08-17 17:09:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1629220200000|2021-08-17 17:10:00|20.52|20.44|20.57|20.49|20.57|20.49|20.52|20.44|0
1629220230000|2021-08-17 17:10:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1629220260000|2021-08-17 17:11:00|20.57|20.49|20.52|20.44|20.57|20.49|20.52|20.44|2
1629220270000|2021-08-17 17:11:10|20.55|20.47|20.55|20.47|20.55|20.47|20.52|20.44|0
1629220280000|2021-08-17 17:11:20|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|1
1629220290000|2021-08-17 17:11:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1629220310000|2021-08-17 17:11:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1629220320000|2021-08-17 17:12:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1629220330000|2021-08-17 17:12:10|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1629220340000|2021-08-17 17:12:20|20.5|20.42|20.5|20.42|20.52|20.44|20.47|20.39|1
1629220350000|2021-08-17 17:12:30|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|0
1629220360000|2021-08-17 17:12:40|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|0
1629220370000|2021-08-17 17:12:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1629220480000|2021-08-17 17:14:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|3
1629220490000|2021-08-17 17:14:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|2
1629220500000|2021-08-17 17:15:00|20.45|20.37|20.45|20.37|20.45|20.37|20.42|20.34|10
1629220520000|2021-08-17 17:15:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1629220550000|2021-08-17 17:15:50|20.48|20.4|20.52|20.44|20.52|20.44|20.48|20.4|3
1629220590000|2021-08-17 17:16:30|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|3
1629220620000|2021-08-17 17:17:00|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|0
1629220630000|2021-08-17 17:17:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1629220640000|2021-08-17 17:17:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1629220670000|2021-08-17 17:17:50|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|0
1629220680000|2021-08-17 17:18:00|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|0
1629220700000|2021-08-17 17:18:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|4
1629220770000|2021-08-17 17:19:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1629220790000|2021-08-17 17:19:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1629220800000|2021-08-17 17:20:00|||||||||16
1629220810000|2021-08-17 17:20:10|20.5|20.42|20.47|20.39|20.52|20.44|20.47|20.39|0
1629220820000|2021-08-17 17:20:20|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1629220850000|2021-08-17 17:20:50|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|0
1629220870000|2021-08-17 17:21:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1629220880000|2021-08-17 17:21:20|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|0
1629220890000|2021-08-17 17:21:30|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|0
1629220940000|2021-08-17 17:22:20|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|0
1629220950000|2021-08-17 17:22:30|20.57|20.49|20.57|20.49|20.57|20.49|20.52|20.44|0
1629220960000|2021-08-17 17:22:40|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1629220980000|2021-08-17 17:23:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|12
1629221030000|2021-08-17 17:23:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1629221040000|2021-08-17 17:24:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|5
1629221070000|2021-08-17 17:24:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|5
1629221080000|2021-08-17 17:24:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1629221110000|2021-08-17 17:25:10|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1629221120000|2021-08-17 17:25:20|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1629221130000|2021-08-17 17:25:30|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|6
1629221150000|2021-08-17 17:25:50|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|14
1629221160000|2021-08-17 17:26:00|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1629221170000|2021-08-17 17:26:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|2
1629221180000|2021-08-17 17:26:20|||||||||1
1629221230000|2021-08-17 17:27:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1629221240000|2021-08-17 17:27:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1629221260000|2021-08-17 17:27:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|1
1629221270000|2021-08-17 17:27:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1629221280000|2021-08-17 17:28:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1629221290000|2021-08-17 17:28:10|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|2
1629221300000|2021-08-17 17:28:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1629221310000|2021-08-17 17:28:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1629221330000|2021-08-17 17:28:50|20.5|20.42|20.5|20.42|20.5|20.42|20.47|20.39|0
1629221350000|2021-08-17 17:29:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1629221360000|2021-08-17 17:29:20|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|2
1629221370000|2021-08-17 17:29:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1629221390000|2021-08-17 17:29:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1629221400000|2021-08-17 17:30:00|20.45|20.37|20.45|20.37|20.45|20.37|20.43|20.35|0
1629221410000|2021-08-17 17:30:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1629221420000|2021-08-17 17:30:20|20.5|20.42|20.5|20.42|20.5|20.42|20.47|20.39|0
1629221430000|2021-08-17 17:30:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1629221460000|2021-08-17 17:31:00|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1629221580000|2021-08-17 17:33:00|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|0
1629221650000|2021-08-17 17:34:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1629221660000|2021-08-17 17:34:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1629221680000|2021-08-17 17:34:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1629221700000|2021-08-17 17:35:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1629221710000|2021-08-17 17:35:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1629221760000|2021-08-17 17:36:00|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|0
1629221770000|2021-08-17 17:36:10|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1629221780000|2021-08-17 17:36:20|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|0
1629221870000|2021-08-17 17:37:50|20.62|20.54|20.67|20.59|20.67|20.59|20.62|20.54|31
1629221890000|2021-08-17 17:38:10|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|8
1629221900000|2021-08-17 17:38:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1629221920000|2021-08-17 17:38:40|20.67|20.59|20.65|20.57|20.67|20.59|20.62|20.54|0
1629221930000|2021-08-17 17:38:50|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1629221940000|2021-08-17 17:39:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1629221950000|2021-08-17 17:39:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1629221960000|2021-08-17 17:39:20|20.57|20.49|20.62|20.54|20.62|20.54|20.57|20.49|0
1629221970000|2021-08-17 17:39:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1629222000000|2021-08-17 17:40:00|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|3
1629222030000|2021-08-17 17:40:30|20.65|20.57|20.67|20.59|20.67|20.59|20.62|20.54|0
1629222060000|2021-08-17 17:41:00|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|4
1629222070000|2021-08-17 17:41:10|20.67|20.59|20.67|20.59|20.7|20.62|20.67|20.59|0
1629222080000|2021-08-17 17:41:20|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|0
1629222090000|2021-08-17 17:41:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1629222130000|2021-08-17 17:42:10|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|0
1629222140000|2021-08-17 17:42:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1629222150000|2021-08-17 17:42:30|20.72|20.64|20.7|20.62|20.72|20.64|20.67|20.59|0
1629222160000|2021-08-17 17:42:40|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|0
1629222170000|2021-08-17 17:42:50|20.67|20.59|20.72|20.64|20.72|20.64|20.67|20.59|0
1629222180000|2021-08-17 17:43:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1629222190000|2021-08-17 17:43:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1629222210000|2021-08-17 17:43:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1629222220000|2021-08-17 17:43:40|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|0
1629222230000|2021-08-17 17:43:50|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|0
1629222240000|2021-08-17 17:44:00|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|1
1629222270000|2021-08-17 17:44:30|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|0
1629222280000|2021-08-17 17:44:40|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|2
1629222290000|2021-08-17 17:44:50|20.67|20.59|20.67|20.59|20.7|20.62|20.67|20.59|0
1629222310000|2021-08-17 17:45:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1629222320000|2021-08-17 17:45:20|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|5
1629222330000|2021-08-17 17:45:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1629222350000|2021-08-17 17:45:50|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|0
1629222360000|2021-08-17 17:46:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1629222390000|2021-08-17 17:46:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1629222440000|2021-08-17 17:47:20|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1629222480000|2021-08-17 17:48:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|9
1629222490000|2021-08-17 17:48:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1629222510000|2021-08-17 17:48:30|||||||||1
1629222530000|2021-08-17 17:48:50|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|1
1629222580000|2021-08-17 17:49:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1629222590000|2021-08-17 17:49:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1629222600000|2021-08-17 17:50:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1629222620000|2021-08-17 17:50:20|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1629222630000|2021-08-17 17:50:30|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|10
1629222640000|2021-08-17 17:50:40|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|0
1629222650000|2021-08-17 17:50:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1629222660000|2021-08-17 17:51:00|20.7|20.62|20.7|20.62|20.7|20.62|20.67|20.59|0
1629222670000|2021-08-17 17:51:10|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|1
1629222690000|2021-08-17 17:51:30|20.67|20.59|20.67|20.59|20.7|20.62|20.67|20.59|0
1629222700000|2021-08-17 17:51:40|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|7
1629222720000|2021-08-17 17:52:00|20.65|20.57|20.67|20.59|20.67|20.59|20.62|20.54|0
1629222730000|2021-08-17 17:52:10|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1629222740000|2021-08-17 17:52:20|20.62|20.54|20.62|20.54|20.65|20.57|20.62|20.54|0
1629222750000|2021-08-17 17:52:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1629222760000|2021-08-17 17:52:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|1
1629222770000|2021-08-17 17:52:50|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1629222780000|2021-08-17 17:53:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1629222790000|2021-08-17 17:53:10|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|1
1629222810000|2021-08-17 17:53:30|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1629222820000|2021-08-17 17:53:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1629222850000|2021-08-17 17:54:10|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|0
1629222860000|2021-08-17 17:54:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|2
1629222870000|2021-08-17 17:54:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1629222890000|2021-08-17 17:54:50|20.7|20.62|20.7|20.62|20.72|20.64|20.7|20.62|0
1629222900000|2021-08-17 17:55:00|20.72|20.64|20.7|20.62|20.72|20.64|20.67|20.59|0
1629222910000|2021-08-17 17:55:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1629222940000|2021-08-17 17:55:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|6
1629222950000|2021-08-17 17:55:50|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1629222980000|2021-08-17 17:56:20|||||||||6
1629222990000|2021-08-17 17:56:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|20
1629223000000|2021-08-17 17:56:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1629223010000|2021-08-17 17:56:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|4
1629223020000|2021-08-17 17:57:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1629223040000|2021-08-17 17:57:20|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1629223050000|2021-08-17 17:57:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1629223060000|2021-08-17 17:57:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|3
1629223070000|2021-08-17 17:57:50|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1629223120000|2021-08-17 17:58:40|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1629223130000|2021-08-17 17:58:50|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|0
1629223140000|2021-08-17 17:59:00|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|0
1629223170000|2021-08-17 17:59:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1629223210000|2021-08-17 18:00:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629223220000|2021-08-17 18:00:20|20.37|20.29|20.33|20.25|20.37|20.29|20.33|20.25|0
1629223240000|2021-08-17 18:00:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|2
1629223250000|2021-08-17 18:00:50|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|4
1629223260000|2021-08-17 18:01:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629223270000|2021-08-17 18:01:10|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1629223300000|2021-08-17 18:01:40|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1629223310000|2021-08-17 18:01:50|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1629223320000|2021-08-17 18:02:00|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1629223330000|2021-08-17 18:02:10|20.28|20.2|20.25|20.17|20.3|20.22|20.25|20.17|0
1629223360000|2021-08-17 18:02:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629223380000|2021-08-17 18:03:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629223390000|2021-08-17 18:03:10|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|0
1629223400000|2021-08-17 18:03:20|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1629223410000|2021-08-17 18:03:30|20.28|20.2|20.28|20.2|20.28|20.2|20.25|20.17|0
1629223430000|2021-08-17 18:03:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629223440000|2021-08-17 18:04:00|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|0
1629223460000|2021-08-17 18:04:20|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1629223470000|2021-08-17 18:04:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629223480000|2021-08-17 18:04:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629223490000|2021-08-17 18:04:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629223500000|2021-08-17 18:05:00|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|1
1629223510000|2021-08-17 18:05:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629223530000|2021-08-17 18:05:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1629223540000|2021-08-17 18:05:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629223550000|2021-08-17 18:05:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629223560000|2021-08-17 18:06:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629223570000|2021-08-17 18:06:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629223580000|2021-08-17 18:06:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629223620000|2021-08-17 18:07:00|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1629223630000|2021-08-17 18:07:10|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1629223650000|2021-08-17 18:07:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629223660000|2021-08-17 18:07:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629223680000|2021-08-17 18:08:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1629223690000|2021-08-17 18:08:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629223750000|2021-08-17 18:09:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629223790000|2021-08-17 18:09:50|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1629223840000|2021-08-17 18:10:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629223860000|2021-08-17 18:11:00|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|1
1629223890000|2021-08-17 18:11:30|20.3|20.22|20.3|20.22|20.32|20.24|20.3|20.22|4
1629223900000|2021-08-17 18:11:40|20.32|20.24|20.3|20.22|20.33|20.25|20.3|20.22|6
1629223910000|2021-08-17 18:11:50|20.32|20.24|20.28|20.2|20.32|20.24|20.28|20.2|2
1629223930000|2021-08-17 18:12:10|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|1
1629223940000|2021-08-17 18:12:20|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|1
1629223980000|2021-08-17 18:13:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1629224000000|2021-08-17 18:13:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629224010000|2021-08-17 18:13:30|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|13
1629224020000|2021-08-17 18:13:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629224030000|2021-08-17 18:13:50|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|1
1629224040000|2021-08-17 18:14:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629224060000|2021-08-17 18:14:20|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1629224070000|2021-08-17 18:14:30|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1629224100000|2021-08-17 18:15:00|20.23|20.15|20.2|20.12|20.25|20.17|20.2|20.12|1
1629224110000|2021-08-17 18:15:10|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|0
1629224120000|2021-08-17 18:15:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629224140000|2021-08-17 18:15:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629224170000|2021-08-17 18:16:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1629224180000|2021-08-17 18:16:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1629224220000|2021-08-17 18:17:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629224230000|2021-08-17 18:17:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629224240000|2021-08-17 18:17:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629224260000|2021-08-17 18:17:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629224270000|2021-08-17 18:17:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629224280000|2021-08-17 18:18:00|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|0
1629224290000|2021-08-17 18:18:10|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|0
1629224320000|2021-08-17 18:18:40|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|0
1629224350000|2021-08-17 18:19:10|||||||||1
1629224360000|2021-08-17 18:19:20|20.25|20.17|20.25|20.17|20.28|20.2|20.25|20.17|2
1629224390000|2021-08-17 18:19:50|||||||||3
1629224400000|2021-08-17 18:20:00|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|0
1629224410000|2021-08-17 18:20:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629224450000|2021-08-17 18:20:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|5
1629224480000|2021-08-17 18:21:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629224500000|2021-08-17 18:21:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|15
1629224520000|2021-08-17 18:22:00|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|0
1629224530000|2021-08-17 18:22:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1629224540000|2021-08-17 18:22:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629224550000|2021-08-17 18:22:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629224560000|2021-08-17 18:22:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629224580000|2021-08-17 18:23:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629224600000|2021-08-17 18:23:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|7
1629224610000|2021-08-17 18:23:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629224630000|2021-08-17 18:23:50|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|1
1629224640000|2021-08-17 18:24:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629224650000|2021-08-17 18:24:10|20.25|20.17|20.25|20.17|20.28|20.2|20.25|20.17|0
1629224670000|2021-08-17 18:24:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629224680000|2021-08-17 18:24:40|20.3|20.22|20.3|20.22|20.33|20.25|20.3|20.22|4
1629224690000|2021-08-17 18:24:50|20.28|20.2|20.28|20.2|20.3|20.22|20.28|20.2|0
1629224700000|2021-08-17 18:25:00|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1629224710000|2021-08-17 18:25:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629224720000|2021-08-17 18:25:20|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1629224750000|2021-08-17 18:25:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629224760000|2021-08-17 18:26:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629224780000|2021-08-17 18:26:20|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1629224820000|2021-08-17 18:27:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629224870000|2021-08-17 18:27:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1629224910000|2021-08-17 18:28:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629224920000|2021-08-17 18:28:40|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|14
1629224940000|2021-08-17 18:29:00|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|0
1629224950000|2021-08-17 18:29:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|15
1629224960000|2021-08-17 18:29:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1629225000000|2021-08-17 18:30:00|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|1
1629225090000|2021-08-17 18:31:30|||||||||18
1629225120000|2021-08-17 18:32:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|6
1629225150000|2021-08-17 18:32:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1629225180000|2021-08-17 18:33:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|1
1629225190000|2021-08-17 18:33:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629225200000|2021-08-17 18:33:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629225210000|2021-08-17 18:33:30|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|0
1629225260000|2021-08-17 18:34:20|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|1
1629225280000|2021-08-17 18:34:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1629225310000|2021-08-17 18:35:10|||||||||2
1629225320000|2021-08-17 18:35:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|6
1629225330000|2021-08-17 18:35:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1629225450000|2021-08-17 18:37:30|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|10
1629225460000|2021-08-17 18:37:40|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1629225470000|2021-08-17 18:37:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1629225500000|2021-08-17 18:38:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1629225540000|2021-08-17 18:39:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|8
1629225560000|2021-08-17 18:39:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1629225640000|2021-08-17 18:40:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1629225720000|2021-08-17 18:42:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1629225730000|2021-08-17 18:42:10|20.5|20.42|20.5|20.42|20.5|20.42|20.48|20.4|0
1629225810000|2021-08-17 18:43:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1629225820000|2021-08-17 18:43:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1629225840000|2021-08-17 18:44:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1629225850000|2021-08-17 18:44:10|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|1
1629225880000|2021-08-17 18:44:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|8
1629225910000|2021-08-17 18:45:10|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1629225940000|2021-08-17 18:45:40|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|0
1629225960000|2021-08-17 18:46:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629225970000|2021-08-17 18:46:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629225980000|2021-08-17 18:46:20|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1629226000000|2021-08-17 18:46:40|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|3
1629226010000|2021-08-17 18:46:50|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1629226020000|2021-08-17 18:47:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629226030000|2021-08-17 18:47:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629226050000|2021-08-17 18:47:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1629226080000|2021-08-17 18:48:00|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1629226090000|2021-08-17 18:48:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629226100000|2021-08-17 18:48:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629226110000|2021-08-17 18:48:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1629226120000|2021-08-17 18:48:40|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1629226140000|2021-08-17 18:49:00|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1629226150000|2021-08-17 18:49:10|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1629226170000|2021-08-17 18:49:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629226180000|2021-08-17 18:49:40|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1629226190000|2021-08-17 18:49:50|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1629226210000|2021-08-17 18:50:10|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|1
1629226220000|2021-08-17 18:50:20|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1629226230000|2021-08-17 18:50:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629226310000|2021-08-17 18:51:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629226330000|2021-08-17 18:52:10|20.35|20.27|20.4|20.32|20.4|20.32|20.35|20.27|7
1629226340000|2021-08-17 18:52:20|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|0
1629226360000|2021-08-17 18:52:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629226370000|2021-08-17 18:52:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1629226390000|2021-08-17 18:53:10|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|0
1629226420000|2021-08-17 18:53:40|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|0
1629226460000|2021-08-17 18:54:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1629226470000|2021-08-17 18:54:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1629226480000|2021-08-17 18:54:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1629226500000|2021-08-17 18:55:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1629226530000|2021-08-17 18:55:30|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|0
1629226540000|2021-08-17 18:55:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629226550000|2021-08-17 18:55:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629226560000|2021-08-17 18:56:00|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|1
1629226570000|2021-08-17 18:56:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629226580000|2021-08-17 18:56:20|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|2
1629226590000|2021-08-17 18:56:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629226610000|2021-08-17 18:56:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629226630000|2021-08-17 18:57:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629226690000|2021-08-17 18:58:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629226700000|2021-08-17 18:58:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629226710000|2021-08-17 18:58:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629226720000|2021-08-17 18:58:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629226730000|2021-08-17 18:58:50|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1629226740000|2021-08-17 18:59:00|||||||||2
1629226760000|2021-08-17 18:59:20|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1629226770000|2021-08-17 18:59:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1629226780000|2021-08-17 18:59:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629226790000|2021-08-17 18:59:50|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|0
1629226810000|2021-08-17 19:00:10|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|1
1629226820000|2021-08-17 19:00:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629226830000|2021-08-17 19:00:30|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|1
1629226870000|2021-08-17 19:01:10|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|1
1629226890000|2021-08-17 19:01:30|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|0
1629226900000|2021-08-17 19:01:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629226910000|2021-08-17 19:01:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629227000000|2021-08-17 19:03:20|20.23|20.15|20.23|20.15|20.23|20.15|20.2|20.12|0
1629227020000|2021-08-17 19:03:40|||||||||1
1629227030000|2021-08-17 19:03:50|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|1
1629227040000|2021-08-17 19:04:00|20.25|20.17|20.25|20.17|20.28|20.2|20.25|20.17|0
1629227070000|2021-08-17 19:04:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629227100000|2021-08-17 19:05:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|1
1629227110000|2021-08-17 19:05:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629227130000|2021-08-17 19:05:30|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1629227160000|2021-08-17 19:06:00|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1629227170000|2021-08-17 19:06:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629227180000|2021-08-17 19:06:20|20.25|20.17|20.25|20.17|20.28|20.2|20.25|20.17|0
1629227220000|2021-08-17 19:07:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629227300000|2021-08-17 19:08:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|31
1629227390000|2021-08-17 19:09:50|||||||||3
1629227420000|2021-08-17 19:10:20|||||||||3
1629227480000|2021-08-17 19:11:20|||||||||3
1629227580000|2021-08-17 19:13:00|||||||||25
1629227590000|2021-08-17 19:13:10|||||||||13
1629227610000|2021-08-17 19:13:30|||||||||2
1629227620000|2021-08-17 19:13:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|4
1629227640000|2021-08-17 19:14:00|20.25|20.17|20.25|20.17|20.28|20.2|20.25|20.17|0
1629227650000|2021-08-17 19:14:10|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1629227680000|2021-08-17 19:14:40|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1629227690000|2021-08-17 19:14:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629227700000|2021-08-17 19:15:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629227710000|2021-08-17 19:15:10|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1629227730000|2021-08-17 19:15:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629227740000|2021-08-17 19:15:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629227750000|2021-08-17 19:15:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629227760000|2021-08-17 19:16:00|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1629227780000|2021-08-17 19:16:20|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1629227820000|2021-08-17 19:17:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629227830000|2021-08-17 19:17:10|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1629227840000|2021-08-17 19:17:20|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|1
1629227910000|2021-08-17 19:18:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|2
1629227960000|2021-08-17 19:19:20|||||||||20
1629227990000|2021-08-17 19:19:50|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|10
1629228030000|2021-08-17 19:20:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|17
1629228060000|2021-08-17 19:21:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629228070000|2021-08-17 19:21:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629228080000|2021-08-17 19:21:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629228090000|2021-08-17 19:21:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|3
1629228110000|2021-08-17 19:21:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629228120000|2021-08-17 19:22:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629228140000|2021-08-17 19:22:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|11
1629228190000|2021-08-17 19:23:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|8
1629228270000|2021-08-17 19:24:30|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|3
1629228290000|2021-08-17 19:24:50|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1629228320000|2021-08-17 19:25:20|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|0
1629228330000|2021-08-17 19:25:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1629228340000|2021-08-17 19:25:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629228360000|2021-08-17 19:26:00|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|0
1629228380000|2021-08-17 19:26:20|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|5
1629228390000|2021-08-17 19:26:30|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|1
1629228400000|2021-08-17 19:26:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629228410000|2021-08-17 19:26:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629228420000|2021-08-17 19:27:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629228430000|2021-08-17 19:27:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629228440000|2021-08-17 19:27:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629228450000|2021-08-17 19:27:30|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1629228580000|2021-08-17 19:29:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1629228590000|2021-08-17 19:29:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629228630000|2021-08-17 19:30:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|3
1629228660000|2021-08-17 19:31:00|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|5
1629228670000|2021-08-17 19:31:10|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|0
1629228690000|2021-08-17 19:31:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|2
1629228720000|2021-08-17 19:32:00|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1629228730000|2021-08-17 19:32:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629228740000|2021-08-17 19:32:20|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|0
1629228750000|2021-08-17 19:32:30|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|0
1629228760000|2021-08-17 19:32:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629228770000|2021-08-17 19:32:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1629228790000|2021-08-17 19:33:10|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|0
1629228800000|2021-08-17 19:33:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629228820000|2021-08-17 19:33:40|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1629228840000|2021-08-17 19:34:00|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1629228860000|2021-08-17 19:34:20|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1629228870000|2021-08-17 19:34:30|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1629228880000|2021-08-17 19:34:40|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1629228890000|2021-08-17 19:34:50|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1629228900000|2021-08-17 19:35:00|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1629228910000|2021-08-17 19:35:10|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1629228930000|2021-08-17 19:35:30|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1629228940000|2021-08-17 19:35:40|20.25|20.17|20.18|20.1|20.25|20.17|20.18|20.1|0
1629228970000|2021-08-17 19:36:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629228990000|2021-08-17 19:36:30|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|1
1629229020000|2021-08-17 19:37:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629229030000|2021-08-17 19:37:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629229040000|2021-08-17 19:37:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629229050000|2021-08-17 19:37:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629229070000|2021-08-17 19:37:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629229080000|2021-08-17 19:38:00|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|20
1629229090000|2021-08-17 19:38:10|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1629229100000|2021-08-17 19:38:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1629229120000|2021-08-17 19:38:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629229130000|2021-08-17 19:38:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1629229140000|2021-08-17 19:39:00|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1629229150000|2021-08-17 19:39:10|20.25|20.17|20.25|20.17|20.25|20.17|20.23|20.15|0
1629229170000|2021-08-17 19:39:30|20.26|20.18|20.26|20.18|20.26|20.18|20.25|20.17|0
1629229180000|2021-08-17 19:39:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629229190000|2021-08-17 19:39:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1629229200000|2021-08-17 19:40:00|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1629229260000|2021-08-17 19:41:00|20.28|20.2|20.28|20.2|20.3|20.22|20.28|20.2|0
1629229270000|2021-08-17 19:41:10|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|0
1629229280000|2021-08-17 19:41:20|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1629229330000|2021-08-17 19:42:10|20.33|20.25|20.33|20.25|20.35|20.27|20.3|20.22|0
1629229340000|2021-08-17 19:42:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629229380000|2021-08-17 19:43:00|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1629229390000|2021-08-17 19:43:10|20.33|20.25|20.3|20.22|20.35|20.27|20.3|20.22|0
1629229420000|2021-08-17 19:43:40|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1629229440000|2021-08-17 19:44:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629229510000|2021-08-17 19:45:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1629229520000|2021-08-17 19:45:20|20.28|20.2|20.26|20.18|20.28|20.2|20.25|20.17|0
1629229530000|2021-08-17 19:45:30|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|0
1629229540000|2021-08-17 19:45:40|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|0
1629229550000|2021-08-17 19:45:50|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|0
1629229560000|2021-08-17 19:46:00|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|0
1629229600000|2021-08-17 19:46:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629229620000|2021-08-17 19:47:00|20.23|20.15|20.18|20.1|20.23|20.15|20.18|20.1|0
1629229640000|2021-08-17 19:47:20|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|1
1629229650000|2021-08-17 19:47:30|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1629229670000|2021-08-17 19:47:50|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1629229680000|2021-08-17 19:48:00|20.21|20.13|20.21|20.13|20.23|20.15|20.21|20.13|0
1629229700000|2021-08-17 19:48:20|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|1
1629229720000|2021-08-17 19:48:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629229730000|2021-08-17 19:48:50|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1629229740000|2021-08-17 19:49:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629229750000|2021-08-17 19:49:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1629229760000|2021-08-17 19:49:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629229800000|2021-08-17 19:50:00|20.23|20.15|20.13|20.05|20.23|20.15|20.13|20.05|5
1629229810000|2021-08-17 19:50:10|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1629229820000|2021-08-17 19:50:20|20.11|20.03|20.11|20.03|20.11|20.03|20.08|20|1
1629229830000|2021-08-17 19:50:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|2
1629229850000|2021-08-17 19:50:50|20.11|20.03|20.11|20.03|20.13|20.05|20.11|20.03|0
1629229860000|2021-08-17 19:51:00|20.13|20.05|20.13|20.05|20.13|20.05|20.11|20.03|0
1629229870000|2021-08-17 19:51:10|20.11|20.03|20.11|20.03|20.13|20.05|20.11|20.03|0
1629229880000|2021-08-17 19:51:20|20.13|20.05|20.13|20.05|20.13|20.05|20.11|20.03|0
1629229890000|2021-08-17 19:51:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629229900000|2021-08-17 19:51:40|20.15|20.07|20.15|20.07|20.15|20.07|20.13|20.05|1
1629229920000|2021-08-17 19:52:00|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1629229940000|2021-08-17 19:52:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629229950000|2021-08-17 19:52:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629229960000|2021-08-17 19:52:40|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|4
1629229970000|2021-08-17 19:52:50|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|1
1629229980000|2021-08-17 19:53:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629230040000|2021-08-17 19:54:00|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|2
1629230050000|2021-08-17 19:54:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629230080000|2021-08-17 19:54:40|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|3
1629230090000|2021-08-17 19:54:50|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1629230100000|2021-08-17 19:55:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|1
1629230110000|2021-08-17 19:55:10|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1629230120000|2021-08-17 19:55:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629230170000|2021-08-17 19:56:10|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|39
1629230190000|2021-08-17 19:56:30|20.13|20.05|20.16|20.08|20.16|20.08|20.13|20.05|2
1629230200000|2021-08-17 19:56:40|20.13|20.05|20.16|20.08|20.16|20.08|20.13|20.05|3
1629230250000|2021-08-17 19:57:30|20.13|20.05|20.22|19.97|20.22|20.05|20.11|19.97|0
1629230260000|2021-08-17 19:57:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629230280000|2021-08-17 19:58:00|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1629230310000|2021-08-17 19:58:30|20.08|20|20.08|20|20.11|20.03|20.08|20|0
1629230340000|2021-08-17 19:59:00|||||||||7
1629230350000|2021-08-17 19:59:10|20.03|19.95|20.03|19.95|20.06|19.98|20.03|19.95|4
1629230370000|2021-08-17 19:59:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1629230380000|2021-08-17 19:59:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1629230390000|2021-08-17 19:59:50|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|10
1629245700000|2021-08-18 00:15:00|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|0
1629245710000|2021-08-18 00:15:10|20.27|19.97|20.22|19.92|20.27|19.97|20.22|19.92|0
1629245750000|2021-08-18 00:15:50|20.25|19.95|20.22|19.92|20.25|19.95|20.22|19.92|0
1629245760000|2021-08-18 00:16:00|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|0
1629245800000|2021-08-18 00:16:40|20.22|19.92|20.25|19.95|20.25|19.95|20.22|19.92|0
1629245830000|2021-08-18 00:17:10|20.27|19.97|20.25|19.95|20.27|19.97|20.25|19.95|0
1629245870000|2021-08-18 00:17:50|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629245970000|2021-08-18 00:19:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1629245990000|2021-08-18 00:19:50|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629246000000|2021-08-18 00:20:00|20.2|19.9|20.25|19.95|20.25|19.95|20.2|19.9|0
1629246020000|2021-08-18 00:20:20|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1629246030000|2021-08-18 00:20:30|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|0
1629246060000|2021-08-18 00:21:00|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1629246080000|2021-08-18 00:21:20|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|0
1629246140000|2021-08-18 00:22:20|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1629246180000|2021-08-18 00:23:00|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|0
1629246200000|2021-08-18 00:23:20|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|0
1629246250000|2021-08-18 00:24:10|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|0
1629246260000|2021-08-18 00:24:20|20.27|19.97|20.22|19.92|20.27|19.97|20.22|19.92|0
1629246300000|2021-08-18 00:25:00|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|0
1629246350000|2021-08-18 00:25:50|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|0
1629246360000|2021-08-18 00:26:00|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1629246520000|2021-08-18 00:28:40|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|0
1629246530000|2021-08-18 00:28:50|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1629246540000|2021-08-18 00:29:00|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|0
1629246600000|2021-08-18 00:30:00|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1629246620000|2021-08-18 00:30:20|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|0
1629246630000|2021-08-18 00:30:30|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1629247840000|2021-08-18 00:50:40|20.2|19.9|20.22|19.92|20.22|19.92|20.2|19.9|0
1629247880000|2021-08-18 00:51:20|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|0
1629248640000|2021-08-18 01:04:00|20.15||20.15||20.15||20.15||0
1629249090000|2021-08-18 01:11:30|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629249100000|2021-08-18 01:11:40|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1629249110000|2021-08-18 01:11:50|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629249340000|2021-08-18 01:15:40|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1629249350000|2021-08-18 01:15:50|20.12|19.87|20.15|19.9|20.15|19.9|20.12|19.87|0
1629249360000|2021-08-18 01:16:00|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629249510000|2021-08-18 01:18:30|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1629249520000|2021-08-18 01:18:40|20.12|19.87|20.15|19.9|20.15|19.9|20.12|19.87|0
1629249540000|2021-08-18 01:19:00|20.12|19.87|20.15|19.9|20.15|19.9|20.12|19.87|0
1629249550000|2021-08-18 01:19:10|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629249560000|2021-08-18 01:19:20|20.15|19.9|20.12|19.87|20.15|19.9|20.12|19.87|0
1629249570000|2021-08-18 01:19:30|20.15|19.9|20.12|19.87|20.15|19.9|20.12|19.87|0
1629249580000|2021-08-18 01:19:40|20.15|19.9|20.12|19.87|20.15|19.9|20.12|19.87|0
1629249600000|2021-08-18 01:20:00|20.15|19.9|20.15|19.9|20.15|19.9|20.12|19.87|0
1629249610000|2021-08-18 01:20:10|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629249620000|2021-08-18 01:20:20|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1629249660000|2021-08-18 01:21:00|20.12|19.87|20.15|19.9|20.15|19.9|20.12|19.87|0
1629249700000|2021-08-18 01:21:40|20.12|19.87|20.15|19.9|20.15|19.9|20.12|19.87|0
1629249770000|2021-08-18 01:22:50|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629249780000|2021-08-18 01:23:00|20.15|19.9|20.12|19.87|20.15|19.9|20.12|19.87|0
1629249800000|2021-08-18 01:23:20|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1629249820000|2021-08-18 01:23:40|20.12|19.87|20.15|19.9|20.15|19.9|20.12|19.87|0
1629249850000|2021-08-18 01:24:10|20.12|19.87|20.15|19.9|20.15|19.9|20.12|19.87|0
1629249930000|2021-08-18 01:25:30|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629249940000|2021-08-18 01:25:40|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1629249950000|2021-08-18 01:25:50|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629249960000|2021-08-18 01:26:00|20.15|19.9|20.15|19.9|20.15|19.9|20.12|19.87|0
1629249970000|2021-08-18 01:26:10|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629250220000|2021-08-18 01:30:20|20.01|19.93|20.12|19.87|20.12|19.93|20.01|19.85|0
1629250250000|2021-08-18 01:30:50|20.15|19.9|20.12|19.87|20.15|19.9|20.12|19.87|0
1629250260000|2021-08-18 01:31:00|20.15|19.9|20.12|19.87|20.15|19.9|20.12|19.87|0
1629250800000|2021-08-18 01:40:00|20.15|19.9|20.12|19.87|20.15|19.9|20.12|19.87|0
1629250820000|2021-08-18 01:40:20|20.15|19.9|20.12|19.87|20.15|19.9|20.12|19.87|0
1629250840000|2021-08-18 01:40:40|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1629251110000|2021-08-18 01:45:10|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629251180000|2021-08-18 01:46:20|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1629251190000|2021-08-18 01:46:30|20.12|19.87|20.15|19.9|20.15|19.9|20.12|19.87|0
1629251200000|2021-08-18 01:46:40|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629251210000|2021-08-18 01:46:50|20.15|19.9|20.12|19.87|20.15|19.9|20.12|19.87|0
1629251250000|2021-08-18 01:47:30|20.15|19.9|20.15|19.9|20.15|19.9|20.12|19.87|0
1629251270000|2021-08-18 01:47:50|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629251390000|2021-08-18 01:49:50|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1629251420000|2021-08-18 01:50:20|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629251440000|2021-08-18 01:50:40|20.15|19.9|20.12|19.87|20.15|19.9|20.12|19.87|0
1629251450000|2021-08-18 01:50:50|20.15|19.9|20.15|19.9|20.15|19.9|20.12|19.87|0
1629251460000|2021-08-18 01:51:00|20.12|19.87|20.12|19.87|20.15|19.9|20.12|19.87|0
1629251560000|2021-08-18 01:52:40|20.15|19.9|20.15|19.9|20.15|19.9|20.12|19.87|0
1629252040000|2021-08-18 02:00:40|20.12|19.87|20.15|19.9|20.15|19.9|20.12|19.87|0
1629252050000|2021-08-18 02:00:50|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629252060000|2021-08-18 02:01:00|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1629252070000|2021-08-18 02:01:10|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629252080000|2021-08-18 02:01:20|20.06|19.98|20.17|19.92|20.17|19.98|20.06|19.92|0
1629252230000|2021-08-18 02:03:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1629252240000|2021-08-18 02:04:00|20.17|19.92|20.06|19.98|20.17|19.98|20.06|19.92|0
1629252250000|2021-08-18 02:04:10|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1629252270000|2021-08-18 02:04:30|20.06|19.98|20.17|19.92|20.17|19.98|20.06|19.9|0
1629252280000|2021-08-18 02:04:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1629252290000|2021-08-18 02:04:50|20.17|19.92|20.06|19.98|20.17|20.01|20.06|19.92|0
1629252300000|2021-08-18 02:05:00|20.17|19.92|20.06|19.98|20.17|19.98|20.06|19.92|0
1629252370000|2021-08-18 02:06:10|20.15|19.9|20.17|19.92|20.17|19.92|20.12|19.87|1
1629252450000|2021-08-18 02:07:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1629252460000|2021-08-18 02:07:40|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1629252470000|2021-08-18 02:07:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1629252490000|2021-08-18 02:08:10|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1629252530000|2021-08-18 02:08:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1629252550000|2021-08-18 02:09:10|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1629252560000|2021-08-18 02:09:20|20.06|19.98|20.15|19.9|20.15|19.98|20.06|19.9|1
1629252600000|2021-08-18 02:10:00|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629252620000|2021-08-18 02:10:20|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1629252700000|2021-08-18 02:11:40|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629253070000|2021-08-18 02:17:50|||||||||3
1629253630000|2021-08-18 02:27:10|||||||||3
1629254200000|2021-08-18 02:36:40|||||||||3
1629254370000|2021-08-18 02:39:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1629254380000|2021-08-18 02:39:40|||||||||1
1629254400000|2021-08-18 02:40:00|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629254950000|2021-08-18 02:49:10|||||||||3
1629255530000|2021-08-18 02:58:50|||||||||3
1629255830000|2021-08-18 03:03:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1629255840000|2021-08-18 03:04:00|||||||||2
1629256020000|2021-08-18 03:07:00|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629256030000|2021-08-18 03:07:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1629256060000|2021-08-18 03:07:40|20.12|19.87|20.12|19.87|20.12|19.93|20.01|19.87|0
1629256310000|2021-08-18 03:11:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1629256460000|2021-08-18 03:14:20|||||||||3
1629257040000|2021-08-18 03:24:00|||||||||3
1629257400000|2021-08-18 03:30:00|19.92|19.84|20.07|19.82|20.07|19.93|19.92|19.82|20
1629257410000|2021-08-18 03:30:10|20.01|19.93|20.07|19.82|20.07|19.93|20.01|19.82|0
1629257540000|2021-08-18 03:32:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1629257880000|2021-08-18 03:38:00|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629257890000|2021-08-18 03:38:10|20.01|19.93|20.01|19.93|20.12|19.93|20.01|19.87|0
1629257900000|2021-08-18 03:38:20|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629257910000|2021-08-18 03:38:30|20.01|19.93|20.12|19.87|20.12|19.93|20.01|19.87|0
1629257920000|2021-08-18 03:38:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1629257930000|2021-08-18 03:38:50|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629257940000|2021-08-18 03:39:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1629257950000|2021-08-18 03:39:10|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629257960000|2021-08-18 03:39:20|20.01|19.93|20.12|19.87|20.12|19.93|20.01|19.87|3
1629258120000|2021-08-18 03:42:00|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|0
1629258190000|2021-08-18 03:43:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1629258730000|2021-08-18 03:52:10|||||||||3
1629259150000|2021-08-18 03:59:10|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|3
1629259670000|2021-08-18 04:07:50|||||||||3
1629260040000|2021-08-18 04:14:00|19.97|19.89|20.07|19.82|20.07|19.89|19.97|19.82|1
1629260140000|2021-08-18 04:15:40|||||||||2
1629260300000|2021-08-18 04:18:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1629260670000|2021-08-18 04:24:30|20.07|19.82|20.07|19.82|20.07|19.82|20.07|19.82|3
1629260710000|2021-08-18 04:25:10|20.01|19.93|20.07|19.82|20.07|19.93|20.01|19.82|0
1629260740000|2021-08-18 04:25:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1629260750000|2021-08-18 04:25:50|20.07|19.82|20.01|19.93|20.07|19.93|20.01|19.82|0
1629261000000|2021-08-18 04:30:00|20.06|19.98|20.17|19.92|20.17|19.98|20.06|19.92|0
1629261240000|2021-08-18 04:34:00|||||||||3
1629261350000|2021-08-18 04:35:50|20.15|19.85|20.15|19.9|20.15|19.9|20.15|19.85|2
1629261360000|2021-08-18 04:36:00|20.01|19.93|20.07|19.82|20.07|19.93|20.01|19.82|0
1629261520000|2021-08-18 04:38:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1629262000000|2021-08-18 04:46:40|||||||||3
1629262560000|2021-08-18 04:56:00|||||||||3
1629262570000|2021-08-18 04:56:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629262610000|2021-08-18 04:56:50|||||||||1
1629262990000|2021-08-18 05:03:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1629263460000|2021-08-18 05:11:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629263500000|2021-08-18 05:11:40|||||||||3
1629264060000|2021-08-18 05:21:00|||||||||3
1629264080000|2021-08-18 05:21:20|||||||||1
1629264100000|2021-08-18 05:21:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1629264630000|2021-08-18 05:30:30|||||||||3
1629265140000|2021-08-18 05:39:00|||||||||1
1629265200000|2021-08-18 05:40:00|||||||||3
1629265290000|2021-08-18 05:41:30|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|1
1629265590000|2021-08-18 05:46:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629265610000|2021-08-18 05:46:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|7
1629265640000|2021-08-18 05:47:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629265660000|2021-08-18 05:47:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629265670000|2021-08-18 05:47:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|2
1629266140000|2021-08-18 05:55:40|||||||||3
1629266400000|2021-08-18 06:00:00|19.89|19.81|19.99|19.91|19.99|19.91|19.89|19.81|6
1629266410000|2021-08-18 06:00:10|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|0
1629266420000|2021-08-18 06:00:20|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1629266430000|2021-08-18 06:00:30|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|1
1629266440000|2021-08-18 06:00:40|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1629266520000|2021-08-18 06:02:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629266540000|2021-08-18 06:02:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629266550000|2021-08-18 06:02:30|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1629266560000|2021-08-18 06:02:40|||||||||1
1629266580000|2021-08-18 06:03:00|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|1
1629266610000|2021-08-18 06:03:30|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|1
1629266710000|2021-08-18 06:05:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|3
1629266850000|2021-08-18 06:07:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|13
1629267320000|2021-08-18 06:15:20|||||||||25
1629267330000|2021-08-18 06:15:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|1
1629267340000|2021-08-18 06:15:40|||||||||2
1629267400000|2021-08-18 06:16:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|10
1629267470000|2021-08-18 06:17:50|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|3
1629267540000|2021-08-18 06:19:00|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1629267550000|2021-08-18 06:19:10|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|0
1629267570000|2021-08-18 06:19:30|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|1
1629267590000|2021-08-18 06:19:50|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|0
1629267650000|2021-08-18 06:20:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629267720000|2021-08-18 06:22:00|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|33
1629267910000|2021-08-18 06:25:10|||||||||1
1629268340000|2021-08-18 06:32:20|20.07|19.99|20.07|19.99|20.09|20.01|20.07|19.99|9
1629268350000|2021-08-18 06:32:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|2
1629268670000|2021-08-18 06:37:50|||||||||1
1629268730000|2021-08-18 06:38:50|||||||||7
1629269150000|2021-08-18 06:45:50|||||||||3
1629269700000|2021-08-18 06:55:00|||||||||7
1629269720000|2021-08-18 06:55:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|65
1629269730000|2021-08-18 06:55:30|||||||||25
1629269740000|2021-08-18 06:55:40|20.02|19.94|20.02|19.94|20.04|19.96|20.02|19.94|2
1629269810000|2021-08-18 06:56:50|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1629269890000|2021-08-18 06:58:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629269910000|2021-08-18 06:58:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|2
1629269920000|2021-08-18 06:58:40|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|1
1629269970000|2021-08-18 06:59:30|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1629269980000|2021-08-18 06:59:40|20.04|19.96|19.99|19.91|20.04|19.96|19.99|19.91|4
1629269990000|2021-08-18 06:59:50|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|0
1629270000000|2021-08-18 07:00:00|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|7
1629270020000|2021-08-18 07:00:20|19.97|19.89|19.99|19.91|19.99|19.91|19.94|19.86|24
1629270030000|2021-08-18 07:00:30|19.97|19.89|19.97|19.89|19.99|19.91|19.94|19.86|22
1629270040000|2021-08-18 07:00:40|19.94|19.86|19.94|19.86|19.99|19.91|19.94|19.86|22
1629270050000|2021-08-18 07:00:50|||||||||1
1629270060000|2021-08-18 07:01:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|10
1629270080000|2021-08-18 07:01:20|||||||||1
1629270220000|2021-08-18 07:03:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|25
1629270250000|2021-08-18 07:04:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1629270280000|2021-08-18 07:04:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|43
1629270290000|2021-08-18 07:04:50|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|16
1629270300000|2021-08-18 07:05:00|||||||||8
1629270310000|2021-08-18 07:05:10|||||||||5
1629270320000|2021-08-18 07:05:20|||||||||2
1629270360000|2021-08-18 07:06:00|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|2
1629270370000|2021-08-18 07:06:10|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1629270380000|2021-08-18 07:06:20|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1629270390000|2021-08-18 07:06:30|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1629270400000|2021-08-18 07:06:40|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|0
1629270410000|2021-08-18 07:06:50|19.89|19.81|19.89|19.81|19.92|19.84|19.89|19.81|0
1629270420000|2021-08-18 07:07:00|19.92|19.84|19.92|19.84|19.94|19.86|19.89|19.81|6
1629270440000|2021-08-18 07:07:20|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|12
1629270450000|2021-08-18 07:07:30|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|0
1629270460000|2021-08-18 07:07:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629270510000|2021-08-18 07:08:30|19.92|19.84|19.92|19.84|19.94|19.86|19.89|19.81|1
1629270540000|2021-08-18 07:09:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629270550000|2021-08-18 07:09:10|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|0
1629270560000|2021-08-18 07:09:20|19.92|19.84|19.92|19.84|19.92|19.84|19.89|19.81|2
1629270570000|2021-08-18 07:09:30|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|4
1629270590000|2021-08-18 07:09:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629270660000|2021-08-18 07:11:00|||||||||4
1629270710000|2021-08-18 07:11:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|54
1629270730000|2021-08-18 07:12:10|||||||||1
1629270740000|2021-08-18 07:12:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|4
1629270750000|2021-08-18 07:12:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|2
1629270760000|2021-08-18 07:12:40|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|4
1629270790000|2021-08-18 07:13:10|20.01|19.93|19.99|19.91|20.04|19.96|19.99|19.91|96
1629270870000|2021-08-18 07:14:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|7
1629270880000|2021-08-18 07:14:40|||||||||50
1629270890000|2021-08-18 07:14:50|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|0
1629270930000|2021-08-18 07:15:30|||||||||1
1629270940000|2021-08-18 07:15:40|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|3
1629270980000|2021-08-18 07:16:20|||||||||1
1629271000000|2021-08-18 07:16:40|20.04|19.96|20.01|19.93|20.04|19.96|19.99|19.91|31
1629271010000|2021-08-18 07:16:50|19.99|19.91|20.01|19.93|20.04|19.96|19.99|19.91|1
1629271020000|2021-08-18 07:17:00|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|0
1629271030000|2021-08-18 07:17:10|20.04|19.96|19.99|19.91|20.04|19.96|19.99|19.91|2
1629271040000|2021-08-18 07:17:20|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1629271070000|2021-08-18 07:17:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629271080000|2021-08-18 07:18:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629271190000|2021-08-18 07:19:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1629271200000|2021-08-18 07:20:00|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1629271210000|2021-08-18 07:20:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629271270000|2021-08-18 07:21:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|12
1629271330000|2021-08-18 07:22:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629271340000|2021-08-18 07:22:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629271370000|2021-08-18 07:22:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1629271500000|2021-08-18 07:25:00|||||||||2
1629271550000|2021-08-18 07:25:50|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|10
1629271570000|2021-08-18 07:26:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629271840000|2021-08-18 07:30:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|47
1629271900000|2021-08-18 07:31:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|54
1629271910000|2021-08-18 07:31:50|||||||||7
1629271920000|2021-08-18 07:32:00|||||||||8
1629271930000|2021-08-18 07:32:10|||||||||9
1629271940000|2021-08-18 07:32:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|120
1629271950000|2021-08-18 07:32:30|||||||||9
1629271970000|2021-08-18 07:32:50|||||||||15
1629271990000|2021-08-18 07:33:10|||||||||2
1629272010000|2021-08-18 07:33:30|||||||||1
1629272040000|2021-08-18 07:34:00|||||||||2
1629272060000|2021-08-18 07:34:20|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|15
1629272070000|2021-08-18 07:34:30|||||||||1
1629272080000|2021-08-18 07:34:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1629272090000|2021-08-18 07:34:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|2
1629272110000|2021-08-18 07:35:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629272130000|2021-08-18 07:35:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|9
1629272140000|2021-08-18 07:35:40|||||||||1
1629272170000|2021-08-18 07:36:10|||||||||4
1629272180000|2021-08-18 07:36:20|||||||||1
1629272190000|2021-08-18 07:36:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|15
1629272200000|2021-08-18 07:36:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1629272210000|2021-08-18 07:36:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629272220000|2021-08-18 07:37:00|20.21|20.13|20.21|20.13|20.23|20.15|20.19|20.11|54
1629272230000|2021-08-18 07:37:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1629272240000|2021-08-18 07:37:20|||||||||1
1629272270000|2021-08-18 07:37:50|||||||||1
1629272280000|2021-08-18 07:38:00|||||||||1
1629272300000|2021-08-18 07:38:20|||||||||1
1629272320000|2021-08-18 07:38:40|||||||||2
1629272340000|2021-08-18 07:39:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|31
1629272350000|2021-08-18 07:39:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629272360000|2021-08-18 07:39:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629272390000|2021-08-18 07:39:50|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|1
1629272410000|2021-08-18 07:40:10|||||||||3
1629272430000|2021-08-18 07:40:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|8
1629272440000|2021-08-18 07:40:40|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1629272450000|2021-08-18 07:40:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629272460000|2021-08-18 07:41:00|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1629272500000|2021-08-18 07:41:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629272530000|2021-08-18 07:42:10|||||||||2
1629272600000|2021-08-18 07:43:20|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1629272610000|2021-08-18 07:43:30|20.21|20.13|20.21|20.13|20.23|20.15|20.21|20.13|23
1629272620000|2021-08-18 07:43:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629272630000|2021-08-18 07:43:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629272650000|2021-08-18 07:44:10|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1629272660000|2021-08-18 07:44:20|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1629272700000|2021-08-18 07:45:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629272740000|2021-08-18 07:45:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629272780000|2021-08-18 07:46:20|||||||||1
1629272950000|2021-08-18 07:49:10|20.21|20.13|20.19|20.11|20.24|20.16|20.19|20.11|1
1629273020000|2021-08-18 07:50:20|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|2
1629273040000|2021-08-18 07:50:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629273050000|2021-08-18 07:50:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|2
1629273080000|2021-08-18 07:51:20|||||||||15
1629273090000|2021-08-18 07:51:30|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|21
1629273100000|2021-08-18 07:51:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|7
1629273120000|2021-08-18 07:52:00|||||||||2
1629273140000|2021-08-18 07:52:20|||||||||54
1629273150000|2021-08-18 07:52:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629273170000|2021-08-18 07:52:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629273180000|2021-08-18 07:53:00|20.16|20.08|20.16|20.08|20.16|20.08|20.14|20.06|22
1629273200000|2021-08-18 07:53:20|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|0
1629273210000|2021-08-18 07:53:30|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|0
1629273230000|2021-08-18 07:53:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629273240000|2021-08-18 07:54:00|20.14|20.06|20.14|20.06|20.16|20.08|20.14|20.06|22
1629273250000|2021-08-18 07:54:10|||||||||1
1629273260000|2021-08-18 07:54:20|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|12
1629273280000|2021-08-18 07:54:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1629273290000|2021-08-18 07:54:50|||||||||1
1629273330000|2021-08-18 07:55:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|10
1629273340000|2021-08-18 07:55:40|||||||||1
1629273400000|2021-08-18 07:56:40|||||||||1
1629273440000|2021-08-18 07:57:20|||||||||1
1629273480000|2021-08-18 07:58:00|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|13
1629273490000|2021-08-18 07:58:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1629273500000|2021-08-18 07:58:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|3
1629273510000|2021-08-18 07:58:30|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|2
1629273530000|2021-08-18 07:58:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1629273540000|2021-08-18 07:59:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|6
1629273550000|2021-08-18 07:59:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|3
1629273560000|2021-08-18 07:59:20|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|0
1629273590000|2021-08-18 07:59:50|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1629273600000|2021-08-18 08:00:00|20.19|20.11|20.19|20.11|20.19|20.11|20.14|20.06|6
1629273620000|2021-08-18 08:00:20|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1629273630000|2021-08-18 08:00:30|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|0
1629273640000|2021-08-18 08:00:40|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|0
1629273730000|2021-08-18 08:02:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|44
1629273770000|2021-08-18 08:02:50|||||||||1
1629273880000|2021-08-18 08:04:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|16
1629273910000|2021-08-18 08:05:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|30
1629273980000|2021-08-18 08:06:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|81
1629274010000|2021-08-18 08:06:50|||||||||20
1629274070000|2021-08-18 08:07:50|||||||||6
1629274150000|2021-08-18 08:09:10|||||||||1
1629274200000|2021-08-18 08:10:00|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|19
1629274220000|2021-08-18 08:10:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|4
1629274230000|2021-08-18 08:10:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|1
1629274240000|2021-08-18 08:10:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|19
1629274310000|2021-08-18 08:11:50|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|1
1629274320000|2021-08-18 08:12:00|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|0
1629274330000|2021-08-18 08:12:10|20.06|19.98|20.09|20.01|20.09|20.01|20.04|19.96|1
1629274360000|2021-08-18 08:12:40|20.04|19.96|20.06|19.98|20.09|20.01|20.04|19.96|6
1629274370000|2021-08-18 08:12:50|20.09|20.01|20.06|19.98|20.09|20.01|20.04|19.96|0
1629274390000|2021-08-18 08:13:10|20.09|20.01|20.09|20.01|20.09|20.01|20.06|19.98|0
1629274550000|2021-08-18 08:15:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|43
1629274600000|2021-08-18 08:16:40|20.09|20.01|20.14|20.06|20.14|20.06|20.09|20.01|28
1629274610000|2021-08-18 08:16:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629274620000|2021-08-18 08:17:00|20.11|20.03|20.14|20.06|20.14|20.06|20.11|20.03|0
1629274630000|2021-08-18 08:17:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1629274650000|2021-08-18 08:17:30|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|0
1629274660000|2021-08-18 08:17:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1629274700000|2021-08-18 08:18:20|||||||||4
1629274880000|2021-08-18 08:21:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|18
1629274960000|2021-08-18 08:22:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|2
1629274970000|2021-08-18 08:22:50|20.14|20.06|20.09|20.01|20.14|20.06|20.09|20.01|0
1629274980000|2021-08-18 08:23:00|20.11|20.03|20.11|20.03|20.14|20.06|20.09|20.01|11
1629275000000|2021-08-18 08:23:20|20.14|20.06|20.14|20.06|20.14|20.06|20.11|20.03|0
1629275050000|2021-08-18 08:24:10|20.11|20.03|20.14|20.06|20.14|20.06|20.11|20.03|0
1629275090000|2021-08-18 08:24:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|1
1629275120000|2021-08-18 08:25:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629275140000|2021-08-18 08:25:40|||||||||1
1629275180000|2021-08-18 08:26:20|||||||||1
1629275230000|2021-08-18 08:27:10|||||||||1
1629275280000|2021-08-18 08:28:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|17
1629275290000|2021-08-18 08:28:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1629275310000|2021-08-18 08:28:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|22
1629275350000|2021-08-18 08:29:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|79
1629275360000|2021-08-18 08:29:20|20.16|20.08|20.16|20.08|20.19|20.11|20.16|20.08|60
1629275370000|2021-08-18 08:29:30|||||||||5
1629275380000|2021-08-18 08:29:40|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1629275390000|2021-08-18 08:29:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629275420000|2021-08-18 08:30:20|||||||||1
1629275500000|2021-08-18 08:31:40|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|88
1629275510000|2021-08-18 08:31:50|20.19|20.11|20.21|20.13|20.24|20.16|20.19|20.11|9
1629275520000|2021-08-18 08:32:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629275530000|2021-08-18 08:32:10|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1629275550000|2021-08-18 08:32:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|41
1629275580000|2021-08-18 08:33:00|||||||||40
1629275660000|2021-08-18 08:34:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|60
1629275670000|2021-08-18 08:34:30|20.11|20.03|20.11|20.03|20.14|20.06|20.11|20.03|8
1629275680000|2021-08-18 08:34:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629275690000|2021-08-18 08:34:50|20.11|20.03|20.11|20.03|20.11|20.03|20.09|20.01|0
1629275700000|2021-08-18 08:35:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1629275720000|2021-08-18 08:35:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1629275740000|2021-08-18 08:35:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1629275770000|2021-08-18 08:36:10|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|8
1629275840000|2021-08-18 08:37:20|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|17
1629275930000|2021-08-18 08:38:50|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|0
1629276130000|2021-08-18 08:42:10|20.11|20.03|20.14|20.06|20.14|20.06|20.11|20.03|1
1629276150000|2021-08-18 08:42:30|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|0
1629276170000|2021-08-18 08:42:50|20.16|20.08|20.16|20.08|20.19|20.11|20.16|20.08|25
1629276180000|2021-08-18 08:43:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1629276200000|2021-08-18 08:43:20|20.16|20.08|20.16|20.08|20.19|20.11|20.16|20.08|2
1629276220000|2021-08-18 08:43:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1629276230000|2021-08-18 08:43:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629276240000|2021-08-18 08:44:00|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|0
1629276260000|2021-08-18 08:44:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629276270000|2021-08-18 08:44:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|1
1629276280000|2021-08-18 08:44:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|1
1629276290000|2021-08-18 08:44:50|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1629276300000|2021-08-18 08:45:00|20.14|20.06|20.14|20.06|20.16|20.08|20.14|20.06|0
1629276310000|2021-08-18 08:45:10|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|9
1629276340000|2021-08-18 08:45:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|3
1629276350000|2021-08-18 08:45:50|20.19|20.11|20.23|20.15|20.23|20.15|20.19|20.11|0
1629276360000|2021-08-18 08:46:00|20.24|20.16|20.19|20.11|20.24|20.16|20.19|20.11|11
1629276370000|2021-08-18 08:46:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629276380000|2021-08-18 08:46:20|20.19|20.11|20.16|20.08|20.19|20.11|20.14|20.06|4
1629276390000|2021-08-18 08:46:30|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|0
1629276400000|2021-08-18 08:46:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1629276410000|2021-08-18 08:46:50|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|0
1629276440000|2021-08-18 08:47:20|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|10
1629276460000|2021-08-18 08:47:40|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1629276490000|2021-08-18 08:48:10|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|1
1629276500000|2021-08-18 08:48:20|20.16|20.08|20.16|20.08|20.19|20.11|20.16|20.08|0
1629276510000|2021-08-18 08:48:30|20.19|20.11|20.19|20.11|20.19|20.11|20.16|20.08|0
1629276520000|2021-08-18 08:48:40|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|25
1629276540000|2021-08-18 08:49:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1629276600000|2021-08-18 08:50:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629276610000|2021-08-18 08:50:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1629276620000|2021-08-18 08:50:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629276640000|2021-08-18 08:50:40|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|1
1629276660000|2021-08-18 08:51:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629276670000|2021-08-18 08:51:10|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|0
1629276680000|2021-08-18 08:51:20|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1629276690000|2021-08-18 08:51:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629276710000|2021-08-18 08:51:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629276790000|2021-08-18 08:53:10|20.16|20.08|20.16|20.08|20.19|20.11|20.16|20.08|1
1629276800000|2021-08-18 08:53:20|20.19|20.11|20.19|20.11|20.19|20.11|20.16|20.08|0
1629276830000|2021-08-18 08:53:50|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1629276880000|2021-08-18 08:54:40|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|3
1629276970000|2021-08-18 08:56:10|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|1
1629277170000|2021-08-18 08:59:30|||||||||5
1629277190000|2021-08-18 08:59:50|||||||||22
1629277210000|2021-08-18 09:00:10|20.16|20.08|20.16|20.08|20.19|20.11|20.16|20.08|11
1629277220000|2021-08-18 09:00:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629277230000|2021-08-18 09:00:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|1
1629277270000|2021-08-18 09:01:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629277280000|2021-08-18 09:01:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1629277330000|2021-08-18 09:02:10|20.16|20.08|20.16|20.08|20.19|20.11|20.16|20.08|1
1629277360000|2021-08-18 09:02:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1629277380000|2021-08-18 09:03:00|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1629277400000|2021-08-18 09:03:20|20.16|20.08|20.14|20.06|20.19|20.11|20.14|20.06|16
1629277410000|2021-08-18 09:03:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629277420000|2021-08-18 09:03:40|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|0
1629277440000|2021-08-18 09:04:00|20.19|20.11|20.14|20.06|20.19|20.11|20.14|20.06|8
1629277460000|2021-08-18 09:04:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629277470000|2021-08-18 09:04:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|9
1629277480000|2021-08-18 09:04:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|8
1629277490000|2021-08-18 09:04:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629277510000|2021-08-18 09:05:10|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|8
1629277520000|2021-08-18 09:05:20|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|0
1629277540000|2021-08-18 09:05:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|17
1629277550000|2021-08-18 09:05:50|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|0
1629277560000|2021-08-18 09:06:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629277570000|2021-08-18 09:06:10|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|0
1629277580000|2021-08-18 09:06:20|20.14|20.06|20.19|20.11|20.19|20.11|20.14|20.06|33
1629277590000|2021-08-18 09:06:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|18
1629277630000|2021-08-18 09:07:10|20.19|20.11|20.16|20.08|20.19|20.11|20.14|20.06|41
1629277640000|2021-08-18 09:07:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629277650000|2021-08-18 09:07:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629277660000|2021-08-18 09:07:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629277670000|2021-08-18 09:07:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629277680000|2021-08-18 09:08:00|20.19|20.11|20.19|20.11|20.19|20.11|20.16|20.08|0
1629277730000|2021-08-18 09:08:50|20.16|20.08|20.14|20.06|20.19|20.11|20.14|20.06|5
1629277800000|2021-08-18 09:10:00|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|40
1629277810000|2021-08-18 09:10:10|20.14|20.06|20.14|20.06|20.14|20.06|20.11|20.03|0
1629277880000|2021-08-18 09:11:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|27
1629277950000|2021-08-18 09:12:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|6
1629277970000|2021-08-18 09:12:50|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|0
1629277980000|2021-08-18 09:13:00|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|0
1629278300000|2021-08-18 09:18:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|29
1629278330000|2021-08-18 09:18:50|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|4
1629278340000|2021-08-18 09:19:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|3
1629278350000|2021-08-18 09:19:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629278520000|2021-08-18 09:22:00|||||||||1
1629278550000|2021-08-18 09:22:30|||||||||115
1629278570000|2021-08-18 09:22:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629278580000|2021-08-18 09:23:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629278640000|2021-08-18 09:24:00|||||||||50
1629278650000|2021-08-18 09:24:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|10
1629278660000|2021-08-18 09:24:20|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1629278670000|2021-08-18 09:24:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|8
1629278680000|2021-08-18 09:24:40|||||||||6
1629278700000|2021-08-18 09:25:00|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|7
1629278730000|2021-08-18 09:25:30|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|0
1629278740000|2021-08-18 09:25:40|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1629278750000|2021-08-18 09:25:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|50
1629278800000|2021-08-18 09:26:40|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|0
1629278880000|2021-08-18 09:28:00|||||||||6
1629278890000|2021-08-18 09:28:10|20.01|19.93|20.01|19.93|20.04|19.96|20.01|19.93|11
1629278910000|2021-08-18 09:28:30|20.04|19.96|20.04|19.96|20.04|19.96|20.01|19.93|0
1629278950000|2021-08-18 09:29:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|99
1629278960000|2021-08-18 09:29:20|20.09|20.01|20.09|20.01|20.09|20.01|20.06|19.98|61
1629278970000|2021-08-18 09:29:30|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|0
1629279010000|2021-08-18 09:30:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1629279020000|2021-08-18 09:30:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629279050000|2021-08-18 09:30:50|||||||||6
1629279070000|2021-08-18 09:31:10|||||||||1
1629279110000|2021-08-18 09:31:50|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|6
1629279120000|2021-08-18 09:32:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629279230000|2021-08-18 09:33:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1629279240000|2021-08-18 09:34:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629279250000|2021-08-18 09:34:10|20.06|19.98|20.06|19.98|20.09|20.01|20.06|19.98|0
1629279270000|2021-08-18 09:34:30|20.09|20.01|20.09|20.01|20.09|20.01|20.06|19.98|0
1629279280000|2021-08-18 09:34:40|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|0
1629279290000|2021-08-18 09:34:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1629279300000|2021-08-18 09:35:00|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|0
1629279310000|2021-08-18 09:35:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629279410000|2021-08-18 09:36:50|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|2
1629279420000|2021-08-18 09:37:00|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|4
1629279440000|2021-08-18 09:37:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629279470000|2021-08-18 09:37:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1629279490000|2021-08-18 09:38:10|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|0
1629279500000|2021-08-18 09:38:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629279510000|2021-08-18 09:38:30|20.06|19.98|20.06|19.98|20.06|19.98|20.04|19.96|0
1629279520000|2021-08-18 09:38:40|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|0
1629279530000|2021-08-18 09:38:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629279540000|2021-08-18 09:39:00|20.04|19.96|20.04|19.96|20.06|19.98|20.04|19.96|10
1629279550000|2021-08-18 09:39:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|7
1629279560000|2021-08-18 09:39:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|16
1629279570000|2021-08-18 09:39:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629279700000|2021-08-18 09:41:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|15
1629279720000|2021-08-18 09:42:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629280010000|2021-08-18 09:46:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|60
1629280020000|2021-08-18 09:47:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|40
1629280300000|2021-08-18 09:51:40|||||||||20
1629280360000|2021-08-18 09:52:40|||||||||134
1629280370000|2021-08-18 09:52:50|||||||||47
1629280420000|2021-08-18 09:53:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|13
1629280430000|2021-08-18 09:53:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629280490000|2021-08-18 09:54:50|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|1
1629280710000|2021-08-18 09:58:30|||||||||10
1629280880000|2021-08-18 10:01:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|38
1629280890000|2021-08-18 10:01:30|||||||||109
1629280900000|2021-08-18 10:01:40|||||||||17
1629280910000|2021-08-18 10:01:50|20.07|19.99|20.07|19.99|20.09|20.01|20.07|19.99|12
1629280920000|2021-08-18 10:02:00|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|10
1629280940000|2021-08-18 10:02:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|42
1629281080000|2021-08-18 10:04:40|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|22
1629281220000|2021-08-18 10:07:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|204
1629281230000|2021-08-18 10:07:10|20.04|19.96|19.99|19.91|20.04|19.96|19.99|19.91|36
1629281330000|2021-08-18 10:08:50|||||||||1
1629281370000|2021-08-18 10:09:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|12
1629281380000|2021-08-18 10:09:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629281460000|2021-08-18 10:11:00|||||||||1
1629281470000|2021-08-18 10:11:10|||||||||1
1629281520000|2021-08-18 10:12:00|||||||||8
1629281540000|2021-08-18 10:12:20|||||||||5
1629281560000|2021-08-18 10:12:40|||||||||1
1629281740000|2021-08-18 10:15:40|||||||||1
1629281890000|2021-08-18 10:18:10|||||||||1
1629281910000|2021-08-18 10:18:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|41
1629281920000|2021-08-18 10:18:40|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1629281930000|2021-08-18 10:18:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629281960000|2021-08-18 10:19:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|72
1629281970000|2021-08-18 10:19:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|2
1629282010000|2021-08-18 10:20:10|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|53
1629282020000|2021-08-18 10:20:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|7
1629282600000|2021-08-18 10:30:00|||||||||3
1629282640000|2021-08-18 10:30:40|||||||||50
1629282700000|2021-08-18 10:31:40|||||||||1
1629282710000|2021-08-18 10:31:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|6
1629282810000|2021-08-18 10:33:30|20.04|19.96|19.99|19.91|20.04|19.96|19.99|19.91|1
1629282820000|2021-08-18 10:33:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|64
1629283680000|2021-08-18 10:48:00|||||||||3
1629283940000|2021-08-18 10:52:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|48
1629283950000|2021-08-18 10:52:30|||||||||3
1629283970000|2021-08-18 10:52:50|||||||||23
1629284130000|2021-08-18 10:55:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|91
1629284140000|2021-08-18 10:55:40|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|4
1629284180000|2021-08-18 10:56:20|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|11
1629284190000|2021-08-18 10:56:30|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1629284200000|2021-08-18 10:56:40|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|0
1629284210000|2021-08-18 10:56:50|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|0
1629284280000|2021-08-18 10:58:00|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|0
1629284980000|2021-08-18 11:09:40|||||||||3
1629285060000|2021-08-18 11:11:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|3
1629285120000|2021-08-18 11:12:00|||||||||3
1629285130000|2021-08-18 11:12:10|||||||||1
1629285320000|2021-08-18 11:15:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|191
1629285410000|2021-08-18 11:16:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|2
1629285460000|2021-08-18 11:17:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|91
1629285520000|2021-08-18 11:18:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629285540000|2021-08-18 11:19:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629285700000|2021-08-18 11:21:40|19.94|19.86|19.97|19.89|19.99|19.91|19.94|19.86|74
1629285710000|2021-08-18 11:21:50|19.94|19.86|19.97|19.89|19.99|19.91|19.94|19.86|0
1629285720000|2021-08-18 11:22:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|3
1629285730000|2021-08-18 11:22:10|||||||||2
1629285770000|2021-08-18 11:22:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|26
1629285790000|2021-08-18 11:23:10|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|0
1629285820000|2021-08-18 11:23:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629285850000|2021-08-18 11:24:10|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|49
1629285870000|2021-08-18 11:24:30|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1629285880000|2021-08-18 11:24:40|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1629285890000|2021-08-18 11:24:50|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|20
1629285900000|2021-08-18 11:25:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629285920000|2021-08-18 11:25:20|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|9
1629286000000|2021-08-18 11:26:40|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1629286600000|2021-08-18 11:36:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|5
1629286610000|2021-08-18 11:36:50|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|0
1629286620000|2021-08-18 11:37:00|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|1
1629286640000|2021-08-18 11:37:20|19.95|19.87|19.99|19.91|19.99|19.91|19.95|19.87|52
1629286770000|2021-08-18 11:39:30|19.94|19.86|19.94|19.86|19.97|19.89|19.94|19.86|2
1629286790000|2021-08-18 11:39:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629286810000|2021-08-18 11:40:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629286820000|2021-08-18 11:40:20|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1629287090000|2021-08-18 11:44:50|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|10
1629287100000|2021-08-18 11:45:00|||||||||1
1629287110000|2021-08-18 11:45:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|39
1629287120000|2021-08-18 11:45:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629287130000|2021-08-18 11:45:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629287140000|2021-08-18 11:45:40|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|0
1629287200000|2021-08-18 11:46:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629287220000|2021-08-18 11:47:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629287240000|2021-08-18 11:47:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629287270000|2021-08-18 11:47:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|1
1629287280000|2021-08-18 11:48:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629287710000|2021-08-18 11:55:10|||||||||5
1629288000000|2021-08-18 12:00:00|||||||||3
1629288230000|2021-08-18 12:03:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|5
1629288240000|2021-08-18 12:04:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|50
1629288260000|2021-08-18 12:04:20|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|0
1629288270000|2021-08-18 12:04:30|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1629288330000|2021-08-18 12:05:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1629288620000|2021-08-18 12:10:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|40
1629288750000|2021-08-18 12:12:30|||||||||3
1629289290000|2021-08-18 12:21:30|||||||||3
1629289320000|2021-08-18 12:22:00|||||||||3
1629289550000|2021-08-18 12:25:50|||||||||1
1629289560000|2021-08-18 12:26:00|20.02|19.94|19.99|19.91|20.04|19.96|19.99|19.91|9
1629289870000|2021-08-18 12:31:10|20|19.92|20.02|19.94|20.02|19.94|20|19.92|40
1629289880000|2021-08-18 12:31:20|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1629289900000|2021-08-18 12:31:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629289910000|2021-08-18 12:31:50|20.02|19.94|20|19.92|20.02|19.94|20|19.92|79
1629289920000|2021-08-18 12:32:00|20.02|19.94|20|19.92|20.04|19.96|20|19.92|1
1629289930000|2021-08-18 12:32:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629289940000|2021-08-18 12:32:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1629290070000|2021-08-18 12:34:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629290120000|2021-08-18 12:35:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1629290140000|2021-08-18 12:35:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629290270000|2021-08-18 12:37:50|||||||||10
1629290350000|2021-08-18 12:39:10|20.04|19.96|19.99|19.91|20.04|19.96|19.99|19.91|20
1629290420000|2021-08-18 12:40:20|20.02|19.94|20.02|19.94|20.04|19.96|19.99|19.91|1
1629290430000|2021-08-18 12:40:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629290600000|2021-08-18 12:43:20|||||||||3
1629290630000|2021-08-18 12:43:50|||||||||3
1629290780000|2021-08-18 12:46:20|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|3
1629290870000|2021-08-18 12:47:50|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|3
1629290880000|2021-08-18 12:48:00|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|15
1629290890000|2021-08-18 12:48:10|20.09|20.01|20.04|19.96|20.09|20.01|20.04|19.96|11
1629290910000|2021-08-18 12:48:30|20.07|19.99|20.07|19.99|20.09|20.01|20.04|19.96|124
1629290920000|2021-08-18 12:48:40|20.09|20.01|20.09|20.01|20.09|20.01|20.07|19.99|11
1629290940000|2021-08-18 12:49:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|3
1629290960000|2021-08-18 12:49:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|46
1629290980000|2021-08-18 12:49:40|20.04|19.96|20.04|19.96|20.07|19.99|20.04|19.96|406
1629290990000|2021-08-18 12:49:50|20.07|19.99|20.07|19.99|20.09|20.01|20.07|19.99|5
1629291000000|2021-08-18 12:50:00|20.09|20.01|20.09|20.01|20.09|20.01|20.07|19.99|0
1629291010000|2021-08-18 12:50:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1629291030000|2021-08-18 12:50:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629291050000|2021-08-18 12:50:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1629291070000|2021-08-18 12:51:10|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|0
1629291080000|2021-08-18 12:51:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629291090000|2021-08-18 12:51:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1629291140000|2021-08-18 12:52:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629291150000|2021-08-18 12:52:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1629291160000|2021-08-18 12:52:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629291190000|2021-08-18 12:53:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|1
1629291270000|2021-08-18 12:54:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629291300000|2021-08-18 12:55:00|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|1
1629291310000|2021-08-18 12:55:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1629291320000|2021-08-18 12:55:20|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|0
1629291330000|2021-08-18 12:55:30|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1629291340000|2021-08-18 12:55:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|1
1629291360000|2021-08-18 12:56:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1629291380000|2021-08-18 12:56:20|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|0
1629291390000|2021-08-18 12:56:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629291500000|2021-08-18 12:58:20|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|1
1629291510000|2021-08-18 12:58:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629291530000|2021-08-18 12:58:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|1
1629291540000|2021-08-18 12:59:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629291550000|2021-08-18 12:59:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1629291560000|2021-08-18 12:59:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629291790000|2021-08-18 13:03:10|||||||||2
1629291800000|2021-08-18 13:03:20|||||||||2
1629292330000|2021-08-18 13:12:10|||||||||3
1629292470000|2021-08-18 13:14:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|238
1629292820000|2021-08-18 13:20:20|||||||||14
1629292850000|2021-08-18 13:20:50|||||||||35
1629292880000|2021-08-18 13:21:20|||||||||67
1629292900000|2021-08-18 13:21:40|||||||||3
1629292940000|2021-08-18 13:22:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|70
1629292950000|2021-08-18 13:22:30|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|14
1629292970000|2021-08-18 13:22:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629292990000|2021-08-18 13:23:10|||||||||4
1629293000000|2021-08-18 13:23:20|||||||||50
1629293050000|2021-08-18 13:24:10|||||||||75
1629293110000|2021-08-18 13:25:10|||||||||25
1629293130000|2021-08-18 13:25:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|128
1629293140000|2021-08-18 13:25:40|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|92
1629293150000|2021-08-18 13:25:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|89
1629293160000|2021-08-18 13:26:00|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|1
1629293170000|2021-08-18 13:26:10|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|0
1629293210000|2021-08-18 13:26:50|||||||||44
1629293250000|2021-08-18 13:27:30|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|36
1629293270000|2021-08-18 13:27:50|||||||||80
1629293330000|2021-08-18 13:28:50|||||||||42
1629293390000|2021-08-18 13:29:50|||||||||50
1629293400000|2021-08-18 13:30:00|||||||||1
1629293410000|2021-08-18 13:30:10|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|1
1629293420000|2021-08-18 13:30:20|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1629293450000|2021-08-18 13:30:50|||||||||42
1629293470000|2021-08-18 13:31:10|20.19|20.11|20.24|20.16|20.24|20.16|20.19|20.11|104
1629293510000|2021-08-18 13:31:50|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|8
1629293520000|2021-08-18 13:32:00|20.24|20.16|20.24|20.16|20.24|20.16|20.19|20.11|0
1629293530000|2021-08-18 13:32:10|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|23
1629293540000|2021-08-18 13:32:20|||||||||133
1629293560000|2021-08-18 13:32:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|40
1629293570000|2021-08-18 13:32:50|||||||||25
1629293580000|2021-08-18 13:33:00|20.26|20.18|20.24|20.16|20.29|20.21|20.24|20.16|0
1629293590000|2021-08-18 13:33:10|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|1
1629293600000|2021-08-18 13:33:20|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|108
1629293620000|2021-08-18 13:33:40|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|0
1629293630000|2021-08-18 13:33:50|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|4
1629293660000|2021-08-18 13:34:20|||||||||68
1629293680000|2021-08-18 13:34:40|20.26|20.18|20.34|20.26|20.34|20.26|20.26|20.18|139
1629293690000|2021-08-18 13:34:50|20.29|20.21|20.29|20.21|20.31|20.23|20.29|20.21|18
1629293700000|2021-08-18 13:35:00|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1629293710000|2021-08-18 13:35:10|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|9
1629293740000|2021-08-18 13:35:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|2
1629293750000|2021-08-18 13:35:50|20.26|20.18|20.29|20.21|20.29|20.21|20.24|20.16|1
1629293790000|2021-08-18 13:36:30|20.26|20.18|20.26|20.18|20.26|20.18|20.24|20.16|2
1629293800000|2021-08-18 13:36:40|20.29|20.21|20.24|20.16|20.29|20.21|20.24|20.16|0
1629293810000|2021-08-18 13:36:50|20.26|20.18|20.24|20.16|20.29|20.21|20.24|20.16|3
1629293830000|2021-08-18 13:37:10|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|146
1629293840000|2021-08-18 13:37:20|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|1
1629293850000|2021-08-18 13:37:30|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|0
1629293870000|2021-08-18 13:37:50|20.22|20.14|20.22|20.14|20.22|20.14|20.19|20.11|0
1629293880000|2021-08-18 13:38:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629293980000|2021-08-18 13:39:40|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|12
1629293990000|2021-08-18 13:39:50|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|12
1629294000000|2021-08-18 13:40:00|20.29|20.21|20.29|20.21|20.29|20.21|20.24|20.16|3
1629294010000|2021-08-18 13:40:10|20.24|20.16|20.27|20.19|20.27|20.19|20.24|20.16|3
1629294020000|2021-08-18 13:40:20|20.24|20.16|20.24|20.16|20.27|20.19|20.24|20.16|0
1629294040000|2021-08-18 13:40:40|||||||||17
1629294070000|2021-08-18 13:41:10|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|11
1629294080000|2021-08-18 13:41:20|20.22|20.14|20.19|20.11|20.24|20.16|20.19|20.11|0
1629294090000|2021-08-18 13:41:30|20.22|20.14|20.22|20.14|20.24|20.16|20.19|20.11|1
1629294100000|2021-08-18 13:41:40|20.19|20.11|20.24|20.16|20.24|20.16|20.19|20.11|0
1629294130000|2021-08-18 13:42:10|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|1
1629294140000|2021-08-18 13:42:20|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1629294170000|2021-08-18 13:42:50|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1629294180000|2021-08-18 13:43:00|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|0
1629294190000|2021-08-18 13:43:10|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|0
1629294300000|2021-08-18 13:45:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|16
1629294330000|2021-08-18 13:45:30|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|31
1629294340000|2021-08-18 13:45:40|20.17|20.09|20.17|20.09|20.17|20.09|20.14|20.06|3
1629294360000|2021-08-18 13:46:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629294380000|2021-08-18 13:46:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|1
1629294390000|2021-08-18 13:46:30|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|2
1629294400000|2021-08-18 13:46:40|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1629294410000|2021-08-18 13:46:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629294450000|2021-08-18 13:47:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|1
1629294490000|2021-08-18 13:48:10|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|1
1629294500000|2021-08-18 13:48:20|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|0
1629294510000|2021-08-18 13:48:30|20.19|20.11|20.24|20.16|20.24|20.16|20.19|20.11|0
1629294530000|2021-08-18 13:48:50|20.22|20.14|20.24|20.16|20.24|20.16|20.19|20.11|0
1629294540000|2021-08-18 13:49:00|20.22|20.14|20.24|20.16|20.24|20.16|20.19|20.11|11
1629294700000|2021-08-18 13:51:40|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|3
1629294710000|2021-08-18 13:51:50|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|2
1629294740000|2021-08-18 13:52:20|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|0
1629294750000|2021-08-18 13:52:30|20.19|20.11|20.19|20.11|20.22|20.14|20.19|20.11|0
1629294760000|2021-08-18 13:52:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1629294770000|2021-08-18 13:52:50|20.19|20.11|20.19|20.11|20.22|20.14|20.19|20.11|0
1629294790000|2021-08-18 13:53:10|20.22|20.14|20.19|20.11|20.24|20.16|20.19|20.11|0
1629294800000|2021-08-18 13:53:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1629294810000|2021-08-18 13:53:30|20.19|20.11|20.19|20.11|20.22|20.14|20.19|20.11|2
1629294820000|2021-08-18 13:53:40|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|0
1629294840000|2021-08-18 13:54:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|132
1629294910000|2021-08-18 13:55:10|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|254
1629294930000|2021-08-18 13:55:30|||||||||18
1629294960000|2021-08-18 13:56:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|136
1629294990000|2021-08-18 13:56:30|20.07|19.99|20.05|19.97|20.09|20.01|20.05|19.97|2
1629295000000|2021-08-18 13:56:40|20.09|20.01|20.05|19.97|20.09|20.01|20.05|19.97|8
1629295030000|2021-08-18 13:57:10|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|111
1629295040000|2021-08-18 13:57:20|20.07|19.99|20.09|20.01|20.09|20.01|20.05|19.97|0
1629295090000|2021-08-18 13:58:10|||||||||4
1629295140000|2021-08-18 13:59:00|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|26
1629295270000|2021-08-18 14:01:10|||||||||1
1629295320000|2021-08-18 14:02:00|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|37
1629295330000|2021-08-18 14:02:10|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1629295410000|2021-08-18 14:03:30|||||||||1
1629295540000|2021-08-18 14:05:40|||||||||1
1629295650000|2021-08-18 14:07:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|11
1629295670000|2021-08-18 14:07:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1629295680000|2021-08-18 14:08:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629295690000|2021-08-18 14:08:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1629295700000|2021-08-18 14:08:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629295710000|2021-08-18 14:08:30|20.05|19.97|20.07|19.99|20.09|20.01|20.05|19.97|6
1629295720000|2021-08-18 14:08:40|20.05|19.97|20.05|19.97|20.07|19.99|20.05|19.97|0
1629295730000|2021-08-18 14:08:50|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|1
1629295760000|2021-08-18 14:09:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1629295810000|2021-08-18 14:10:10|||||||||1
1629295940000|2021-08-18 14:12:20|||||||||1
1629295950000|2021-08-18 14:12:30|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1629295960000|2021-08-18 14:12:40|20|19.92|20|19.92|20|19.92|20|19.92|1
1629296000000|2021-08-18 14:13:20|||||||||1
1629296070000|2021-08-18 14:14:30|||||||||1
1629296170000|2021-08-18 14:16:10|||||||||8
1629296180000|2021-08-18 14:16:20|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|6
1629296190000|2021-08-18 14:16:30|20.02|19.94|20.02|19.94|20.02|19.94|20|19.92|2
1629296200000|2021-08-18 14:16:40|20|19.92|20|19.92|20.02|19.94|20|19.92|0
1629296220000|2021-08-18 14:17:00|20.02|19.94|20.02|19.94|20.02|19.94|20|19.92|0
1629296230000|2021-08-18 14:17:10|20|19.92|20.04|19.96|20.04|19.96|20|19.92|0
1629296240000|2021-08-18 14:17:20|||||||||3
1629296250000|2021-08-18 14:17:30|||||||||1
1629296310000|2021-08-18 14:18:30|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1629296320000|2021-08-18 14:18:40|20.02|19.94|20.02|19.94|20.04|19.96|20.02|19.94|0
1629296330000|2021-08-18 14:18:50|20|19.92|20|19.92|20|19.92|20|19.92|8
1629296340000|2021-08-18 14:19:00|||||||||1
1629296370000|2021-08-18 14:19:30|||||||||11
1629296400000|2021-08-18 14:20:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1629296410000|2021-08-18 14:20:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1629296420000|2021-08-18 14:20:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|1
1629296430000|2021-08-18 14:20:30|20.02|19.94|20.02|19.94|20.04|19.96|20.02|19.94|1
1629296440000|2021-08-18 14:20:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629296470000|2021-08-18 14:21:10|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1629296480000|2021-08-18 14:21:20|||||||||1
1629296490000|2021-08-18 14:21:30|||||||||1
1629296510000|2021-08-18 14:21:50|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1629296520000|2021-08-18 14:22:00|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1629296540000|2021-08-18 14:22:20|||||||||2
1629296550000|2021-08-18 14:22:30|||||||||1
1629296560000|2021-08-18 14:22:40|||||||||1
1629296570000|2021-08-18 14:22:50|||||||||2
1629296580000|2021-08-18 14:23:00|20.02|19.94|20|19.92|20.02|19.94|20|19.92|4
1629296590000|2021-08-18 14:23:10|||||||||1
1629296600000|2021-08-18 14:23:20|||||||||3
1629296610000|2021-08-18 14:23:30|||||||||1
1629296620000|2021-08-18 14:23:40|||||||||1
1629296630000|2021-08-18 14:23:50|||||||||2
1629296640000|2021-08-18 14:24:00|||||||||1
1629296650000|2021-08-18 14:24:10|||||||||2
1629296670000|2021-08-18 14:24:30|||||||||2
1629296680000|2021-08-18 14:24:40|||||||||1
1629296690000|2021-08-18 14:24:50|||||||||1
1629296700000|2021-08-18 14:25:00|20.02|19.94|20|19.92|20.02|19.94|20|19.92|4
1629296710000|2021-08-18 14:25:10|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1629296720000|2021-08-18 14:25:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629296730000|2021-08-18 14:25:30|20|19.92|20.02|19.94|20.02|19.94|20|19.92|6
1629296750000|2021-08-18 14:25:50|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|1
1629296760000|2021-08-18 14:26:00|20|19.92|20|19.92|20|19.92|20|19.92|1
1629296810000|2021-08-18 14:26:50|20.02|19.94|20.02|19.94|20.04|19.96|20|19.92|19
1629296820000|2021-08-18 14:27:00|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|1
1629296850000|2021-08-18 14:27:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1629296910000|2021-08-18 14:28:30|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|190
1629296920000|2021-08-18 14:28:40|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|1
1629296930000|2021-08-18 14:28:50|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1629296940000|2021-08-18 14:29:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1629296980000|2021-08-18 14:29:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|4
1629296990000|2021-08-18 14:29:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1629297000000|2021-08-18 14:30:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|34
1629297010000|2021-08-18 14:30:10|20|19.92|20|19.92|20.02|19.94|20|19.92|1
1629297020000|2021-08-18 14:30:20|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|1
1629297030000|2021-08-18 14:30:30|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1629297040000|2021-08-18 14:30:40|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1629297050000|2021-08-18 14:30:50|20.02|19.94|20.02|19.94|20.04|19.96|20.02|19.94|0
1629297060000|2021-08-18 14:31:00|20|19.92|20|19.92|20.02|19.94|20|19.92|0
1629297070000|2021-08-18 14:31:10|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1629297140000|2021-08-18 14:32:20|||||||||1
1629297150000|2021-08-18 14:32:30|||||||||1
1629297250000|2021-08-18 14:34:10|19.95|19.87|20|19.92|20|19.92|19.95|19.87|84
1629297260000|2021-08-18 14:34:20|19.97|19.89|20|19.92|20|19.92|19.97|19.89|0
1629297270000|2021-08-18 14:34:30|||||||||1
1629297310000|2021-08-18 14:35:10|||||||||14
1629297400000|2021-08-18 14:36:40|||||||||1
1629297480000|2021-08-18 14:38:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|28
1629297670000|2021-08-18 14:41:10|||||||||1
1629297680000|2021-08-18 14:41:20|20.07|19.99|20.07|19.99|20.1|20.02|20.07|19.99|9
1629297690000|2021-08-18 14:41:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1629297710000|2021-08-18 14:41:50|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|0
1629297720000|2021-08-18 14:42:00|20.07|19.99|20.07|19.99|20.07|19.99|20.05|19.97|2
1629297730000|2021-08-18 14:42:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1629297800000|2021-08-18 14:43:20|||||||||1
1629297860000|2021-08-18 14:44:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|10
1629297890000|2021-08-18 14:44:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1629297910000|2021-08-18 14:45:10|20.07|19.99|20.07|19.99|20.07|19.99|20.05|19.97|1
1629297920000|2021-08-18 14:45:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1629297940000|2021-08-18 14:45:40|||||||||1
1629297970000|2021-08-18 14:46:10|||||||||1
1629297980000|2021-08-18 14:46:20|||||||||1
1629298020000|2021-08-18 14:47:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1629298030000|2021-08-18 14:47:10|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1629298040000|2021-08-18 14:47:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1629298070000|2021-08-18 14:47:50|||||||||1
1629298090000|2021-08-18 14:48:10|||||||||11
1629298200000|2021-08-18 14:50:00|||||||||1
1629298250000|2021-08-18 14:50:50|20|19.92|20|19.92|20|19.92|20|19.92|6
1629298340000|2021-08-18 14:52:20|||||||||1
1629298350000|2021-08-18 14:52:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|59
1629298360000|2021-08-18 14:52:40|||||||||7
1629298390000|2021-08-18 14:53:10|20|19.92|19.95|19.87|20|19.92|19.95|19.87|134
1629298400000|2021-08-18 14:53:20|20|19.92|19.95|19.87|20|19.92|19.95|19.87|15
1629298420000|2021-08-18 14:53:40|||||||||59
1629298520000|2021-08-18 14:55:20|||||||||4
1629298530000|2021-08-18 14:55:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|102
1629298540000|2021-08-18 14:55:40|||||||||8
1629298590000|2021-08-18 14:56:30|||||||||126
1629298600000|2021-08-18 14:56:40|||||||||1
1629298630000|2021-08-18 14:57:10|||||||||5
1629298660000|2021-08-18 14:57:40|||||||||10
1629298670000|2021-08-18 14:57:50|||||||||11
1629298680000|2021-08-18 14:58:00|||||||||29
1629298690000|2021-08-18 14:58:10|||||||||107
1629298700000|2021-08-18 14:58:20|||||||||11
1629298730000|2021-08-18 14:58:50|20|19.92|20|19.92|20|19.92|20|19.92|19
1629298740000|2021-08-18 14:59:00|19.96|19.88|20|19.92|20|19.92|19.96|19.88|61
1629298750000|2021-08-18 14:59:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1629298760000|2021-08-18 14:59:20|||||||||45
1629298770000|2021-08-18 14:59:30|20|19.92|20|19.92|20|19.92|20|19.92|10
1629298790000|2021-08-18 14:59:50|19.96|19.88|20|19.92|20|19.92|19.96|19.88|33
1629298800000|2021-08-18 15:00:00|||||||||1
1629298810000|2021-08-18 15:00:10|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1629298820000|2021-08-18 15:00:20|20.01|19.93|20.01|19.93|20.05|19.97|20|19.92|39
1629298840000|2021-08-18 15:00:40|20|19.92|20.01|19.93|20.03|19.95|20|19.92|96
1629298850000|2021-08-18 15:00:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1629298870000|2021-08-18 15:01:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1629298880000|2021-08-18 15:01:20|||||||||11
1629298900000|2021-08-18 15:01:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1629298910000|2021-08-18 15:01:50|||||||||12
1629298920000|2021-08-18 15:02:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|2
1629298930000|2021-08-18 15:02:10|||||||||1
1629298940000|2021-08-18 15:02:20|19.98|19.9|20|19.92|20|19.92|19.96|19.88|79
1629298960000|2021-08-18 15:02:40|||||||||4
1629298970000|2021-08-18 15:02:50|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|6
1629298980000|2021-08-18 15:03:00|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|0
1629298990000|2021-08-18 15:03:10|20|19.92|20.03|19.95|20.03|19.95|20|19.92|1
1629299000000|2021-08-18 15:03:20|20|19.92|20|19.92|20|19.92|20|19.92|11
1629299030000|2021-08-18 15:03:50|||||||||11
1629299060000|2021-08-18 15:04:20|||||||||11
1629299090000|2021-08-18 15:04:50|||||||||11
1629299120000|2021-08-18 15:05:20|||||||||11
1629299150000|2021-08-18 15:05:50|||||||||12
1629299180000|2021-08-18 15:06:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|15
1629299190000|2021-08-18 15:06:30|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|3
1629299210000|2021-08-18 15:06:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|4
1629299220000|2021-08-18 15:07:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|1
1629299230000|2021-08-18 15:07:10|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1629299240000|2021-08-18 15:07:20|20|19.92|20|19.92|20|19.92|20|19.92|11
1629299250000|2021-08-18 15:07:30|20.03|19.95|20|19.92|20.03|19.95|20|19.92|0
1629299260000|2021-08-18 15:07:40|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|1
1629299280000|2021-08-18 15:08:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|11
1629299300000|2021-08-18 15:08:20|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|1
1629299310000|2021-08-18 15:08:30|20|19.92|20|19.92|20|19.92|20|19.92|4
1629299330000|2021-08-18 15:08:50|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|123
1629299340000|2021-08-18 15:09:00|19.98|19.9|20|19.92|20|19.92|19.98|19.9|25
1629299350000|2021-08-18 15:09:10|||||||||20
1629299360000|2021-08-18 15:09:20|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|49
1629299370000|2021-08-18 15:09:30|19.98|19.9|20|19.92|20|19.92|19.95|19.87|18
1629299380000|2021-08-18 15:09:40|||||||||16
1629299390000|2021-08-18 15:09:50|||||||||24
1629299400000|2021-08-18 15:10:00|19.98|19.9|19.95|19.87|20|19.92|19.95|19.87|37
1629299410000|2021-08-18 15:10:10|19.98|19.9|20|19.92|20|19.92|19.95|19.87|5
1629299420000|2021-08-18 15:10:20|||||||||1
1629299430000|2021-08-18 15:10:30|||||||||11
1629299460000|2021-08-18 15:11:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|76
1629299490000|2021-08-18 15:11:30|||||||||11
1629299510000|2021-08-18 15:11:50|20|19.92|20.05|19.97|20.05|19.97|20|19.92|75
1629299520000|2021-08-18 15:12:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|8
1629299550000|2021-08-18 15:12:30|||||||||11
1629299580000|2021-08-18 15:13:00|||||||||11
1629299600000|2021-08-18 15:13:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|75
1629299630000|2021-08-18 15:13:50|20.05|19.97|20.08|20|20.08|20|20.05|19.97|29
1629299640000|2021-08-18 15:14:00|20.05|19.97|20.1|20.02|20.1|20.02|20.05|19.97|19
1629299670000|2021-08-18 15:14:30|||||||||11
1629299700000|2021-08-18 15:15:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|127
1629299710000|2021-08-18 15:15:10|20.13|20.05|20.1|20.02|20.15|20.07|20.1|20.02|5
1629299720000|2021-08-18 15:15:20|||||||||37
1629299730000|2021-08-18 15:15:30|||||||||11
1629299740000|2021-08-18 15:15:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|80
1629299750000|2021-08-18 15:15:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1629299770000|2021-08-18 15:16:10|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|6
1629299790000|2021-08-18 15:16:30|20.13|20.05|20.13|20.05|20.15|20.07|20.13|20.05|42
1629299800000|2021-08-18 15:16:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1629299810000|2021-08-18 15:16:50|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1629299820000|2021-08-18 15:17:00|||||||||11
1629299850000|2021-08-18 15:17:30|||||||||11
1629299890000|2021-08-18 15:18:10|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|16
1629299900000|2021-08-18 15:18:20|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|44
1629299920000|2021-08-18 15:18:40|||||||||11
1629299940000|2021-08-18 15:19:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|131
1629299950000|2021-08-18 15:19:10|||||||||11
1629299980000|2021-08-18 15:19:40|||||||||11
1629300010000|2021-08-18 15:20:10|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|30
1629300040000|2021-08-18 15:20:40|||||||||11
1629300070000|2021-08-18 15:21:10|||||||||11
1629300100000|2021-08-18 15:21:40|||||||||11
1629300110000|2021-08-18 15:21:50|||||||||1
1629300120000|2021-08-18 15:22:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|13
1629300130000|2021-08-18 15:22:10|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|1
1629300140000|2021-08-18 15:22:20|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|1
1629300160000|2021-08-18 15:22:40|||||||||11
1629300180000|2021-08-18 15:23:00|||||||||1
1629300190000|2021-08-18 15:23:10|||||||||61
1629300200000|2021-08-18 15:23:20|||||||||1
1629300220000|2021-08-18 15:23:40|||||||||12
1629300240000|2021-08-18 15:24:00|||||||||1
1629300250000|2021-08-18 15:24:10|||||||||11
1629300270000|2021-08-18 15:24:30|||||||||1
1629300280000|2021-08-18 15:24:40|||||||||11
1629300290000|2021-08-18 15:24:50|||||||||1
1629300310000|2021-08-18 15:25:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|13
1629300320000|2021-08-18 15:25:20|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|16
1629300330000|2021-08-18 15:25:30|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|0
1629300340000|2021-08-18 15:25:40|||||||||11
1629300360000|2021-08-18 15:26:00|||||||||1
1629300370000|2021-08-18 15:26:10|||||||||12
1629300380000|2021-08-18 15:26:20|||||||||1
1629300400000|2021-08-18 15:26:40|||||||||12
1629300420000|2021-08-18 15:27:00|20.15|20.07|20.15|20.07|20.15|20.07|20.13|20.05|17
1629300450000|2021-08-18 15:27:30|||||||||1
1629300460000|2021-08-18 15:27:40|||||||||11
1629300470000|2021-08-18 15:27:50|||||||||1
1629300490000|2021-08-18 15:28:10|20.13|20.05|20.1|20.02|20.15|20.07|20.1|20.02|24
1629300510000|2021-08-18 15:28:30|||||||||15
1629300520000|2021-08-18 15:28:40|||||||||2
1629300530000|2021-08-18 15:28:50|||||||||20
1629300550000|2021-08-18 15:29:10|||||||||17
1629300560000|2021-08-18 15:29:20|||||||||13
1629300570000|2021-08-18 15:29:30|||||||||17
1629300580000|2021-08-18 15:29:40|||||||||1
1629300590000|2021-08-18 15:29:50|||||||||42
1629300600000|2021-08-18 15:30:00|||||||||51
1629300610000|2021-08-18 15:30:10|||||||||2
1629300630000|2021-08-18 15:30:30|20.08|20|20.1|20.02|20.1|20.02|20.08|20|7
1629300640000|2021-08-18 15:30:40|||||||||2
1629300660000|2021-08-18 15:31:00|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|4
1629300680000|2021-08-18 15:31:20|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1629300710000|2021-08-18 15:31:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|1
1629300720000|2021-08-18 15:32:00|20.13|20.05|20.1|20.02|20.15|20.07|20.1|20.02|0
1629300740000|2021-08-18 15:32:20|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|16
1629300750000|2021-08-18 15:32:30|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1629300760000|2021-08-18 15:32:40|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1629300810000|2021-08-18 15:33:30|20.13|20.05|20.13|20.05|20.13|20.05|20.1|20.02|0
1629300820000|2021-08-18 15:33:40|20.1|20.02|20.13|20.05|20.13|20.05|20.1|20.02|0
1629300830000|2021-08-18 15:33:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629300840000|2021-08-18 15:34:00|20.13|20.05|20.13|20.05|20.13|20.05|20.1|20.02|0
1629300860000|2021-08-18 15:34:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629300870000|2021-08-18 15:34:30|20.18|20.1|20.15|20.07|20.18|20.1|20.15|20.07|9
1629300920000|2021-08-18 15:35:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|25
1629300930000|2021-08-18 15:35:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629300940000|2021-08-18 15:35:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629300950000|2021-08-18 15:35:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629300960000|2021-08-18 15:36:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629300970000|2021-08-18 15:36:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1629301030000|2021-08-18 15:37:10|||||||||1
1629301050000|2021-08-18 15:37:30|||||||||1
1629301090000|2021-08-18 15:38:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1629301100000|2021-08-18 15:38:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|3
1629301190000|2021-08-18 15:39:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629301210000|2021-08-18 15:40:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629301220000|2021-08-18 15:40:20|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|0
1629301260000|2021-08-18 15:41:00|||||||||3
1629301270000|2021-08-18 15:41:10|||||||||2
1629301390000|2021-08-18 15:43:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|7
1629301400000|2021-08-18 15:43:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629301460000|2021-08-18 15:44:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|13
1629301470000|2021-08-18 15:44:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629301480000|2021-08-18 15:44:40|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1629301500000|2021-08-18 15:45:00|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1629301510000|2021-08-18 15:45:10|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|0
1629301580000|2021-08-18 15:46:20|20.13|20.05|20.13|20.05|20.13|20.05|20.1|20.02|0
1629301590000|2021-08-18 15:46:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629301650000|2021-08-18 15:47:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629301660000|2021-08-18 15:47:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629301690000|2021-08-18 15:48:10|20.25|20.17|20.2|20.12|20.25|20.17|20.2|20.12|0
1629301780000|2021-08-18 15:49:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|5
1629301800000|2021-08-18 15:50:00|20.22|20.14|20.22|20.14|20.22|20.14|20.2|20.12|1
1629301810000|2021-08-18 15:50:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629301910000|2021-08-18 15:51:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|2
1629301920000|2021-08-18 15:52:00|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|31
1629301970000|2021-08-18 15:52:50|20.28|20.2|20.28|20.2|20.3|20.22|20.27|20.19|4
1629301980000|2021-08-18 15:53:00|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|1
1629302020000|2021-08-18 15:53:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|1
1629302040000|2021-08-18 15:54:00|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|2
1629302050000|2021-08-18 15:54:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|3
1629302060000|2021-08-18 15:54:20|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|0
1629302070000|2021-08-18 15:54:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1629302080000|2021-08-18 15:54:40|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|8
1629302110000|2021-08-18 15:55:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|3
1629302130000|2021-08-18 15:55:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629302210000|2021-08-18 15:56:50|20.2|20.12|20.25|20.17|20.25|20.17|20.2|20.12|24
1629302220000|2021-08-18 15:57:00|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|2
1629302240000|2021-08-18 15:57:20|20.28|20.2|20.28|20.2|20.28|20.2|20.25|20.17|0
1629302250000|2021-08-18 15:57:30|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|0
1629302260000|2021-08-18 15:57:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629302320000|2021-08-18 15:58:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|11
1629302340000|2021-08-18 15:59:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1629302350000|2021-08-18 15:59:10|20.25|20.17|20.25|20.17|20.25|20.17|20.2|20.12|6
1629302370000|2021-08-18 15:59:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629302380000|2021-08-18 15:59:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629302420000|2021-08-18 16:00:20|20.3|20.22|20.27|20.19|20.3|20.22|20.25|20.17|2
1629302430000|2021-08-18 16:00:30|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|0
1629302440000|2021-08-18 16:00:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629302450000|2021-08-18 16:00:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629302460000|2021-08-18 16:01:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629302470000|2021-08-18 16:01:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629302480000|2021-08-18 16:01:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629302500000|2021-08-18 16:01:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629302530000|2021-08-18 16:02:10|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|1
1629302540000|2021-08-18 16:02:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629302550000|2021-08-18 16:02:30|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1629302580000|2021-08-18 16:03:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629302600000|2021-08-18 16:03:20|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|1
1629302620000|2021-08-18 16:03:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629302630000|2021-08-18 16:03:50|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1629302640000|2021-08-18 16:04:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629302650000|2021-08-18 16:04:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629302710000|2021-08-18 16:05:10|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1629302720000|2021-08-18 16:05:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629302730000|2021-08-18 16:05:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629302740000|2021-08-18 16:05:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629302760000|2021-08-18 16:06:00|||||||||2
1629302820000|2021-08-18 16:07:00|20.18|20.1|20.15|20.07|20.18|20.1|20.15|20.07|0
1629303000000|2021-08-18 16:10:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|5
1629303020000|2021-08-18 16:10:20|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|0
1629303030000|2021-08-18 16:10:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629303040000|2021-08-18 16:10:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629303120000|2021-08-18 16:12:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629303130000|2021-08-18 16:12:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629303140000|2021-08-18 16:12:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629303150000|2021-08-18 16:12:30|||||||||3
1629303290000|2021-08-18 16:14:50|20.2|20.12|20.15|20.07|20.2|20.12|20.15|20.07|2
1629303330000|2021-08-18 16:15:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1629303340000|2021-08-18 16:15:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629303640000|2021-08-18 16:20:40|||||||||3
1629303810000|2021-08-18 16:23:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629303860000|2021-08-18 16:24:20|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|1
1629303880000|2021-08-18 16:24:40|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1629303890000|2021-08-18 16:24:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629303920000|2021-08-18 16:25:20|20.32|20.24|20.35|20.27|20.35|20.27|20.3|20.22|0
1629303940000|2021-08-18 16:25:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|20
1629303950000|2021-08-18 16:25:50|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1629303960000|2021-08-18 16:26:00|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1629303970000|2021-08-18 16:26:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629303990000|2021-08-18 16:26:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629304020000|2021-08-18 16:27:00|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1629304040000|2021-08-18 16:27:20|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1629304080000|2021-08-18 16:28:00|20.33|20.25|20.33|20.25|20.33|20.25|20.3|20.22|0
1629304090000|2021-08-18 16:28:10|20.3|20.22|20.3|20.22|20.33|20.25|20.3|20.22|0
1629304100000|2021-08-18 16:28:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629304110000|2021-08-18 16:28:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629304220000|2021-08-18 16:30:20|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|3
1629304230000|2021-08-18 16:30:30|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1629304240000|2021-08-18 16:30:40|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|0
1629304250000|2021-08-18 16:30:50|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|0
1629304260000|2021-08-18 16:31:00|20.3|20.22|20.3|20.22|20.35|20.27|20.3|20.22|1
1629304270000|2021-08-18 16:31:10|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1629304280000|2021-08-18 16:31:20|20.33|20.25|20.33|20.25|20.33|20.25|20.3|20.22|0
1629304290000|2021-08-18 16:31:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|21
1629304320000|2021-08-18 16:32:00|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1629304330000|2021-08-18 16:32:10|||||||||21
1629304440000|2021-08-18 16:34:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629304450000|2021-08-18 16:34:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629304490000|2021-08-18 16:34:50|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|1
1629304530000|2021-08-18 16:35:30|20.32|20.24|20.3|20.22|20.33|20.25|20.3|20.22|0
1629304540000|2021-08-18 16:35:40|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1629304560000|2021-08-18 16:36:00|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1629304590000|2021-08-18 16:36:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629304600000|2021-08-18 16:36:40|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|0
1629304610000|2021-08-18 16:36:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629304650000|2021-08-18 16:37:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629304680000|2021-08-18 16:38:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1629304690000|2021-08-18 16:38:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629304710000|2021-08-18 16:38:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629304720000|2021-08-18 16:38:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629304740000|2021-08-18 16:39:00|20.3|20.22|20.3|20.22|20.33|20.25|20.3|20.22|0
1629304750000|2021-08-18 16:39:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629304770000|2021-08-18 16:39:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629304800000|2021-08-18 16:40:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629304850000|2021-08-18 16:40:50|20.3|20.22|20.3|20.22|20.33|20.25|20.3|20.22|0
1629304990000|2021-08-18 16:43:10|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|1
1629305010000|2021-08-18 16:43:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629305030000|2021-08-18 16:43:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629305100000|2021-08-18 16:45:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|1
1629305120000|2021-08-18 16:45:20|20.27|20.19|20.28|20.2|20.3|20.22|20.27|20.19|0
1629305160000|2021-08-18 16:46:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629305200000|2021-08-18 16:46:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1629305220000|2021-08-18 16:47:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629305330000|2021-08-18 16:48:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1629305370000|2021-08-18 16:49:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629305390000|2021-08-18 16:49:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629305420000|2021-08-18 16:50:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629305520000|2021-08-18 16:52:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1629305600000|2021-08-18 16:53:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629305690000|2021-08-18 16:54:50|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1629305710000|2021-08-18 16:55:10|20.28|20.2|20.3|20.22|20.3|20.22|20.27|20.19|1
1629305740000|2021-08-18 16:55:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|2
1629305750000|2021-08-18 16:55:50|20.27|20.19|20.3|20.22|20.3|20.22|20.25|20.17|0
1629305760000|2021-08-18 16:56:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629305780000|2021-08-18 16:56:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629305880000|2021-08-18 16:58:00|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|1
1629305950000|2021-08-18 16:59:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629305970000|2021-08-18 16:59:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629306180000|2021-08-18 17:03:00|20.28|20.2|20.28|20.2|20.3|20.22|20.28|20.2|0
1629306190000|2021-08-18 17:03:10|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|0
1629306250000|2021-08-18 17:04:10|||||||||1
1629306270000|2021-08-18 17:04:30|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|2
1629306350000|2021-08-18 17:05:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629306360000|2021-08-18 17:06:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629306380000|2021-08-18 17:06:20|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1629306400000|2021-08-18 17:06:40|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|1
1629306410000|2021-08-18 17:06:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629306420000|2021-08-18 17:07:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629306490000|2021-08-18 17:08:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629306500000|2021-08-18 17:08:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629306540000|2021-08-18 17:09:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629306640000|2021-08-18 17:10:40|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|0
1629306700000|2021-08-18 17:11:40|20.23|20.15|20.23|20.15|20.23|20.15|20.2|20.12|0
1629306710000|2021-08-18 17:11:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629306720000|2021-08-18 17:12:00|||||||||1
1629306810000|2021-08-18 17:13:30|||||||||1
1629306970000|2021-08-18 17:16:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|11
1629307010000|2021-08-18 17:16:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|14
1629307300000|2021-08-18 17:21:40|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|5
1629307340000|2021-08-18 17:22:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|3
1629307410000|2021-08-18 17:23:30|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|0
1629307420000|2021-08-18 17:23:40|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1629307440000|2021-08-18 17:24:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629307480000|2021-08-18 17:24:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629307490000|2021-08-18 17:24:50|20.25|20.17|20.25|20.17|20.25|20.17|20.23|20.15|0
1629307500000|2021-08-18 17:25:00|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1629307610000|2021-08-18 17:26:50|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|9
1629307620000|2021-08-18 17:27:00|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|0
1629307630000|2021-08-18 17:27:10|20.28|20.2|20.25|20.17|20.3|20.22|20.25|20.17|0
1629307670000|2021-08-18 17:27:50|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|0
1629307820000|2021-08-18 17:30:20|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|1
1629307830000|2021-08-18 17:30:30|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1629307840000|2021-08-18 17:30:40|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|0
1629307850000|2021-08-18 17:30:50|20.21|20.13|20.25|20.17|20.25|20.17|20.21|20.13|0
1629307870000|2021-08-18 17:31:10|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1629307890000|2021-08-18 17:31:30|20.2|20.12|20.2|20.12|20.23|20.15|20.2|20.12|1
1629307900000|2021-08-18 17:31:40|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|0
1629307910000|2021-08-18 17:31:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629307920000|2021-08-18 17:32:00|20.23|20.15|20.23|20.15|20.23|20.15|20.2|20.12|0
1629307930000|2021-08-18 17:32:10|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|0
1629307940000|2021-08-18 17:32:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629307950000|2021-08-18 17:32:30|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|0
1629307960000|2021-08-18 17:32:40|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|0
1629307970000|2021-08-18 17:32:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629307990000|2021-08-18 17:33:10|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1629308010000|2021-08-18 17:33:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629308040000|2021-08-18 17:34:00|20.2|20.12|20.18|20.1|20.2|20.12|20.16|20.08|1
1629308060000|2021-08-18 17:34:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629308080000|2021-08-18 17:34:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629308090000|2021-08-18 17:34:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629308100000|2021-08-18 17:35:00|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|0
1629308120000|2021-08-18 17:35:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629308140000|2021-08-18 17:35:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629308160000|2021-08-18 17:36:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629308170000|2021-08-18 17:36:10|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1629308180000|2021-08-18 17:36:20|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1629308190000|2021-08-18 17:36:30|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1629308200000|2021-08-18 17:36:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629308210000|2021-08-18 17:36:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629308560000|2021-08-18 17:42:40|20.18|20.1|20.15|20.07|20.18|20.1|20.15|20.07|1
1629308720000|2021-08-18 17:45:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|14
1629309030000|2021-08-18 17:50:30|||||||||2
1629309040000|2021-08-18 17:50:40|||||||||1
1629309290000|2021-08-18 17:54:50|||||||||3
1629309420000|2021-08-18 17:57:00|||||||||6
1629309550000|2021-08-18 17:59:10|||||||||8
1629309570000|2021-08-18 17:59:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1629309610000|2021-08-18 18:00:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|3
1629309720000|2021-08-18 18:02:00|20.1|20.02|20.08|20|20.1|20.02|20.08|20|1
1629309820000|2021-08-18 18:03:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1629309830000|2021-08-18 18:03:50|||||||||2
1629309840000|2021-08-18 18:04:00|20.03|19.95|19.98|19.9|20.03|19.95|19.98|19.9|1
1629309850000|2021-08-18 18:04:10|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|1
1629309870000|2021-08-18 18:04:30|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|0
1629309920000|2021-08-18 18:05:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629310000000|2021-08-18 18:06:40|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1629310010000|2021-08-18 18:06:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1629310020000|2021-08-18 18:07:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1629310060000|2021-08-18 18:07:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1629310070000|2021-08-18 18:07:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629310100000|2021-08-18 18:08:20|20|19.92|20|19.92|20|19.92|19.98|19.9|0
1629310120000|2021-08-18 18:08:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|9
1629310130000|2021-08-18 18:08:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1629310140000|2021-08-18 18:09:00|20.03|19.95|20.03|19.95|20.03|19.95|20|19.92|0
1629310200000|2021-08-18 18:10:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1629310230000|2021-08-18 18:10:30|||||||||20
1629310290000|2021-08-18 18:11:30|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1629310320000|2021-08-18 18:12:00|20.01|19.93|20.05|19.97|20.05|19.97|20.01|19.93|11
1629310340000|2021-08-18 18:12:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1629310350000|2021-08-18 18:12:30|20.05|19.97|20.1|20.02|20.1|20.02|20.05|19.97|9
1629310370000|2021-08-18 18:12:50|20.11|20.03|20.15|20.07|20.15|20.07|20.11|20.03|10
1629310380000|2021-08-18 18:13:00|20.16|20.08|20.2|20.12|20.2|20.12|20.16|20.08|8
1629310390000|2021-08-18 18:13:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|1
1629310400000|2021-08-18 18:13:20|20.3|20.22|20.25|20.17|20.3|20.22|20.25|20.17|29
1629310420000|2021-08-18 18:13:40|20.26|20.18|20.3|20.22|20.3|20.22|20.26|20.18|2
1629310430000|2021-08-18 18:13:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|6
1629310440000|2021-08-18 18:14:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629310450000|2021-08-18 18:14:10|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|0
1629310460000|2021-08-18 18:14:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|1
1629310500000|2021-08-18 18:15:00|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|2
1629310530000|2021-08-18 18:15:30|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|0
1629310550000|2021-08-18 18:15:50|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|1
1629310560000|2021-08-18 18:16:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|4
1629310570000|2021-08-18 18:16:10|20.4|20.32|20.4|20.32|20.4|20.32|20.35|20.27|0
1629310590000|2021-08-18 18:16:30|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|1
1629310600000|2021-08-18 18:16:40|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1629310610000|2021-08-18 18:16:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1629310620000|2021-08-18 18:17:00|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|1
1629310630000|2021-08-18 18:17:10|20.45|20.37|20.48|20.4|20.48|20.4|20.43|20.35|0
1629310640000|2021-08-18 18:17:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1629310650000|2021-08-18 18:17:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1629310660000|2021-08-18 18:17:40|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|1
1629310670000|2021-08-18 18:17:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1629310680000|2021-08-18 18:18:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|27
1629310690000|2021-08-18 18:18:10|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|24
1629310700000|2021-08-18 18:18:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|7
1629310710000|2021-08-18 18:18:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|43
1629310740000|2021-08-18 18:19:00|||||||||1
1629310790000|2021-08-18 18:19:50|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|26
1629310800000|2021-08-18 18:20:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|2
1629310820000|2021-08-18 18:20:20|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|1
1629310840000|2021-08-18 18:20:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|17
1629310870000|2021-08-18 18:21:10|||||||||2
1629310900000|2021-08-18 18:21:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1629310910000|2021-08-18 18:21:50|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|0
1629310920000|2021-08-18 18:22:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629310930000|2021-08-18 18:22:10|20.38|20.3|20.38|20.3|20.38|20.3|20.35|20.27|0
1629310940000|2021-08-18 18:22:20|20.35|20.27|20.35|20.27|20.38|20.3|20.35|20.27|1
1629311000000|2021-08-18 18:23:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|57
1629311010000|2021-08-18 18:23:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629311020000|2021-08-18 18:23:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629311030000|2021-08-18 18:23:50|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1629311040000|2021-08-18 18:24:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629311050000|2021-08-18 18:24:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629311060000|2021-08-18 18:24:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629311070000|2021-08-18 18:24:30|20.25|20.17|20.25|20.17|20.28|20.2|20.25|20.17|0
1629311100000|2021-08-18 18:25:00|20.21|20.13|20.23|20.15|20.23|20.15|20.2|20.12|1
1629311120000|2021-08-18 18:25:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629311130000|2021-08-18 18:25:30|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|0
1629311150000|2021-08-18 18:25:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|15
1629311160000|2021-08-18 18:26:00|20.2|20.12|20.18|20.1|20.2|20.12|20.15|20.07|28
1629311170000|2021-08-18 18:26:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629311180000|2021-08-18 18:26:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629311200000|2021-08-18 18:26:40|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1629311210000|2021-08-18 18:26:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629311220000|2021-08-18 18:27:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629311240000|2021-08-18 18:27:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629311320000|2021-08-18 18:28:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629311330000|2021-08-18 18:28:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629311370000|2021-08-18 18:29:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|1
1629311380000|2021-08-18 18:29:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1629311390000|2021-08-18 18:29:50|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|0
1629311410000|2021-08-18 18:30:10|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1629311430000|2021-08-18 18:30:30|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1629311440000|2021-08-18 18:30:40|20.05|19.97|19.98|19.9|20.05|19.97|19.98|19.9|54
1629311470000|2021-08-18 18:31:10|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1629311480000|2021-08-18 18:31:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1629311490000|2021-08-18 18:31:30|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|1
1629311500000|2021-08-18 18:31:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1629311590000|2021-08-18 18:33:10|20|19.92|20|19.92|20|19.92|20|19.92|25
1629311770000|2021-08-18 18:36:10|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|14
1629311850000|2021-08-18 18:37:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1629311880000|2021-08-18 18:38:00|20.05|19.97|20.08|20|20.08|20|20.05|19.97|2
1629311940000|2021-08-18 18:39:00|20.05|19.97|20.08|20|20.08|20|20.05|19.97|19
1629311970000|2021-08-18 18:39:30|20.1|20.02|20.08|20|20.1|20.02|20.08|20|1
1629312020000|2021-08-18 18:40:20|20.1|20.02|20.15|20.07|20.15|20.07|20.1|20.02|29
1629312040000|2021-08-18 18:40:40|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|1
1629312050000|2021-08-18 18:40:50|20.13|20.05|20.13|20.05|20.15|20.07|20.13|20.05|8
1629312070000|2021-08-18 18:41:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629312190000|2021-08-18 18:43:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629312200000|2021-08-18 18:43:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629312210000|2021-08-18 18:43:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629312240000|2021-08-18 18:44:00|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1629312250000|2021-08-18 18:44:10|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1629312320000|2021-08-18 18:45:20|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|6
1629312340000|2021-08-18 18:45:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629312360000|2021-08-18 18:46:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|3
1629312380000|2021-08-18 18:46:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1629312390000|2021-08-18 18:46:30|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1629312410000|2021-08-18 18:46:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629312430000|2021-08-18 18:47:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|2
1629312440000|2021-08-18 18:47:20|20.21|20.13|20.21|20.13|20.23|20.15|20.21|20.13|0
1629312450000|2021-08-18 18:47:30|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1629312460000|2021-08-18 18:47:40|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1629312470000|2021-08-18 18:47:50|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1629312480000|2021-08-18 18:48:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629312490000|2021-08-18 18:48:10|20.18|20.1|20.18|20.1|20.21|20.13|20.18|20.1|0
1629312500000|2021-08-18 18:48:20|20.21|20.13|20.21|20.13|20.21|20.13|20.18|20.1|0
1629312520000|2021-08-18 18:48:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629312530000|2021-08-18 18:48:50|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1629312540000|2021-08-18 18:49:00|20.21|20.13|20.18|20.1|20.23|20.15|20.18|20.1|0
1629312550000|2021-08-18 18:49:10|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|0
1629312580000|2021-08-18 18:49:40|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|1
1629312590000|2021-08-18 18:49:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629312600000|2021-08-18 18:50:00|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|1
1629312640000|2021-08-18 18:50:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|1
1629312660000|2021-08-18 18:51:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629312670000|2021-08-18 18:51:10|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1629312680000|2021-08-18 18:51:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629312690000|2021-08-18 18:51:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629312700000|2021-08-18 18:51:40|20.21|20.13|20.21|20.13|20.23|20.15|20.21|20.13|0
1629312710000|2021-08-18 18:51:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629312730000|2021-08-18 18:52:10|20.21|20.13|20.21|20.13|20.23|20.15|20.21|20.13|0
1629312740000|2021-08-18 18:52:20|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1629312780000|2021-08-18 18:53:00|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1629312790000|2021-08-18 18:53:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629312810000|2021-08-18 18:53:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629312840000|2021-08-18 18:54:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629312860000|2021-08-18 18:54:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629312890000|2021-08-18 18:54:50|||||||||1
1629312920000|2021-08-18 18:55:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629312940000|2021-08-18 18:55:40|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|10
1629312960000|2021-08-18 18:56:00|20.18|20.1|20.18|20.1|20.18|20.1|20.16|20.08|0
1629312970000|2021-08-18 18:56:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629312980000|2021-08-18 18:56:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629312990000|2021-08-18 18:56:30|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1629313010000|2021-08-18 18:56:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629313030000|2021-08-18 18:57:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629313050000|2021-08-18 18:57:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629313060000|2021-08-18 18:57:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629313110000|2021-08-18 18:58:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629313130000|2021-08-18 18:58:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629313180000|2021-08-18 18:59:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629313210000|2021-08-18 19:00:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1629313220000|2021-08-18 19:00:20|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1629313230000|2021-08-18 19:00:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629313260000|2021-08-18 19:01:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1629313290000|2021-08-18 19:01:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629313320000|2021-08-18 19:02:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629313330000|2021-08-18 19:02:10|20.23|20.15|20.28|20.2|20.28|20.2|20.23|20.15|38
1629313350000|2021-08-18 19:02:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629313380000|2021-08-18 19:03:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629313420000|2021-08-18 19:03:40|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|0
1629313440000|2021-08-18 19:04:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629313450000|2021-08-18 19:04:10|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1629313460000|2021-08-18 19:04:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|1
1629313510000|2021-08-18 19:05:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629313550000|2021-08-18 19:05:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|1
1629313660000|2021-08-18 19:07:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629313670000|2021-08-18 19:07:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629313710000|2021-08-18 19:08:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629313790000|2021-08-18 19:09:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1629313800000|2021-08-18 19:10:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|7
1629313820000|2021-08-18 19:10:20|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|1
1629313830000|2021-08-18 19:10:30|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|0
1629313850000|2021-08-18 19:10:50|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1629313860000|2021-08-18 19:11:00|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|0
1629313880000|2021-08-18 19:11:20|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|0
1629313910000|2021-08-18 19:11:50|20.4|20.32|20.38|20.3|20.43|20.35|20.38|20.3|3
1629313920000|2021-08-18 19:12:00|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|3
1629313940000|2021-08-18 19:12:20|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|0
1629313950000|2021-08-18 19:12:30|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|0
1629313960000|2021-08-18 19:12:40|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1629314040000|2021-08-18 19:14:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629314050000|2021-08-18 19:14:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629314060000|2021-08-18 19:14:20|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1629314070000|2021-08-18 19:14:30|20.33|20.25|20.36|20.28|20.36|20.28|20.33|20.25|0
1629314090000|2021-08-18 19:14:50|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|1
1629314100000|2021-08-18 19:15:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1629314120000|2021-08-18 19:15:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629314140000|2021-08-18 19:15:40|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1629314150000|2021-08-18 19:15:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629314160000|2021-08-18 19:16:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1629314170000|2021-08-18 19:16:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629314210000|2021-08-18 19:16:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1629314220000|2021-08-18 19:17:00|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|12
1629314230000|2021-08-18 19:17:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1629314240000|2021-08-18 19:17:20|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1629314250000|2021-08-18 19:17:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629314260000|2021-08-18 19:17:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1629314290000|2021-08-18 19:18:10|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1629314300000|2021-08-18 19:18:20|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1629314310000|2021-08-18 19:18:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629314360000|2021-08-18 19:19:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629314370000|2021-08-18 19:19:30|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|8
1629314400000|2021-08-18 19:20:00|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1629314410000|2021-08-18 19:20:10|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1629314440000|2021-08-18 19:20:40|20.31|20.23|20.36|20.28|20.36|20.28|20.31|20.23|0
1629314450000|2021-08-18 19:20:50|20.33|20.25|20.36|20.28|20.36|20.28|20.33|20.25|0
1629314460000|2021-08-18 19:21:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|8
1629314470000|2021-08-18 19:21:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1629314510000|2021-08-18 19:21:50|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1629314520000|2021-08-18 19:22:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629314540000|2021-08-18 19:22:20|20.4|20.32|20.4|20.32|20.43|20.35|20.4|20.32|0
1629314560000|2021-08-18 19:22:40|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|1
1629314570000|2021-08-18 19:22:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|4
1629314610000|2021-08-18 19:23:30|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1629314630000|2021-08-18 19:23:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1629314640000|2021-08-18 19:24:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1629314650000|2021-08-18 19:24:10|20.41|20.33|20.38|20.3|20.41|20.33|20.38|20.3|1
1629314660000|2021-08-18 19:24:20|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1629314670000|2021-08-18 19:24:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1629314680000|2021-08-18 19:24:40|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1629314690000|2021-08-18 19:24:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1629314700000|2021-08-18 19:25:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|10
1629314880000|2021-08-18 19:28:00|||||||||3
1629314910000|2021-08-18 19:28:30|20.46|20.38|20.48|20.4|20.5|20.42|20.46|20.38|10
1629314940000|2021-08-18 19:29:00|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|8
1629314950000|2021-08-18 19:29:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1629314990000|2021-08-18 19:29:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|5
1629315000000|2021-08-18 19:30:00|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1629315010000|2021-08-18 19:30:10|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|5
1629315020000|2021-08-18 19:30:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|8
1629315030000|2021-08-18 19:30:30|||||||||3
1629315040000|2021-08-18 19:30:40|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|5
1629315050000|2021-08-18 19:30:50|20.53|20.45|20.53|20.45|20.55|20.47|20.53|20.45|1
1629315060000|2021-08-18 19:31:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1629315070000|2021-08-18 19:31:10|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1629315080000|2021-08-18 19:31:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1629315100000|2021-08-18 19:31:40|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|4
1629315110000|2021-08-18 19:31:50|20.6|20.52|20.6|20.52|20.6|20.52|20.58|20.5|2
1629315130000|2021-08-18 19:32:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1629315140000|2021-08-18 19:32:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1629315150000|2021-08-18 19:32:30|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1629315160000|2021-08-18 19:32:40|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1629315170000|2021-08-18 19:32:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|1
1629315180000|2021-08-18 19:33:00|20.56|20.48|20.58|20.5|20.58|20.5|20.53|20.45|0
1629315190000|2021-08-18 19:33:10|20.6|20.52|20.6|20.52|20.6|20.52|20.58|20.5|0
1629315200000|2021-08-18 19:33:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1629315230000|2021-08-18 19:33:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|1
1629315250000|2021-08-18 19:34:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|2
1629315270000|2021-08-18 19:34:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|1
1629315280000|2021-08-18 19:34:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|3
1629315300000|2021-08-18 19:35:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1629315310000|2021-08-18 19:35:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1629315330000|2021-08-18 19:35:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1629315340000|2021-08-18 19:35:40|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1629315350000|2021-08-18 19:35:50|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|1
1629315380000|2021-08-18 19:36:20|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1629315400000|2021-08-18 19:36:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|2
1629315410000|2021-08-18 19:36:50|||||||||1
1629315420000|2021-08-18 19:37:00|20.68|20.6|20.68|20.6|20.68|20.6|20.65|20.57|0
1629315430000|2021-08-18 19:37:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1629315440000|2021-08-18 19:37:20|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1629315450000|2021-08-18 19:37:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1629315460000|2021-08-18 19:37:40|20.7|20.62|20.7|20.62|20.7|20.62|20.65|20.57|1
1629315470000|2021-08-18 19:37:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|1
1629315480000|2021-08-18 19:38:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1629315500000|2021-08-18 19:38:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1629315530000|2021-08-18 19:38:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1629315540000|2021-08-18 19:39:00|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|1
1629315550000|2021-08-18 19:39:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1629315560000|2021-08-18 19:39:20|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|0
1629315570000|2021-08-18 19:39:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|2
1629315580000|2021-08-18 19:39:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1629315600000|2021-08-18 19:40:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1629315610000|2021-08-18 19:40:10|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|0
1629315620000|2021-08-18 19:40:20|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|0
1629315660000|2021-08-18 19:41:00|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|1
1629315670000|2021-08-18 19:41:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1629315680000|2021-08-18 19:41:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|1
1629315700000|2021-08-18 19:41:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1629315720000|2021-08-18 19:42:00|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|0
1629315730000|2021-08-18 19:42:10|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1629315780000|2021-08-18 19:43:00|||||||||1
1629315790000|2021-08-18 19:43:10|20.55|20.47|20.58|20.5|20.58|20.5|20.55|20.47|4
1629315800000|2021-08-18 19:43:20|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1629315880000|2021-08-18 19:44:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1629315890000|2021-08-18 19:44:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1629315900000|2021-08-18 19:45:00|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1629315940000|2021-08-18 19:45:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|1
1629315950000|2021-08-18 19:45:50|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1629315980000|2021-08-18 19:46:20|20.61|20.53|20.65|20.57|20.65|20.57|20.61|20.53|19
1629315990000|2021-08-18 19:46:30|20.68|20.6|20.68|20.6|20.7|20.62|20.68|20.6|16
1629316000000|2021-08-18 19:46:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1629316030000|2021-08-18 19:47:10|20.73|20.65|20.7|20.62|20.75|20.67|20.68|20.6|3
1629316040000|2021-08-18 19:47:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1629316060000|2021-08-18 19:47:40|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1629316080000|2021-08-18 19:48:00|20.7|20.62|20.73|20.65|20.75|20.67|20.7|20.62|0
1629316100000|2021-08-18 19:48:20|20.75|20.67|20.7|20.62|20.75|20.67|20.7|20.62|0
1629316110000|2021-08-18 19:48:30|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|1
1629316120000|2021-08-18 19:48:40|||||||||1
1629316130000|2021-08-18 19:48:50|||||||||3
1629316140000|2021-08-18 19:49:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|5
1629316150000|2021-08-18 19:49:10|20.78|20.7|20.78|20.7|20.8|20.72|20.78|20.7|27
1629316160000|2021-08-18 19:49:20|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|0
1629316170000|2021-08-18 19:49:30|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|3
1629316180000|2021-08-18 19:49:40|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1629316190000|2021-08-18 19:49:50|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|3
1629316200000|2021-08-18 19:50:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|3
1629316210000|2021-08-18 19:50:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|39
1629316220000|2021-08-18 19:50:20|20.8|20.72|20.85|20.77|20.85|20.77|20.78|20.7|38
1629316240000|2021-08-18 19:50:40|20.8|20.72|20.85|20.77|20.85|20.77|20.8|20.72|3
1629316250000|2021-08-18 19:50:50|||||||||21
1629316260000|2021-08-18 19:51:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1629316290000|2021-08-18 19:51:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|2
1629316300000|2021-08-18 19:51:40|20.89|20.81|20.85|20.77|20.89|20.81|20.85|20.77|12
1629316310000|2021-08-18 19:51:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1629316320000|2021-08-18 19:52:00|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|4
1629316330000|2021-08-18 19:52:10|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1629316340000|2021-08-18 19:52:20|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1629316350000|2021-08-18 19:52:30|||||||||1
1629316360000|2021-08-18 19:52:40|20.75|20.67|20.8|20.72|20.8|20.72|20.75|20.67|0
1629316370000|2021-08-18 19:52:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1629316380000|2021-08-18 19:53:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1629316390000|2021-08-18 19:53:10|20.85|20.77|20.85|20.77|20.85|20.77|20.82|20.74|6
1629316400000|2021-08-18 19:53:20|20.82|20.74|20.82|20.74|20.82|20.74|20.8|20.72|27
1629316420000|2021-08-18 19:53:40|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|0
1629316430000|2021-08-18 19:53:50|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|0
1629316440000|2021-08-18 19:54:00|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|10
1629316460000|2021-08-18 19:54:20|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|7
1629316470000|2021-08-18 19:54:30|20.84|20.76|20.82|20.74|20.85|20.77|20.82|20.74|40
1629316480000|2021-08-18 19:54:40|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|0
1629316490000|2021-08-18 19:54:50|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|0
1629316500000|2021-08-18 19:55:00|20.8|20.72|20.85|20.77|20.85|20.77|20.8|20.72|0
1629316510000|2021-08-18 19:55:10|20.82|20.74|20.82|20.74|20.85|20.77|20.82|20.74|2
1629316520000|2021-08-18 19:55:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1629316530000|2021-08-18 19:55:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|28
1629316540000|2021-08-18 19:55:40|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|0
1629316560000|2021-08-18 19:56:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1629316570000|2021-08-18 19:56:10|||||||||2
1629316600000|2021-08-18 19:56:40|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|13
1629316680000|2021-08-18 19:58:00|20.95|20.87|20.97|20.89|20.99|20.91|20.95|20.87|6
1629316690000|2021-08-18 19:58:10|||||||||25
1629316700000|2021-08-18 19:58:20|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|1
1629316720000|2021-08-18 19:58:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|4
1629316730000|2021-08-18 19:58:50|||||||||3
1629316740000|2021-08-18 19:59:00|||||||||12
1629316750000|2021-08-18 19:59:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|57
1629316760000|2021-08-18 19:59:20|||||||||65
1629316770000|2021-08-18 19:59:30|||||||||16
1629316790000|2021-08-18 19:59:50|21.02|20.94|21.03|20.78|21.06|20.94|21.01|20.75|14
1629332100000|2021-08-19 00:15:00|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1629332350000|2021-08-19 00:19:10|20.93|20.63|20.93|20.63|20.98|20.68|20.93|20.63|0
1629332400000|2021-08-19 00:20:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1629332440000|2021-08-19 00:20:40|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1629332450000|2021-08-19 00:20:50|20.91|20.61|20.91|20.61|20.91|20.65|20.9|20.61|0
1629332470000|2021-08-19 00:21:10|20.9|20.65|20.91|20.61|20.91|20.65|20.9|20.61|0
1629332520000|2021-08-19 00:22:00|20.9|20.65|20.91|20.61|20.91|20.65|20.9|20.61|0
1629332530000|2021-08-19 00:22:10|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1629332540000|2021-08-19 00:22:20|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1629332810000|2021-08-19 00:26:50|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1629332880000|2021-08-19 00:28:00|20.91|20.61|20.93|20.63|20.93|20.63|20.91|20.61|0
1629333030000|2021-08-19 00:30:30|20.95|20.65|20.93|20.63|20.98|20.68|20.93|20.63|0
1629333050000|2021-08-19 00:30:50|20.95|20.65|20.98|20.68|20.98|20.68|20.95|20.65|0
1629333080000|2021-08-19 00:31:20|20.95|20.65|20.93|20.63|20.95|20.65|20.93|20.63|0
1629333090000|2021-08-19 00:31:30|20.95|20.65|20.98|20.68|20.98|20.68|20.95|20.65|0
1629333110000|2021-08-19 00:31:50|20.95|20.65|20.98|20.68|20.98|20.68|20.95|20.65|0
1629333160000|2021-08-19 00:32:40|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1629333180000|2021-08-19 00:33:00|20.98|20.68|20.98|20.68|20.98|20.68|20.93|20.63|0
1629333190000|2021-08-19 00:33:10|20.95|20.65|20.98|20.68|20.98|20.68|20.93|20.63|0
1629333210000|2021-08-19 00:33:30|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1629333470000|2021-08-19 00:37:50|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1629333480000|2021-08-19 00:38:00|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1629333580000|2021-08-19 00:39:40|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1629333650000|2021-08-19 00:40:50|20.86|20.6|20.9|20.6|20.9|20.6|20.86|20.6|0
1629333660000|2021-08-19 00:41:00|20.86|20.61|20.9|20.6|20.9|20.61|20.86|20.6|0
1629333690000|2021-08-19 00:41:30|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1629333700000|2021-08-19 00:41:40|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1629333710000|2021-08-19 00:41:50|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1629333760000|2021-08-19 00:42:40|20.91||20.91||20.91||20.91||0
1629334140000|2021-08-19 00:49:00|20.86||20.86||20.86||20.86||0
1629334150000|2021-08-19 00:49:10|20.91||20.91||20.91||20.91||0
1629334160000|2021-08-19 00:49:20|20.86||20.91||20.91||20.86||0
1629334250000|2021-08-19 00:50:50|20.86||20.91||20.91||20.86||0
1629334260000|2021-08-19 00:51:00|20.86||20.86||20.86||20.86||0
1629334270000|2021-08-19 00:51:10|20.91||20.91||20.91||20.91||0
1629334420000|2021-08-19 00:53:40|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1629334440000|2021-08-19 00:54:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1629334690000|2021-08-19 00:58:10|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1629334790000|2021-08-19 00:59:50|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1629334810000|2021-08-19 01:00:10|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1629334850000|2021-08-19 01:00:50|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1629335030000|2021-08-19 01:03:50|20.91|20.61|20.91|20.61|20.93|20.63|20.91|20.61|0
1629335040000|2021-08-19 01:04:00|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1629335200000|2021-08-19 01:06:40|20.86|20.61|20.86|20.61|20.9|20.61|20.86|20.6|0
1629335210000|2021-08-19 01:06:50|20.91||20.91||20.91||20.91||0
1629335220000|2021-08-19 01:07:00|20.86|20.6|20.9|20.6|20.9|20.6|20.86|20.6|0
1629335230000|2021-08-19 01:07:10|20.86|20.61|20.86|20.61|20.9|20.63|20.86|20.6|0
1629335300000|2021-08-19 01:08:20|20.91||20.91||20.91||20.91||0
1629335520000|2021-08-19 01:12:00|20.86||20.86||20.86||20.86||0
1629335530000|2021-08-19 01:12:10|20.91||20.91||20.91||20.91||0
1629336370000|2021-08-19 01:26:10|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1629336420000|2021-08-19 01:27:00|20.93|20.63|20.91|20.61|20.93|20.63|20.91|20.61|0
1629336570000|2021-08-19 01:29:30|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1629336600000|2021-08-19 01:30:00|20.85||20.9||20.9||20.85||0
1629336640000|2021-08-19 01:30:40|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1629336730000|2021-08-19 01:32:10|20.86||20.91||20.91||20.86||0
1629336860000|2021-08-19 01:34:20|20.86|20.6|20.85|20.6|20.86|20.6|20.85|20.6|0
1629336980000|2021-08-19 01:36:20|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1629337020000|2021-08-19 01:37:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1629337250000|2021-08-19 01:40:50|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1629337270000|2021-08-19 01:41:10|20.91||20.86||20.91||20.86||0
1629337300000|2021-08-19 01:41:40|20.91||20.91||20.91||20.91||0
1629337340000|2021-08-19 01:42:20|20.86||20.91||20.91||20.86||0
1629337350000|2021-08-19 01:42:30|20.86||20.86||20.86||20.86||0
1629337380000|2021-08-19 01:43:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1629337800000|2021-08-19 01:50:00|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1629337810000|2021-08-19 01:50:10|20.91||20.91||20.91||20.91||0
1629337820000|2021-08-19 01:50:20|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1629337830000|2021-08-19 01:50:30|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1629337840000|2021-08-19 01:50:40|20.86||20.91||20.91||20.86||0
1629337870000|2021-08-19 01:51:10|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1629337910000|2021-08-19 01:51:50|20.91|20.66|20.86|20.61|20.91|20.66|20.86|20.61|0
1629337920000|2021-08-19 01:52:00|20.91||20.91||20.91||20.91||0
1629337930000|2021-08-19 01:52:10|20.86||20.86||20.86||20.86||0
1629338040000|2021-08-19 01:54:00|20.91||20.91||20.91||20.91||0
1629338110000|2021-08-19 01:55:10|20.9|20.65|20.95|20.65|20.95|20.66|20.9|20.65|0
1629338250000|2021-08-19 01:57:30|20.96|20.66|20.95|20.65|21|20.7|20.95|20.65|0
1629338260000|2021-08-19 01:57:40|20.98|20.68|21|20.7|21|20.7|20.98|20.68|0
1629338310000|2021-08-19 01:58:30|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1629338320000|2021-08-19 01:58:40|21|20.7|21|20.7|21|20.7|21|20.7|0
1629338340000|2021-08-19 01:59:00|20.98|20.68|21|20.7|21|20.7|20.98|20.68|0
1629338400000|2021-08-19 02:00:00|21.03|20.73|21.05|20.75|21.05|20.75|21.03|20.73|0
1629338410000|2021-08-19 02:00:10||20.8||20.8||20.8||20.8|0
1629338420000|2021-08-19 02:00:20||20.75||20.75||20.75||20.75|0
1629338430000|2021-08-19 02:00:30||20.8||20.8||20.8||20.8|0
1629338460000|2021-08-19 02:01:00||20.75||20.75||20.75||20.75|0
1629338500000|2021-08-19 02:01:40||20.8||20.8||20.8||20.8|0
1629338520000|2021-08-19 02:02:00||20.75||20.8||20.8||20.75|0
1629338610000|2021-08-19 02:03:30|21.03|20.75|21.03|20.78|21.03|20.8|21.03|20.75|0
1629338620000|2021-08-19 02:03:40|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1629338660000|2021-08-19 02:04:20|21.03|20.78|21.01|20.76|21.03|20.78|21.01|20.76|0
1629338670000|2021-08-19 02:04:30|21.05|20.75|21.05|20.8|21.08|20.8|21.01|20.75|0
1629338680000|2021-08-19 02:04:40|21.01|20.75|21.01|20.76|21.01|20.76|21.01|20.75|0
1629338790000|2021-08-19 02:06:30|21.03|20.78|21.01|20.76|21.03|20.78|21.01|20.76|0
1629338850000|2021-08-19 02:07:30|21.05|20.75|21.01|20.76|21.05|20.76|21.01|20.75|0
1629338880000|2021-08-19 02:08:00|21|20.75|21|20.75|21|20.75|21|20.75|0
1629338900000|2021-08-19 02:08:20|21.01|20.76|21.05|20.75|21.05|20.76|21.01|20.75|0
1629338920000|2021-08-19 02:08:40|21.01|20.76|21.01|20.76|21.05|20.76|21.01|20.75|0
1629338970000|2021-08-19 02:09:30|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1629338990000|2021-08-19 02:09:50|21.01|20.76|21.05|20.75|21.05|20.76|21.01|20.75|0
1629339010000|2021-08-19 02:10:10||20.8||20.8||20.8||20.8|0
1629339030000|2021-08-19 02:10:30||20.75||20.8||20.8||20.75|0
1629339220000|2021-08-19 02:13:40|21.01|20.75|21.01|20.76|21.01|20.76|21.01|20.75|0
1629339230000|2021-08-19 02:13:50|21.03|20.78|21.05|20.8|21.05|20.8|21.03|20.78|0
1629339240000|2021-08-19 02:14:00|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1629339260000|2021-08-19 02:14:20|21.03|20.78|21.05|20.8|21.05|20.8|21.03|20.78|0
1629339360000|2021-08-19 02:16:00|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1629339420000|2021-08-19 02:17:00|21.02|20.94|21.08|20.83|21.08|20.94|21.02|20.83|0
1629339430000|2021-08-19 02:17:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1629339480000|2021-08-19 02:18:00|21.08|20.83|21.02|20.94|21.08|20.94|21.02|20.83|0
1629339490000|2021-08-19 02:18:10|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1629339620000|2021-08-19 02:20:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1629339880000|2021-08-19 02:24:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1629340040000|2021-08-19 02:27:20|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1629340050000|2021-08-19 02:27:30|20.97|20.89|21.02|20.94|21.08|20.94|20.97|20.83|0
1629340060000|2021-08-19 02:27:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1629340070000|2021-08-19 02:27:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1629340120000|2021-08-19 02:28:40|21.08|20.83|21.02|20.94|21.08|20.94|20.97|20.83|0
1629340130000|2021-08-19 02:28:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1629340200000|2021-08-19 02:30:00|21.08|20.83|21.02|20.94|21.08|20.94|21.02|20.83|0
1629340220000|2021-08-19 02:30:20|20.97|20.89|21.02|20.94|21.08|20.94|20.97|20.83|0
1629340230000|2021-08-19 02:30:30|21.08|20.83|20.97|20.89|21.08|20.94|20.97|20.83|0
1629340350000|2021-08-19 02:32:30|21.03|20.78|20.97|20.89|21.03|20.89|20.97|20.78|0
1629340360000|2021-08-19 02:32:40|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1629340370000|2021-08-19 02:32:50|20.97|20.89|21.03|20.78|21.03|20.89|20.97|20.78|0
1629340380000|2021-08-19 02:33:00|20.97|20.89|21.03|20.78|21.03|20.89|20.97|20.78|0
1629340500000|2021-08-19 02:35:00|21.08|20.83|21.03|20.78|21.08|20.89|20.97|20.78|0
1629340510000|2021-08-19 02:35:10|20.97|20.89|21.08|20.83|21.08|20.89|20.97|20.8|0
1629340630000|2021-08-19 02:37:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1629340640000|2021-08-19 02:37:20|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1629340650000|2021-08-19 02:37:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1629340660000|2021-08-19 02:37:40|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1629340680000|2021-08-19 02:38:00|20.97|20.89|21.03|20.78|21.03|20.89|20.97|20.78|0
1629340690000|2021-08-19 02:38:10|20.97|20.89|21.08|20.83|21.08|20.89|20.97|20.83|0
1629340730000|2021-08-19 02:38:50|20.97|20.89|21.08|20.83|21.08|20.89|20.97|20.78|0
1629340740000|2021-08-19 02:39:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1629340830000|2021-08-19 02:40:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1629340840000|2021-08-19 02:40:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1629340850000|2021-08-19 02:40:50|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|0
1629340870000|2021-08-19 02:41:10|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|0
1629340910000|2021-08-19 02:41:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1629340930000|2021-08-19 02:42:10|||||||||2
1629341210000|2021-08-19 02:46:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|6
1629341230000|2021-08-19 02:47:10|20.98|20.73|20.92|20.84|20.98|20.84|20.92|20.73|0
1629341240000|2021-08-19 02:47:20|20.98|20.73|20.98|20.73|20.98|20.84|20.92|20.73|0
1629341260000|2021-08-19 02:47:40|20.92|20.84|20.98|20.73|20.98|20.84|20.92|20.73|0
1629341300000|2021-08-19 02:48:20|20.87|20.79|20.93|20.68|20.93|20.79|20.83|20.68|0
1629341310000|2021-08-19 02:48:30|20.83|20.75|20.83|20.75|20.93|20.75|20.83|20.68|0
1629341350000|2021-08-19 02:49:10|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1629341360000|2021-08-19 02:49:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1629341400000|2021-08-19 02:50:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|40
1629341450000|2021-08-19 02:50:50|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|60
1629341460000|2021-08-19 02:51:00|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1629341530000|2021-08-19 02:52:10|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1629341660000|2021-08-19 02:54:20|21.01||21.01||21.01||21.01||0
1629341680000|2021-08-19 02:54:40|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1629341690000|2021-08-19 02:54:50|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629341720000|2021-08-19 02:55:20|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1629341740000|2021-08-19 02:55:40|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629341760000|2021-08-19 02:56:00|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1629341840000|2021-08-19 02:57:20|21.01|20.71|21.03|20.73|21.03|20.73|21.01|20.71|0
1629341850000|2021-08-19 02:57:30|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1629341870000|2021-08-19 02:57:50|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629341880000|2021-08-19 02:58:00|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1629341900000|2021-08-19 02:58:20|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629341910000|2021-08-19 02:58:30|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1629341920000|2021-08-19 02:58:40|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629341930000|2021-08-19 02:58:50|20.99|20.69|20.99|20.69|21.01|20.71|20.99|20.69|0
1629341940000|2021-08-19 02:59:00|21.01|20.71|21.03|20.73|21.03|20.73|21.01|20.71|0
1629341990000|2021-08-19 02:59:50|20.99|20.69|21.03|20.73|21.03|20.73|20.99|20.69|0
1629342000000|2021-08-19 03:00:00|21.01|20.71|20.99|20.69|21.01|20.71|20.99|20.69|0
1629342150000|2021-08-19 03:02:30|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629342210000|2021-08-19 03:03:30|21.03|20.73|21.01|20.71|21.03|20.73|21.01|20.71|0
1629342260000|2021-08-19 03:04:20|21.03|20.73|21.03|20.73|21.03|20.73|21.03|20.73|0
1629342310000|2021-08-19 03:05:10|21.04|20.74|21.04|20.74|21.04|20.74|21.04|20.74|0
1629342320000|2021-08-19 03:05:20|21.06|20.76|21.06|20.76|21.06|20.76|21.06|20.76|0
1629342330000|2021-08-19 03:05:30|21.04|20.74|21.04|20.74|21.06|20.76|21.04|20.74|0
1629342350000|2021-08-19 03:05:50|21.03|20.73|21.03|20.73|21.03|20.73|21.03|20.73|0
1629342420000|2021-08-19 03:07:00|21.04|20.74|21.04|20.74|21.04|20.74|21.04|20.74|0
1629342440000|2021-08-19 03:07:20|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|7
1629342450000|2021-08-19 03:07:30|20.99|20.69|21.01|20.71|21.01|20.71|20.99|20.69|5
1629342460000|2021-08-19 03:07:40|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|10
1629342470000|2021-08-19 03:07:50|||||||||10
1629342620000|2021-08-19 03:10:20|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1629342630000|2021-08-19 03:10:30|20.99|20.69|21.01|20.71|21.01|20.71|20.99|20.69|0
1629342670000|2021-08-19 03:11:10|21.04|20.74|21.01|20.71|21.04|20.74|21.01|20.71|0
1629342680000|2021-08-19 03:11:20|21.04|20.74|21.01|20.71|21.04|20.74|21.01|20.71|0
1629342690000|2021-08-19 03:11:30|21.04|20.74|21.01|20.71|21.04|20.74|21.01|20.71|0
1629342700000|2021-08-19 03:11:40|21.04|20.74|21.01|20.71|21.04|20.74|21.01|20.71|0
1629342720000|2021-08-19 03:12:00|21.04|20.74|21.01|20.71|21.04|20.74|21.01|20.71|0
1629342970000|2021-08-19 03:16:10|21.04|20.74|21.04|20.74|21.04|20.74|21.04|20.74|0
1629342980000|2021-08-19 03:16:20|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629343200000|2021-08-19 03:20:00|20.99|20.69|20.96|20.66|20.99|20.69|20.96|20.66|0
1629343290000|2021-08-19 03:21:30|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1629343540000|2021-08-19 03:25:40|20.96|20.66|20.99|20.69|20.99|20.69|20.96|20.66|0
1629343550000|2021-08-19 03:25:50|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1629343610000|2021-08-19 03:26:50|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1629343660000|2021-08-19 03:27:40|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629343680000|2021-08-19 03:28:00|21.04|20.74|21.04|20.74|21.04|20.74|21.04|20.74|0
1629343690000|2021-08-19 03:28:10|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629343820000|2021-08-19 03:30:20|21.04|20.74|21.01|20.71|21.04|20.74|21.01|20.71|0
1629343830000|2021-08-19 03:30:30|21.04|20.74|21.04|20.74|21.04|20.74|21.04|20.74|0
1629343880000|2021-08-19 03:31:20|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629344020000|2021-08-19 03:33:40|21.04|20.74|21.04|20.74|21.04|20.74|21.04|20.74|0
1629344030000|2021-08-19 03:33:50|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629344120000|2021-08-19 03:35:20|21.04|20.74|21.04|20.74|21.04|20.74|21.04|20.74|0
1629344210000|2021-08-19 03:36:50|21.01|20.71|21.01|20.71|21.04|20.74|21.01|20.71|0
1629344230000|2021-08-19 03:37:10|21.04|20.74|21.04|20.74|21.04|20.74|21.04|20.74|0
1629344250000|2021-08-19 03:37:30|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629344270000|2021-08-19 03:37:50|21.04|20.74|21.04|20.74|21.04|20.74|21.04|20.74|0
1629344280000|2021-08-19 03:38:00|21.01|20.71|21.04|20.74|21.04|20.74|21.01|20.71|0
1629344330000|2021-08-19 03:38:50|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629344340000|2021-08-19 03:39:00|21.04|20.74|21.04|20.74|21.04|20.74|21.01|20.71|0
1629344420000|2021-08-19 03:40:20|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629344430000|2021-08-19 03:40:30|21.04|20.74|21.04|20.74|21.04|20.74|21.04|20.74|0
1629344450000|2021-08-19 03:40:50|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629344470000|2021-08-19 03:41:10|21.04|20.74|21.01|20.71|21.04|20.74|21.01|20.71|0
1629344490000|2021-08-19 03:41:30|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1629344510000|2021-08-19 03:41:50|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629344530000|2021-08-19 03:42:10|21.04|20.74|21.01|20.71|21.04|20.74|21.01|20.71|0
1629344600000|2021-08-19 03:43:20|21.04|20.74|21.04|20.74|21.04|20.74|21.04|20.74|0
1629344610000|2021-08-19 03:43:30|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629344640000|2021-08-19 03:44:00|21.04|20.74|21.04|20.74|21.04|20.74|21.04|20.74|0
1629344650000|2021-08-19 03:44:10|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629344710000|2021-08-19 03:45:10|21.04|20.74|21.04|20.74|21.04|20.74|21.04|20.74|0
1629344820000|2021-08-19 03:47:00|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629344880000|2021-08-19 03:48:00|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1629344900000|2021-08-19 03:48:20|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629344990000|2021-08-19 03:49:50|21.04|20.74|21.04|20.74|21.04|20.74|21.04|20.74|0
1629345140000|2021-08-19 03:52:20|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629345150000|2021-08-19 03:52:30|21.04|20.74|21.04|20.74|21.04|20.74|21.04|20.74|0
1629345180000|2021-08-19 03:53:00|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629345220000|2021-08-19 03:53:40|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1629345300000|2021-08-19 03:55:00|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1629345320000|2021-08-19 03:55:20|20.99|20.69|21.01|20.71|21.01|20.71|20.99|20.69|0
1629345330000|2021-08-19 03:55:30|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1629345360000|2021-08-19 03:56:00|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629345400000|2021-08-19 03:56:40|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1629345420000|2021-08-19 03:57:00|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1629345430000|2021-08-19 03:57:10|20.99|20.69|21.01|20.71|21.01|20.71|20.99|20.69|0
1629345590000|2021-08-19 03:59:50|21.03|20.73|21.03|20.73|21.03|20.73|21.03|20.73|0
1629345800000|2021-08-19 04:03:20|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629345920000|2021-08-19 04:05:20|21.03|20.73|21.03|20.73|21.03|20.73|21.03|20.73|0
1629345970000|2021-08-19 04:06:10|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629346300000|2021-08-19 04:11:40|21|20.92|21|20.92|21.01|20.92|21|20.71|8
1629346320000|2021-08-19 04:12:00|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|8
1629346580000|2021-08-19 04:16:20|21.02|20.94|21.04|20.96|21.06|20.96|21.02|20.76|16
1629346620000|2021-08-19 04:17:00|21.06|20.76|21.06|20.76|21.06|20.76|21.06|20.76|8
1629346740000|2021-08-19 04:19:00|21.04|20.74|21.04|20.74|21.04|20.74|21.04|20.74|0
1629346770000|2021-08-19 04:19:30|21.06|20.76|21.06|20.76|21.06|20.76|21.06|20.76|0
1629346790000|2021-08-19 04:19:50|21.04|20.74|21.04|20.74|21.04|20.74|21.04|20.74|0
1629347120000|2021-08-19 04:25:20|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629347160000|2021-08-19 04:26:00|21.03|20.73|21.03|20.73|21.03|20.73|21.03|20.73|0
1629347170000|2021-08-19 04:26:10|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629347210000|2021-08-19 04:26:50|21.03|20.73|21.03|20.73|21.03|20.73|21.03|20.73|0
1629347340000|2021-08-19 04:29:00|21.01|20.71|21.03|20.73|21.03|20.73|21.01|20.71|0
1629347670000|2021-08-19 04:34:30|21.06|20.76|21.06|20.76|21.06|20.76|21.06|20.76|0
1629347740000|2021-08-19 04:35:40|21.01||21.01||21.01||21.01||0
1629348200000|2021-08-19 04:43:20||20.71||20.71||20.71||20.71|0
1629348700000|2021-08-19 04:51:40||20.76||20.76||20.76||20.76|0
1629349050000|2021-08-19 04:57:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1629349060000|2021-08-19 04:57:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|1
1629349080000|2021-08-19 04:58:00|21.08|20.83|21.08|20.83|21.08|20.83|21.06|20.81|87
1629349120000|2021-08-19 04:58:40|21.06|20.81|21.02|20.94|21.06|20.94|21.02|20.81|0
1629349140000|2021-08-19 04:59:00|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|16
1629349150000|2021-08-19 04:59:10|21.08|20.83|21.02|20.94|21.08|20.94|21.02|20.81|0
1629349160000|2021-08-19 04:59:20|21.06|20.81|21.08|20.83|21.08|20.83|21.06|20.81|0
1629349170000|2021-08-19 04:59:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1629349210000|2021-08-19 05:00:10|21.06|20.81|21.04|20.96|21.06|20.96|21.04|20.81|0
1629349230000|2021-08-19 05:00:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1629349250000|2021-08-19 05:00:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1629349270000|2021-08-19 05:01:10|21.08|20.83|21.02|20.94|21.08|20.94|21.02|20.83|32
1629349280000|2021-08-19 05:01:20|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|0
1629349290000|2021-08-19 05:01:30|20.99|20.91|21.02|20.94|21.08|20.96|20.99|20.83|0
1629349340000|2021-08-19 05:02:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1629349430000|2021-08-19 05:03:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|5
1629349450000|2021-08-19 05:04:10|20.97|20.89|21.09|21.01|21.11|21.03|20.97|20.89|87
1629349500000|2021-08-19 05:05:00|||||||||156
1629349510000|2021-08-19 05:05:10|||||||||59
1629349540000|2021-08-19 05:05:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|85
1629349580000|2021-08-19 05:06:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1629349650000|2021-08-19 05:07:30|||||||||13
1629349660000|2021-08-19 05:07:40|||||||||29
1629349670000|2021-08-19 05:07:50|21.07|20.99|21.07|20.99|21.09|21.01|21.07|20.99|42
1629349700000|2021-08-19 05:08:20|21.13|20.88|21.02|20.94|21.13|20.94|21.01|20.87|0
1629349730000|2021-08-19 05:08:50|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1629349740000|2021-08-19 05:09:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1629350120000|2021-08-19 05:15:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|1
1629350350000|2021-08-19 05:19:10|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|0
1629350400000|2021-08-19 05:20:00|21.02|20.94|21.02|20.94|21.04|20.96|21.02|20.94|0
1629350420000|2021-08-19 05:20:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1629350430000|2021-08-19 05:20:30|21.02|20.94|21.02|20.94|21.04|20.96|21.02|20.94|0
1629350440000|2021-08-19 05:20:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1629350560000|2021-08-19 05:22:40|||||||||3
1629350580000|2021-08-19 05:23:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|84
1629350590000|2021-08-19 05:23:10|||||||||4
1629350600000|2021-08-19 05:23:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1629350610000|2021-08-19 05:23:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1629350690000|2021-08-19 05:24:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1629350830000|2021-08-19 05:27:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|1
1629351040000|2021-08-19 05:30:40|21.13|21.05|21.14|21.06|21.14|21.06|21.11|21.03|69
1629351060000|2021-08-19 05:31:00|||||||||57
1629351180000|2021-08-19 05:33:00|||||||||2
1629351240000|2021-08-19 05:34:00|||||||||1
1629351300000|2021-08-19 05:35:00|||||||||11
1629351720000|2021-08-19 05:42:00|||||||||2
1629351740000|2021-08-19 05:42:20|||||||||2
1629351760000|2021-08-19 05:42:40|||||||||3
1629351870000|2021-08-19 05:44:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|11
1629351880000|2021-08-19 05:44:40|21.18|21.1|21.16|21.08|21.18|21.1|21.14|21.06|2
1629351890000|2021-08-19 05:44:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1629351930000|2021-08-19 05:45:30|21.19|21.11|21.16|21.08|21.19|21.11|21.16|21.08|4
1629351940000|2021-08-19 05:45:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1629352300000|2021-08-19 05:51:40|21.16|21.08|21.14|21.06|21.17|21.09|21.14|21.06|2
1629352400000|2021-08-19 05:53:20|||||||||1
1629352500000|2021-08-19 05:55:00|21.19|21.11|21.16|21.08|21.19|21.11|21.16|21.08|10
1629352510000|2021-08-19 05:55:10|21.19|21.11|21.19|21.11|21.24|21.16|21.16|21.08|21
1629352520000|2021-08-19 05:55:20|21.22|21.14|21.19|21.11|21.22|21.14|21.19|21.11|0
1629352530000|2021-08-19 05:55:30|21.22|21.14|21.19|21.11|21.22|21.14|21.19|21.11|0
1629352540000|2021-08-19 05:55:40|21.22|21.14|21.22|21.14|21.22|21.14|21.19|21.11|0
1629352560000|2021-08-19 05:56:00|21.26|21.18|21.29|21.21|21.32|21.21|21.22|21.07|0
1629352570000|2021-08-19 05:56:10|21.27|21.19|21.27|21.19|21.29|21.21|21.22|21.14|0
1629352590000|2021-08-19 05:56:30|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1629352600000|2021-08-19 05:56:40|21.24|21.16|21.22|21.14|21.27|21.19|21.22|21.14|0
1629352620000|2021-08-19 05:57:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1629352680000|2021-08-19 05:58:00|21.24|21.16|21.24|21.16|21.27|21.19|21.24|21.16|0
1629352690000|2021-08-19 05:58:10|21.26|21.18|21.26|21.18|21.26|21.18|21.24|21.16|0
1629352710000|2021-08-19 05:58:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1629352720000|2021-08-19 05:58:40|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1629352740000|2021-08-19 05:59:00|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1629352770000|2021-08-19 05:59:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1629352780000|2021-08-19 05:59:40|21.33|21.08|21.29|21.21|21.33|21.21|21.29|21.08|0
1629352790000|2021-08-19 05:59:50|21.27|21.19|21.24|21.16|21.33|21.19|21.24|21.08|0
1629352800000|2021-08-19 06:00:00|21.26|21.18|21.39|21.31|21.39|21.31|21.26|21.18|19
1629352810000|2021-08-19 06:00:10|21.36|21.28|21.29|21.21|21.36|21.28|21.29|21.21|18
1629352820000|2021-08-19 06:00:20|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|0
1629352860000|2021-08-19 06:01:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1629352890000|2021-08-19 06:01:30|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|0
1629352900000|2021-08-19 06:01:40|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|0
1629352910000|2021-08-19 06:01:50|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|0
1629352940000|2021-08-19 06:02:20|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|2
1629352950000|2021-08-19 06:02:30|21.24|21.16|21.27|21.19|21.29|21.21|21.24|21.16|2
1629352970000|2021-08-19 06:02:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1629352980000|2021-08-19 06:03:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|18
1629353020000|2021-08-19 06:03:40|21.39|21.31|21.39|21.31|21.39|21.31|21.36|21.28|17
1629353030000|2021-08-19 06:03:50|||||||||14
1629353050000|2021-08-19 06:04:10|21.44|21.36|21.44|21.36|21.46|21.38|21.44|21.36|123
1629353060000|2021-08-19 06:04:20|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|24
1629353070000|2021-08-19 06:04:30|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|9
1629353080000|2021-08-19 06:04:40|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|2
1629353090000|2021-08-19 06:04:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1629353100000|2021-08-19 06:05:00|21.39|21.31|21.42|21.34|21.47|21.39|21.39|21.31|76
1629353110000|2021-08-19 06:05:10|||||||||1
1629353120000|2021-08-19 06:05:20|21.44|21.36|21.47|21.39|21.49|21.41|21.44|21.36|1
1629353130000|2021-08-19 06:05:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|3
1629353140000|2021-08-19 06:05:40|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|2
1629353150000|2021-08-19 06:05:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|8
1629353160000|2021-08-19 06:06:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|9
1629353190000|2021-08-19 06:06:30|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|36
1629353220000|2021-08-19 06:07:00|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|0
1629353260000|2021-08-19 06:07:40|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1629353280000|2021-08-19 06:08:00|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|1
1629353290000|2021-08-19 06:08:10|21.49|21.41|21.49|21.41|21.51|21.43|21.49|21.41|4
1629353300000|2021-08-19 06:08:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1629353330000|2021-08-19 06:08:50|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|0
1629353340000|2021-08-19 06:09:00|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|0
1629353350000|2021-08-19 06:09:10|21.54|21.46|21.59|21.51|21.59|21.51|21.51|21.43|9
1629353360000|2021-08-19 06:09:20|||||||||1
1629353400000|2021-08-19 06:10:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|16
1629353410000|2021-08-19 06:10:10|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|6
1629353420000|2021-08-19 06:10:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|4
1629353430000|2021-08-19 06:10:30|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1629353440000|2021-08-19 06:10:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1629353460000|2021-08-19 06:11:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1629353470000|2021-08-19 06:11:10|21.61|21.53|21.61|21.53|21.61|21.53|21.59|21.51|0
1629353490000|2021-08-19 06:11:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1629353500000|2021-08-19 06:11:40|||||||||3
1629353510000|2021-08-19 06:11:50|||||||||1
1629353550000|2021-08-19 06:12:30|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|40
1629353600000|2021-08-19 06:13:20|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|26
1629353640000|2021-08-19 06:14:00|21.49|21.41|21.44|21.36|21.49|21.41|21.44|21.36|0
1629353650000|2021-08-19 06:14:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1629353680000|2021-08-19 06:14:40|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|10
1629353700000|2021-08-19 06:15:00|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|0
1629353720000|2021-08-19 06:15:20|21.54|21.46|21.56|21.48|21.56|21.48|21.52|21.44|0
1629353730000|2021-08-19 06:15:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1629353750000|2021-08-19 06:15:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|2
1629353800000|2021-08-19 06:16:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1629353830000|2021-08-19 06:17:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1629353840000|2021-08-19 06:17:20|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1629353850000|2021-08-19 06:17:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1629353870000|2021-08-19 06:17:50|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|57
1629353880000|2021-08-19 06:18:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1629353890000|2021-08-19 06:18:10|21.51|21.43|21.51|21.43|21.51|21.43|21.49|21.41|0
1629353900000|2021-08-19 06:18:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1629353920000|2021-08-19 06:18:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|2
1629353930000|2021-08-19 06:18:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|57
1629353940000|2021-08-19 06:19:00|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|0
1629353950000|2021-08-19 06:19:10|21.37|21.29|21.39|21.31|21.39|21.31|21.34|21.26|0
1629353990000|2021-08-19 06:19:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|22
1629354010000|2021-08-19 06:20:10|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|0
1629354030000|2021-08-19 06:20:30|21.39|21.31|21.39|21.31|21.42|21.34|21.39|21.31|0
1629354040000|2021-08-19 06:20:40|21.41|21.33|21.42|21.34|21.42|21.34|21.39|21.31|11
1629354050000|2021-08-19 06:20:50|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|0
1629354070000|2021-08-19 06:21:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1629354080000|2021-08-19 06:21:20|21.41|21.33|21.41|21.33|21.41|21.33|21.39|21.31|0
1629354090000|2021-08-19 06:21:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1629354100000|2021-08-19 06:21:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1629354110000|2021-08-19 06:21:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1629354130000|2021-08-19 06:22:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1629354150000|2021-08-19 06:22:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|1
1629354160000|2021-08-19 06:22:40|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1629354170000|2021-08-19 06:22:50|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|0
1629354180000|2021-08-19 06:23:00|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1629354190000|2021-08-19 06:23:10|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1629354220000|2021-08-19 06:23:40|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1629354260000|2021-08-19 06:24:20|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1629354270000|2021-08-19 06:24:30|21.52|21.44|21.52|21.44|21.52|21.44|21.51|21.43|0
1629354280000|2021-08-19 06:24:40|21.51|21.43|21.52|21.44|21.56|21.48|21.51|21.43|0
1629354290000|2021-08-19 06:24:50|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1629354300000|2021-08-19 06:25:00|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1629354310000|2021-08-19 06:25:10|21.54|21.46|21.52|21.44|21.54|21.46|21.51|21.43|0
1629354320000|2021-08-19 06:25:20|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1629354330000|2021-08-19 06:25:30|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1629354340000|2021-08-19 06:25:40|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1629354370000|2021-08-19 06:26:10|21.52|21.44|21.54|21.46|21.54|21.46|21.51|21.43|52
1629354390000|2021-08-19 06:26:30|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|25
1629354400000|2021-08-19 06:26:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1629354420000|2021-08-19 06:27:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|1
1629354430000|2021-08-19 06:27:10|21.54|21.46|21.59|21.51|21.61|21.53|21.54|21.46|32
1629354440000|2021-08-19 06:27:20|21.56|21.48|21.56|21.48|21.56|21.48|21.54|21.46|1
1629354460000|2021-08-19 06:27:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1629354470000|2021-08-19 06:27:50|21.61|21.53|21.61|21.53|21.61|21.53|21.59|21.51|0
1629354480000|2021-08-19 06:28:00|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|0
1629354490000|2021-08-19 06:28:10|21.61|21.53|21.56|21.48|21.61|21.53|21.54|21.46|0
1629354510000|2021-08-19 06:28:30|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|0
1629354520000|2021-08-19 06:28:40|21.56|21.48|21.56|21.48|21.59|21.51|21.56|21.48|0
1629354530000|2021-08-19 06:28:50|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|0
1629354540000|2021-08-19 06:29:00|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1629354550000|2021-08-19 06:29:10|21.59|21.51|21.56|21.48|21.61|21.53|21.56|21.48|1
1629354560000|2021-08-19 06:29:20|21.59|21.51|21.59|21.51|21.59|21.51|21.56|21.48|0
1629354580000|2021-08-19 06:29:40|21.61|21.53|21.59|21.51|21.64|21.56|21.59|21.51|6
1629354590000|2021-08-19 06:29:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1629354600000|2021-08-19 06:30:00|21.59|21.51|21.64|21.56|21.64|21.56|21.59|21.51|4
1629354620000|2021-08-19 06:30:20|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|15
1629354630000|2021-08-19 06:30:30|21.61|21.53|21.56|21.48|21.63|21.55|21.56|21.48|1
1629354640000|2021-08-19 06:30:40|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|0
1629354650000|2021-08-19 06:30:50|21.57|21.49|21.49|21.41|21.57|21.49|21.49|21.41|196
1629354660000|2021-08-19 06:31:00|21.52|21.44|21.47|21.39|21.52|21.44|21.47|21.39|5
1629354670000|2021-08-19 06:31:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1629354710000|2021-08-19 06:31:50|21.51|21.43|21.49|21.41|21.52|21.44|21.49|21.41|3
1629354720000|2021-08-19 06:32:00|21.51|21.43|21.42|21.34|21.51|21.43|21.39|21.31|24
1629354730000|2021-08-19 06:32:10|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|9
1629354740000|2021-08-19 06:32:20|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|2
1629354750000|2021-08-19 06:32:30|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|0
1629354770000|2021-08-19 06:32:50|21.39|21.31|21.37|21.29|21.42|21.34|21.37|21.29|4
1629354780000|2021-08-19 06:33:00|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|10
1629354790000|2021-08-19 06:33:10|21.34|21.26|21.29|21.21|21.34|21.26|21.29|21.21|6
1629354800000|2021-08-19 06:33:20|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|0
1629354830000|2021-08-19 06:33:50|21.32|21.24|21.32|21.24|21.32|21.24|21.29|21.21|0
1629354840000|2021-08-19 06:34:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|2
1629354850000|2021-08-19 06:34:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1629354860000|2021-08-19 06:34:20|21.29|21.21|21.34|21.26|21.37|21.29|21.29|21.21|3
1629354870000|2021-08-19 06:34:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1629354880000|2021-08-19 06:34:40|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|0
1629354890000|2021-08-19 06:34:50|21.32|21.24|21.32|21.24|21.34|21.26|21.32|21.24|0
1629354900000|2021-08-19 06:35:00|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|0
1629354910000|2021-08-19 06:35:10|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|0
1629354920000|2021-08-19 06:35:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1629354930000|2021-08-19 06:35:30|21.39|21.31|21.39|21.31|21.39|21.31|21.34|21.26|8
1629354940000|2021-08-19 06:35:40|21.37|21.29|21.37|21.29|21.39|21.31|21.34|21.26|0
1629354950000|2021-08-19 06:35:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1629354960000|2021-08-19 06:36:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1629354970000|2021-08-19 06:36:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1629354980000|2021-08-19 06:36:20|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|12
1629354990000|2021-08-19 06:36:30|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|0
1629355000000|2021-08-19 06:36:40|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|0
1629355020000|2021-08-19 06:37:00|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|16
1629355030000|2021-08-19 06:37:10|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1629355040000|2021-08-19 06:37:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1629355100000|2021-08-19 06:38:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1629355110000|2021-08-19 06:38:30|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1629355120000|2021-08-19 06:38:40|21.44|21.36|21.44|21.36|21.46|21.38|21.44|21.36|0
1629355130000|2021-08-19 06:38:50|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1629355140000|2021-08-19 06:39:00|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|0
1629355150000|2021-08-19 06:39:10|21.41|21.33|21.41|21.33|21.41|21.33|21.39|21.31|0
1629355160000|2021-08-19 06:39:20|21.44|21.36|21.41|21.33|21.44|21.36|21.41|21.33|0
1629355180000|2021-08-19 06:39:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1629355200000|2021-08-19 06:40:00|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|0
1629355210000|2021-08-19 06:40:10|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1629355220000|2021-08-19 06:40:20|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|19
1629355230000|2021-08-19 06:40:30|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|5
1629355240000|2021-08-19 06:40:40|21.43|21.35|21.44|21.36|21.44|21.36|21.41|21.33|0
1629355250000|2021-08-19 06:40:50|||||||||16
1629355260000|2021-08-19 06:41:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|10
1629355270000|2021-08-19 06:41:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|2
1629355280000|2021-08-19 06:41:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1629355290000|2021-08-19 06:41:30|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|25
1629355300000|2021-08-19 06:41:40|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1629355330000|2021-08-19 06:42:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|3
1629355340000|2021-08-19 06:42:20|21.44|21.36|21.41|21.33|21.44|21.36|21.39|21.31|0
1629355350000|2021-08-19 06:42:30|21.39|21.31|21.34|21.26|21.41|21.33|21.34|21.26|8
1629355370000|2021-08-19 06:42:50|21.36|21.28|21.29|21.21|21.36|21.28|21.29|21.21|42
1629355380000|2021-08-19 06:43:00|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|10
1629355400000|2021-08-19 06:43:20|||||||||1
1629355440000|2021-08-19 06:44:00|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|1
1629355510000|2021-08-19 06:45:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|8
1629355520000|2021-08-19 06:45:20|21.34|21.26|21.34|21.26|21.36|21.28|21.34|21.26|0
1629355540000|2021-08-19 06:45:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1629355550000|2021-08-19 06:45:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1629355560000|2021-08-19 06:46:00|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|0
1629355570000|2021-08-19 06:46:10|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|0
1629355580000|2021-08-19 06:46:20|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|0
1629355590000|2021-08-19 06:46:30|21.41|21.33|21.41|21.33|21.41|21.33|21.39|21.31|0
1629355600000|2021-08-19 06:46:40|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1629355610000|2021-08-19 06:46:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|10
1629355620000|2021-08-19 06:47:00|||||||||18
1629355680000|2021-08-19 06:48:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1629355700000|2021-08-19 06:48:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1629355710000|2021-08-19 06:48:30|||||||||25
1629355720000|2021-08-19 06:48:40|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|4
1629355730000|2021-08-19 06:48:50|21.46|21.38|21.46|21.38|21.46|21.38|21.44|21.36|6
1629355760000|2021-08-19 06:49:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1629355770000|2021-08-19 06:49:30|21.46|21.38|21.46|21.38|21.46|21.38|21.44|21.36|0
1629355780000|2021-08-19 06:49:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1629355790000|2021-08-19 06:49:50|||||||||2
1629355810000|2021-08-19 06:50:10|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|66
1629355820000|2021-08-19 06:50:20|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|0
1629355830000|2021-08-19 06:50:30|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1629355890000|2021-08-19 06:51:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1629355910000|2021-08-19 06:51:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1629355920000|2021-08-19 06:52:00|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|0
1629355940000|2021-08-19 06:52:20|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|0
1629355970000|2021-08-19 06:52:50|21.41|21.33|21.41|21.33|21.41|21.33|21.39|21.31|2
1629355980000|2021-08-19 06:53:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1629356000000|2021-08-19 06:53:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|14
1629356010000|2021-08-19 06:53:30|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|2
1629356020000|2021-08-19 06:53:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1629356040000|2021-08-19 06:54:00|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1629356050000|2021-08-19 06:54:10|||||||||30
1629356060000|2021-08-19 06:54:20|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|2
1629356080000|2021-08-19 06:54:40|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|4
1629356090000|2021-08-19 06:54:50|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1629356120000|2021-08-19 06:55:20|21.46|21.38|21.46|21.38|21.46|21.38|21.44|21.36|0
1629356130000|2021-08-19 06:55:30|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|25
1629356140000|2021-08-19 06:55:40|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|0
1629356150000|2021-08-19 06:55:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|25
1629356160000|2021-08-19 06:56:00|21.56|21.48|21.54|21.46|21.59|21.51|21.54|21.46|20
1629356170000|2021-08-19 06:56:10|21.56|21.48|21.56|21.48|21.59|21.51|21.56|21.48|11
1629356180000|2021-08-19 06:56:20|21.59|21.51|21.59|21.51|21.59|21.51|21.54|21.46|10
1629356190000|2021-08-19 06:56:30|21.58|21.5|21.56|21.48|21.59|21.51|21.56|21.48|0
1629356200000|2021-08-19 06:56:40|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|0
1629356230000|2021-08-19 06:57:10|||||||||2
1629356240000|2021-08-19 06:57:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1629356250000|2021-08-19 06:57:30|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|32
1629356260000|2021-08-19 06:57:40|21.64|21.56|21.68|21.6|21.68|21.6|21.64|21.56|2
1629356270000|2021-08-19 06:57:50|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1629356280000|2021-08-19 06:58:00|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|1
1629356290000|2021-08-19 06:58:10|21.71|21.63|21.68|21.6|21.71|21.63|21.68|21.6|4
1629356300000|2021-08-19 06:58:20|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|1
1629356310000|2021-08-19 06:58:30|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|0
1629356320000|2021-08-19 06:58:40|21.71|21.63|21.73|21.65|21.73|21.65|21.68|21.6|0
1629356330000|2021-08-19 06:58:50|21.71|21.63|21.73|21.65|21.73|21.65|21.68|21.6|0
1629356340000|2021-08-19 06:59:00|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|2
1629356350000|2021-08-19 06:59:10|21.71|21.63|21.68|21.6|21.73|21.65|21.68|21.6|0
1629356360000|2021-08-19 06:59:20|21.64|21.56|21.69|21.61|21.69|21.61|21.64|21.56|50
1629356370000|2021-08-19 06:59:30|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1629356380000|2021-08-19 06:59:40|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|0
1629356390000|2021-08-19 06:59:50|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1629356400000|2021-08-19 07:00:00|21.66|21.58|21.66|21.58|21.73|21.65|21.66|21.58|40
1629356410000|2021-08-19 07:00:10|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|3
1629356420000|2021-08-19 07:00:20|21.73|21.65|21.68|21.6|21.73|21.65|21.68|21.6|9
1629356430000|2021-08-19 07:00:30|21.69|21.61|21.68|21.6|21.71|21.63|21.68|21.6|4
1629356440000|2021-08-19 07:00:40|21.71|21.63|21.68|21.6|21.71|21.63|21.64|21.56|90
1629356460000|2021-08-19 07:01:00|21.71|21.63|21.68|21.6|21.71|21.63|21.68|21.6|3
1629356470000|2021-08-19 07:01:10|21.71|21.63|21.68|21.6|21.71|21.63|21.68|21.6|0
1629356480000|2021-08-19 07:01:20|21.71|21.63|21.68|21.6|21.71|21.63|21.68|21.6|0
1629356490000|2021-08-19 07:01:30|21.71|21.63|21.71|21.63|21.73|21.65|21.71|21.63|30
1629356500000|2021-08-19 07:01:40|21.73|21.65|21.73|21.65|21.73|21.65|21.71|21.63|4
1629356510000|2021-08-19 07:01:50|21.68|21.6|21.73|21.65|21.73|21.65|21.68|21.6|12
1629356520000|2021-08-19 07:02:00|||||||||6
1629356540000|2021-08-19 07:02:20|||||||||24
1629356550000|2021-08-19 07:02:30|||||||||4
1629356560000|2021-08-19 07:02:40|21.75|21.67|21.75|21.67|21.75|21.67|21.73|21.65|8
1629356570000|2021-08-19 07:02:50|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1629356580000|2021-08-19 07:03:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|1
1629356590000|2021-08-19 07:03:10|21.75|21.67|21.75|21.67|21.75|21.67|21.73|21.65|1
1629356600000|2021-08-19 07:03:20|21.73|21.65|21.75|21.67|21.78|21.7|21.73|21.65|0
1629356610000|2021-08-19 07:03:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|3
1629356620000|2021-08-19 07:03:40|21.8|21.72|21.8|21.72|21.83|21.75|21.8|21.72|6
1629356630000|2021-08-19 07:03:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|21
1629356640000|2021-08-19 07:04:00|||||||||16
1629356650000|2021-08-19 07:04:10|21.8|21.72|21.88|21.8|21.9|21.82|21.8|21.72|186
1629356660000|2021-08-19 07:04:20|21.87|21.79|21.9|21.82|21.92|21.84|21.87|21.79|2
1629356670000|2021-08-19 07:04:30|21.88|21.8|21.88|21.8|21.9|21.82|21.88|21.8|3
1629356680000|2021-08-19 07:04:40|21.9|21.82|21.9|21.82|21.9|21.82|21.88|21.8|3
1629356690000|2021-08-19 07:04:50|21.92|21.84|21.88|21.8|21.92|21.84|21.88|21.8|7
1629356700000|2021-08-19 07:05:00|21.9|21.82|21.93|21.85|21.93|21.85|21.9|21.82|13
1629356710000|2021-08-19 07:05:10|21.9|21.82|21.93|21.85|21.93|21.85|21.9|21.82|59
1629356720000|2021-08-19 07:05:20|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1629356730000|2021-08-19 07:05:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|1
1629356760000|2021-08-19 07:06:00|21.9|21.82|21.88|21.8|21.92|21.84|21.88|21.8|6
1629356770000|2021-08-19 07:06:10|21.9|21.82|21.93|21.85|21.93|21.85|21.9|21.82|18
1629356780000|2021-08-19 07:06:20|21.95|21.87|21.97|21.89|21.98|21.9|21.93|21.85|52
1629356790000|2021-08-19 07:06:30|21.98|21.9|21.98|21.9|21.98|21.9|21.97|21.89|3
1629356800000|2021-08-19 07:06:40|21.97|21.89|21.95|21.87|21.97|21.89|21.92|21.84|9
1629356810000|2021-08-19 07:06:50|21.92|21.84|21.92|21.84|21.95|21.87|21.92|21.84|6
1629356820000|2021-08-19 07:07:00|21.88|21.8|21.92|21.84|21.92|21.84|21.87|21.79|22
1629356830000|2021-08-19 07:07:10|21.95|21.87|21.92|21.84|21.95|21.87|21.92|21.84|10
1629356840000|2021-08-19 07:07:20|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|13
1629356850000|2021-08-19 07:07:30|21.9|21.82|21.88|21.8|21.9|21.82|21.87|21.79|17
1629356860000|2021-08-19 07:07:40|21.9|21.82|21.85|21.77|21.9|21.82|21.82|21.74|10
1629356870000|2021-08-19 07:07:50|21.82|21.74|21.82|21.74|21.82|21.74|21.8|21.72|46
1629356880000|2021-08-19 07:08:00|21.8|21.72|21.8|21.72|21.82|21.74|21.78|21.7|131
1629356890000|2021-08-19 07:08:10|21.78|21.7|21.78|21.7|21.8|21.72|21.76|21.68|42
1629356900000|2021-08-19 07:08:20|21.82|21.74|21.82|21.74|21.82|21.74|21.8|21.72|5
1629356910000|2021-08-19 07:08:30|21.8|21.72|21.8|21.72|21.82|21.74|21.8|21.72|3
1629356920000|2021-08-19 07:08:40|21.78|21.7|21.78|21.7|21.8|21.72|21.78|21.7|11
1629356930000|2021-08-19 07:08:50|21.75|21.67|21.75|21.67|21.78|21.7|21.75|21.67|11
1629356940000|2021-08-19 07:09:00|21.73|21.65|21.75|21.67|21.78|21.7|21.73|21.65|0
1629356950000|2021-08-19 07:09:10|21.78|21.7|21.78|21.7|21.78|21.7|21.75|21.67|0
1629356960000|2021-08-19 07:09:20|||||||||2
1629356970000|2021-08-19 07:09:30|21.8|21.72|21.78|21.7|21.8|21.72|21.75|21.67|0
1629356980000|2021-08-19 07:09:40|21.77|21.69|21.75|21.67|21.78|21.7|21.75|21.67|5
1629356990000|2021-08-19 07:09:50|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1629357010000|2021-08-19 07:10:10|21.8|21.72|21.77|21.69|21.8|21.72|21.77|21.69|79
1629357020000|2021-08-19 07:10:20|21.78|21.7|21.75|21.67|21.78|21.7|21.75|21.67|0
1629357030000|2021-08-19 07:10:30|21.77|21.69|21.75|21.67|21.77|21.69|21.72|21.64|2
1629357040000|2021-08-19 07:10:40|21.68|21.6|21.7|21.62|21.73|21.65|21.68|21.6|109
1629357050000|2021-08-19 07:10:50|21.68|21.6|21.73|21.65|21.73|21.65|21.68|21.6|2
1629357060000|2021-08-19 07:11:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|2
1629357070000|2021-08-19 07:11:10|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|21
1629357080000|2021-08-19 07:11:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|5
1629357090000|2021-08-19 07:11:30|21.75|21.67|21.75|21.67|21.77|21.69|21.73|21.65|29
1629357100000|2021-08-19 07:11:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|5
1629357120000|2021-08-19 07:12:00|21.8|21.72|21.8|21.72|21.82|21.74|21.8|21.72|9
1629357130000|2021-08-19 07:12:10|21.77|21.69|21.75|21.67|21.78|21.7|21.75|21.67|0
1629357140000|2021-08-19 07:12:20|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|20
1629357150000|2021-08-19 07:12:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1629357160000|2021-08-19 07:12:40|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|0
1629357170000|2021-08-19 07:12:50|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|9
1629357180000|2021-08-19 07:13:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1629357200000|2021-08-19 07:13:20|21.63|21.55|21.68|21.6|21.68|21.6|21.63|21.55|22
1629357210000|2021-08-19 07:13:30|21.65|21.57|21.68|21.6|21.68|21.6|21.65|21.57|1
1629357230000|2021-08-19 07:13:50|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|16
1629357240000|2021-08-19 07:14:00|21.65|21.57|21.65|21.57|21.67|21.59|21.63|21.55|10
1629357250000|2021-08-19 07:14:10|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|7
1629357260000|2021-08-19 07:14:20|21.67|21.59|21.63|21.55|21.67|21.59|21.63|21.55|3
1629357270000|2021-08-19 07:14:30|21.65|21.57|21.6|21.52|21.65|21.57|21.58|21.5|22
1629357280000|2021-08-19 07:14:40|21.63|21.55|21.6|21.52|21.63|21.55|21.6|21.52|0
1629357290000|2021-08-19 07:14:50|21.63|21.55|21.58|21.5|21.63|21.55|21.58|21.5|4
1629357300000|2021-08-19 07:15:00|21.6|21.52|21.65|21.57|21.65|21.57|21.58|21.5|128
1629357310000|2021-08-19 07:15:10|21.63|21.55|21.63|21.55|21.65|21.57|21.63|21.55|75
1629357320000|2021-08-19 07:15:20|21.62|21.54|21.58|21.5|21.63|21.55|21.58|21.5|76
1629357340000|2021-08-19 07:15:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|76
1629357350000|2021-08-19 07:15:50|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|5
1629357360000|2021-08-19 07:16:00|21.65|21.57|21.65|21.57|21.65|21.57|21.63|21.55|3
1629357370000|2021-08-19 07:16:10|21.63|21.55|21.68|21.6|21.68|21.6|21.63|21.55|0
1629357380000|2021-08-19 07:16:20|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|5
1629357390000|2021-08-19 07:16:30|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|1
1629357400000|2021-08-19 07:16:40|21.7|21.62|21.7|21.62|21.7|21.62|21.68|21.6|2
1629357410000|2021-08-19 07:16:50|21.68|21.6|21.7|21.62|21.72|21.64|21.68|21.6|20
1629357420000|2021-08-19 07:17:00|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1629357430000|2021-08-19 07:17:10|21.68|21.6|21.63|21.55|21.7|21.62|21.63|21.55|22
1629357440000|2021-08-19 07:17:20|21.65|21.57|21.68|21.6|21.68|21.6|21.63|21.55|0
1629357450000|2021-08-19 07:17:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|8
1629357460000|2021-08-19 07:17:40|21.72|21.64|21.72|21.64|21.72|21.64|21.7|21.62|0
1629357470000|2021-08-19 07:17:50|21.7|21.62|21.7|21.62|21.7|21.62|21.68|21.6|14
1629357480000|2021-08-19 07:18:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1629357490000|2021-08-19 07:18:10|21.66|21.58|21.66|21.58|21.68|21.6|21.65|21.57|10
1629357500000|2021-08-19 07:18:20|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|109
1629357510000|2021-08-19 07:18:30|21.58|21.5|21.61|21.53|21.63|21.55|21.58|21.5|7
1629357520000|2021-08-19 07:18:40|21.63|21.55|21.61|21.53|21.63|21.55|21.58|21.5|0
1629357530000|2021-08-19 07:18:50|21.63|21.55|21.63|21.55|21.63|21.55|21.61|21.53|0
1629357550000|2021-08-19 07:19:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|4
1629357560000|2021-08-19 07:19:20|21.63|21.55|21.63|21.55|21.63|21.55|21.58|21.5|8
1629357570000|2021-08-19 07:19:30|21.61|21.53|21.61|21.53|21.61|21.53|21.58|21.5|3
1629357580000|2021-08-19 07:19:40|21.58|21.5|21.58|21.5|21.61|21.53|21.58|21.5|0
1629357590000|2021-08-19 07:19:50|21.56|21.48|21.56|21.48|21.56|21.48|21.53|21.45|18
1629357600000|2021-08-19 07:20:00|21.58|21.5|21.58|21.5|21.58|21.5|21.53|21.45|8
1629357610000|2021-08-19 07:20:10|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|33
1629357620000|2021-08-19 07:20:20|21.53|21.45|21.56|21.48|21.56|21.48|21.53|21.45|11
1629357630000|2021-08-19 07:20:30|21.58|21.5|21.61|21.53|21.61|21.53|21.56|21.48|4
1629357640000|2021-08-19 07:20:40|21.58|21.5|21.63|21.55|21.63|21.55|21.58|21.5|0
1629357650000|2021-08-19 07:20:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|3
1629357670000|2021-08-19 07:21:10|||||||||6
1629357680000|2021-08-19 07:21:20|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|12
1629357700000|2021-08-19 07:21:40|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|5
1629357710000|2021-08-19 07:21:50|||||||||1
1629357720000|2021-08-19 07:22:00|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|14
1629357750000|2021-08-19 07:22:30|21.65|21.57|21.65|21.57|21.65|21.57|21.63|21.55|2
1629357760000|2021-08-19 07:22:40|21.63|21.55|21.65|21.57|21.68|21.6|21.63|21.55|27
1629357770000|2021-08-19 07:22:50|21.67|21.59|21.65|21.57|21.67|21.59|21.63|21.55|16
1629357780000|2021-08-19 07:23:00|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|0
1629357790000|2021-08-19 07:23:10|21.67|21.59|21.73|21.65|21.73|21.65|21.67|21.59|10
1629357800000|2021-08-19 07:23:20|||||||||9
1629357810000|2021-08-19 07:23:30|21.75|21.67|21.75|21.67|21.77|21.69|21.73|21.65|15
1629357820000|2021-08-19 07:23:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|9
1629357830000|2021-08-19 07:23:50|21.78|21.7|21.73|21.65|21.78|21.7|21.73|21.65|53
1629357840000|2021-08-19 07:24:00|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|8
1629357850000|2021-08-19 07:24:10|21.66|21.58|21.73|21.65|21.73|21.65|21.65|21.57|86
1629357860000|2021-08-19 07:24:20|21.72|21.64|21.77|21.69|21.77|21.69|21.72|21.64|106
1629357870000|2021-08-19 07:24:30|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|0
1629357890000|2021-08-19 07:24:50|21.73|21.65|21.7|21.62|21.73|21.65|21.7|21.62|38
1629357900000|2021-08-19 07:25:00|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1629357910000|2021-08-19 07:25:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1629357920000|2021-08-19 07:25:20|21.75|21.67|21.72|21.64|21.77|21.69|21.72|21.64|39
1629357930000|2021-08-19 07:25:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1629357940000|2021-08-19 07:25:40|21.77|21.69|21.77|21.69|21.82|21.74|21.77|21.69|68
1629357950000|2021-08-19 07:25:50|21.8|21.72|21.77|21.69|21.8|21.72|21.77|21.69|0
1629357970000|2021-08-19 07:26:10|21.8|21.72|21.82|21.74|21.82|21.74|21.77|21.69|5
1629357980000|2021-08-19 07:26:20|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|90
1629357990000|2021-08-19 07:26:30|||||||||5
1629358000000|2021-08-19 07:26:40|||||||||1
1629358020000|2021-08-19 07:27:00|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|29
1629358030000|2021-08-19 07:27:10|21.9|21.82|21.87|21.79|21.92|21.84|21.87|21.79|25
1629358060000|2021-08-19 07:27:40|21.82|21.74|21.82|21.74|21.84|21.76|21.82|21.74|11
1629358070000|2021-08-19 07:27:50|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|6
1629358090000|2021-08-19 07:28:10|21.77|21.69|21.8|21.72|21.8|21.72|21.77|21.69|136
1629358100000|2021-08-19 07:28:20|21.82|21.74|21.77|21.69|21.82|21.74|21.77|21.69|19
1629358110000|2021-08-19 07:28:30|21.8|21.72|21.77|21.69|21.8|21.72|21.77|21.69|48
1629358120000|2021-08-19 07:28:40|21.79|21.71|21.77|21.69|21.82|21.74|21.77|21.69|5
1629358140000|2021-08-19 07:29:00|21.79|21.71|21.82|21.74|21.82|21.74|21.77|21.69|0
1629358150000|2021-08-19 07:29:10|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|12
1629358160000|2021-08-19 07:29:20|||||||||26
1629358170000|2021-08-19 07:29:30|21.75|21.67|21.72|21.64|21.77|21.69|21.72|21.64|32
1629358180000|2021-08-19 07:29:40|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1629358190000|2021-08-19 07:29:50|||||||||2
1629358200000|2021-08-19 07:30:00|21.75|21.67|21.72|21.64|21.77|21.69|21.72|21.64|57
1629358210000|2021-08-19 07:30:10|21.75|21.67|21.75|21.67|21.77|21.69|21.72|21.64|50
1629358220000|2021-08-19 07:30:20|21.77|21.69|21.8|21.72|21.8|21.72|21.77|21.69|0
1629358230000|2021-08-19 07:30:30|21.82|21.74|21.82|21.74|21.82|21.74|21.8|21.72|4
1629358240000|2021-08-19 07:30:40|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|5
1629358250000|2021-08-19 07:30:50|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|1
1629358280000|2021-08-19 07:31:20|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|46
1629358290000|2021-08-19 07:31:30|21.92|21.84|21.92|21.84|21.92|21.84|21.89|21.81|0
1629358310000|2021-08-19 07:31:50|21.89|21.81|21.92|21.84|21.92|21.84|21.87|21.79|29
1629358320000|2021-08-19 07:32:00|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|12
1629358340000|2021-08-19 07:32:20|21.94|21.86|21.92|21.84|21.97|21.89|21.92|21.84|64
1629358350000|2021-08-19 07:32:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|18
1629358360000|2021-08-19 07:32:40|21.92|21.84|21.97|21.89|21.97|21.89|21.92|21.84|12
1629358370000|2021-08-19 07:32:50|21.99|21.91|21.99|21.91|22.02|21.94|21.97|21.89|42
1629358380000|2021-08-19 07:33:00|21.97|21.89|21.97|21.89|21.99|21.91|21.97|21.89|2
1629358390000|2021-08-19 07:33:10|21.99|21.91|21.99|21.91|22.02|21.94|21.97|21.89|8
1629358400000|2021-08-19 07:33:20|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|8
1629358410000|2021-08-19 07:33:30|21.97|21.89|21.97|21.89|21.97|21.89|21.92|21.84|34
1629358420000|2021-08-19 07:33:40|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|5
1629358430000|2021-08-19 07:33:50|21.94|21.86|21.94|21.86|21.97|21.89|21.94|21.86|11
1629358440000|2021-08-19 07:34:00|21.97|21.89|21.97|21.89|21.97|21.89|21.94|21.86|8
1629358450000|2021-08-19 07:34:10|21.94|21.86|21.92|21.84|21.97|21.89|21.92|21.84|5
1629358460000|2021-08-19 07:34:20|21.94|21.86|21.94|21.86|21.97|21.89|21.92|21.84|3
1629358470000|2021-08-19 07:34:30|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|0
1629358480000|2021-08-19 07:34:40|21.97|21.89|21.97|21.89|21.97|21.89|21.94|21.86|0
1629358520000|2021-08-19 07:35:20|21.92|21.84|21.92|21.84|21.94|21.86|21.92|21.84|46
1629358530000|2021-08-19 07:35:30|21.94|21.86|21.94|21.86|21.97|21.89|21.92|21.84|2
1629358540000|2021-08-19 07:35:40|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|6
1629358550000|2021-08-19 07:35:50|21.97|21.89|21.92|21.84|21.97|21.89|21.92|21.84|6
1629358560000|2021-08-19 07:36:00|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|0
1629358570000|2021-08-19 07:36:10|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|0
1629358590000|2021-08-19 07:36:30|21.94|21.86|21.94|21.86|21.94|21.86|21.92|21.84|0
1629358600000|2021-08-19 07:36:40|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1629358620000|2021-08-19 07:37:00|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1629358670000|2021-08-19 07:37:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|45
1629358680000|2021-08-19 07:38:00|21.97|21.89|21.99|21.91|22.02|21.94|21.97|21.89|21
1629358690000|2021-08-19 07:38:10|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|0
1629358700000|2021-08-19 07:38:20|21.97|21.89|21.99|21.91|22.02|21.94|21.97|21.89|5
1629358710000|2021-08-19 07:38:30|22.01|21.93|21.97|21.89|22.02|21.94|21.97|21.89|5
1629358730000|2021-08-19 07:38:50|21.94|21.86|21.94|21.86|21.94|21.86|21.92|21.84|7
1629358740000|2021-08-19 07:39:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1629358760000|2021-08-19 07:39:20|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|1
1629358800000|2021-08-19 07:40:00|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|1
1629358810000|2021-08-19 07:40:10|21.94|21.86|21.92|21.84|21.97|21.89|21.92|21.84|0
1629358820000|2021-08-19 07:40:20|||||||||21
1629358840000|2021-08-19 07:40:40|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|5
1629358850000|2021-08-19 07:40:50|21.94|21.86|21.94|21.86|21.94|21.86|21.92|21.84|3
1629358860000|2021-08-19 07:41:00|21.92|21.84|21.92|21.84|21.94|21.86|21.92|21.84|1
1629358890000|2021-08-19 07:41:30|21.94|21.86|21.97|21.89|21.97|21.89|21.94|21.86|2
1629358900000|2021-08-19 07:41:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1629358920000|2021-08-19 07:42:00|21.97|21.89|22.01|21.93|22.01|21.93|21.97|21.89|5
1629358940000|2021-08-19 07:42:20|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|6
1629358970000|2021-08-19 07:42:50|21.99|21.91|22.01|21.93|22.01|21.93|21.97|21.89|0
1629358990000|2021-08-19 07:43:10|22.06|21.98|22.06|21.98|22.06|21.98|22.01|21.93|35
1629359000000|2021-08-19 07:43:20|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|1
1629359020000|2021-08-19 07:43:40|22.04|21.96|22.01|21.93|22.04|21.96|22.01|21.93|0
1629359050000|2021-08-19 07:44:10|21.97|21.89|21.97|21.89|21.99|21.91|21.97|21.89|109
1629359060000|2021-08-19 07:44:20|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1629359070000|2021-08-19 07:44:30|22.01|21.93|22.01|21.93|22.01|21.93|21.99|21.91|9
1629359080000|2021-08-19 07:44:40|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|2
1629359100000|2021-08-19 07:45:00|||||||||6
1629359110000|2021-08-19 07:45:10|||||||||3
1629359140000|2021-08-19 07:45:40|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1629359150000|2021-08-19 07:45:50|21.99|21.91|21.99|21.91|22.01|21.93|21.99|21.91|14
1629359160000|2021-08-19 07:46:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1629359170000|2021-08-19 07:46:10|||||||||4
1629359200000|2021-08-19 07:46:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|30
1629359210000|2021-08-19 07:46:50|21.94|21.86|21.94|21.86|21.96|21.88|21.94|21.86|7
1629359220000|2021-08-19 07:47:00|21.96|21.88|21.96|21.88|21.96|21.88|21.94|21.86|3
1629359230000|2021-08-19 07:47:10|21.94|21.86|21.94|21.86|21.96|21.88|21.92|21.84|51
1629359240000|2021-08-19 07:47:20|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|7
1629359250000|2021-08-19 07:47:30|21.92|21.84|21.92|21.84|21.94|21.86|21.92|21.84|0
1629359280000|2021-08-19 07:48:00|21.94|21.86|21.94|21.86|21.94|21.86|21.92|21.84|4
1629359290000|2021-08-19 07:48:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1629359310000|2021-08-19 07:48:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1629359320000|2021-08-19 07:48:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1629359330000|2021-08-19 07:48:50|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|35
1629359340000|2021-08-19 07:49:00|21.82|21.74|21.82|21.74|21.87|21.79|21.82|21.74|35
1629359350000|2021-08-19 07:49:10|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|8
1629359360000|2021-08-19 07:49:20|21.84|21.76|21.82|21.74|21.87|21.79|21.82|21.74|0
1629359370000|2021-08-19 07:49:30|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|0
1629359390000|2021-08-19 07:49:50|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|8
1629359400000|2021-08-19 07:50:00|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|3
1629359410000|2021-08-19 07:50:10|21.84|21.76|21.84|21.76|21.84|21.76|21.82|21.74|0
1629359420000|2021-08-19 07:50:20|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|0
1629359430000|2021-08-19 07:50:30|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1629359440000|2021-08-19 07:50:40|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|0
1629359460000|2021-08-19 07:51:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|43
1629359470000|2021-08-19 07:51:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|26
1629359480000|2021-08-19 07:51:20|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1629359530000|2021-08-19 07:52:10|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|66
1629359540000|2021-08-19 07:52:20|22.02|21.94|22.06|21.98|22.06|21.98|22.02|21.94|1
1629359550000|2021-08-19 07:52:30|22.04|21.96|22.06|21.98|22.06|21.98|22.02|21.94|30
1629359560000|2021-08-19 07:52:40|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|0
1629359580000|2021-08-19 07:53:00|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|22
1629359610000|2021-08-19 07:53:30|22.08|22|22.06|21.98|22.08|22|22.06|21.98|4
1629359620000|2021-08-19 07:53:40|22.08|22|22.06|21.98|22.08|22|22.06|21.98|0
1629359630000|2021-08-19 07:53:50|22.08|22|22.06|21.98|22.08|22|22.06|21.98|0
1629359640000|2021-08-19 07:54:00|22.09|22.01|22.06|21.98|22.09|22.01|22.06|21.98|13
1629359660000|2021-08-19 07:54:20|22.08|22|22.11|22.03|22.11|22.03|22.08|22|0
1629359670000|2021-08-19 07:54:30|22.09|22.01|22.06|21.98|22.09|22.01|22.06|21.98|1
1629359700000|2021-08-19 07:55:00|22.09|22.01|22.09|22.01|22.09|22.01|22.06|21.98|8
1629359710000|2021-08-19 07:55:10|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|3
1629359720000|2021-08-19 07:55:20|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1629359730000|2021-08-19 07:55:30|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|0
1629359760000|2021-08-19 07:56:00|||||||||4
1629359770000|2021-08-19 07:56:10|22.09|22.01|22.09|22.01|22.09|22.01|22.06|21.98|0
1629359790000|2021-08-19 07:56:30|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|1
1629359810000|2021-08-19 07:56:50|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|1
1629359820000|2021-08-19 07:57:00|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1629359830000|2021-08-19 07:57:10|22.08|22|22.06|21.98|22.08|22|22.06|21.98|16
1629359870000|2021-08-19 07:57:50|22.09|22.01|22.06|21.98|22.09|22.01|22.06|21.98|0
1629359940000|2021-08-19 07:59:00|22.09|22.01|22.09|22.01|22.11|22.03|22.09|22.01|1
1629359950000|2021-08-19 07:59:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1629359960000|2021-08-19 07:59:20|||||||||1
1629359970000|2021-08-19 07:59:30|22.04|21.96|21.96|21.88|22.06|21.98|21.96|21.88|7
1629359980000|2021-08-19 07:59:40|21.91|21.83|21.96|21.88|21.96|21.88|21.91|21.83|82
1629359990000|2021-08-19 07:59:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1629360000000|2021-08-19 08:00:00|21.96|21.88|22.01|21.93|22.01|21.93|21.91|21.83|28
1629360010000|2021-08-19 08:00:10|21.98|21.9|21.98|21.9|21.98|21.9|21.96|21.88|6
1629360020000|2021-08-19 08:00:20|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|27
1629360030000|2021-08-19 08:00:30|21.98|21.9|21.98|21.9|21.98|21.9|21.96|21.88|14
1629360040000|2021-08-19 08:00:40|21.96|21.88|21.96|21.88|21.98|21.9|21.96|21.88|0
1629360050000|2021-08-19 08:00:50|21.98|21.9|22.01|21.93|22.01|21.93|21.96|21.88|7
1629360070000|2021-08-19 08:01:10|||||||||10
1629360080000|2021-08-19 08:01:20|||||||||7
1629360100000|2021-08-19 08:01:40|||||||||4
1629360120000|2021-08-19 08:02:00|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|12
1629360130000|2021-08-19 08:02:10|22.08|22|22.08|22|22.08|22|22.08|22|0
1629360140000|2021-08-19 08:02:20|22.06|21.98|22.1|22.02|22.1|22.02|22.06|21.98|1
1629360150000|2021-08-19 08:02:30|22.11|22.03|22.1|22.02|22.11|22.03|22.1|22.02|0
1629360160000|2021-08-19 08:02:40|||||||||1
1629360170000|2021-08-19 08:02:50|22.11|22.03|22.1|22.02|22.11|22.03|22.1|22.02|0
1629360180000|2021-08-19 08:03:00|22.13|22.05|22.13|22.05|22.13|22.05|22.1|22.02|13
1629360190000|2021-08-19 08:03:10|22.11|22.03|22.1|22.02|22.13|22.05|22.1|22.02|2
1629360200000|2021-08-19 08:03:20|22.13|22.05|22.15|22.07|22.15|22.07|22.1|22.02|0
1629360260000|2021-08-19 08:04:20|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|1
1629360270000|2021-08-19 08:04:30|22.13|22.05|22.13|22.05|22.13|22.05|22.11|22.03|6
1629360280000|2021-08-19 08:04:40|22.15|22.07|22.15|22.07|22.15|22.07|22.13|22.05|1
1629360300000|2021-08-19 08:05:00|||||||||3
1629360340000|2021-08-19 08:05:40|22.2|22.12|22.15|22.07|22.2|22.12|22.15|22.07|133
1629360350000|2021-08-19 08:05:50|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|4
1629360360000|2021-08-19 08:06:00|22.18|22.1|22.18|22.1|22.2|22.12|22.18|22.1|3
1629360370000|2021-08-19 08:06:10|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|0
1629360380000|2021-08-19 08:06:20|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|0
1629360410000|2021-08-19 08:06:50|22.13|22.05|22.13|22.05|22.15|22.07|22.13|22.05|1
1629360420000|2021-08-19 08:07:00|22.15|22.07|22.15|22.07|22.18|22.1|22.15|22.07|7
1629360430000|2021-08-19 08:07:10|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|6
1629360440000|2021-08-19 08:07:20|||||||||1
1629360450000|2021-08-19 08:07:30|||||||||2
1629360470000|2021-08-19 08:07:50|22.18|22.1|22.15|22.07|22.2|22.12|22.15|22.07|49
1629360520000|2021-08-19 08:08:40|22.11|22.03|22.15|22.07|22.15|22.07|22.11|22.03|20
1629360530000|2021-08-19 08:08:50|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|0
1629360540000|2021-08-19 08:09:00|22.13|22.05|22.1|22.02|22.15|22.07|22.1|22.02|2
1629360550000|2021-08-19 08:09:10|22.13|22.05|22.1|22.02|22.15|22.07|22.1|22.02|13
1629360560000|2021-08-19 08:09:20|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|1
1629360570000|2021-08-19 08:09:30|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|73
1629360600000|2021-08-19 08:10:00|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|208
1629360610000|2021-08-19 08:10:10|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|6
1629360620000|2021-08-19 08:10:20|22.15|22.07|22.1|22.02|22.15|22.07|22.1|22.02|50
1629360640000|2021-08-19 08:10:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|94
1629360650000|2021-08-19 08:10:50|22.08|22|22.08|22|22.08|22|22.06|21.98|7
1629360660000|2021-08-19 08:11:00|22.1|22.02|22.06|21.98|22.1|22.02|22.06|21.98|0
1629360670000|2021-08-19 08:11:10|22.08|22|22.08|22|22.08|22|22.06|21.98|11
1629360680000|2021-08-19 08:11:20|22.06|21.98|22.08|22|22.08|22|22.06|21.98|1
1629360690000|2021-08-19 08:11:30|22.06|21.98|22.06|21.98|22.08|22|22.06|21.98|1
1629360700000|2021-08-19 08:11:40|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1629360710000|2021-08-19 08:11:50|22.08|22|22.08|22|22.1|22.02|22.08|22|0
1629360720000|2021-08-19 08:12:00|22.1|22.02|22.1|22.02|22.1|22.02|22.08|22|2
1629360730000|2021-08-19 08:12:10|22.08|22|22.06|21.98|22.08|22|22.06|21.98|19
1629360740000|2021-08-19 08:12:20|22.08|22|22.06|21.98|22.08|22|22.06|21.98|1
1629360750000|2021-08-19 08:12:30|22.08|22|22.06|21.98|22.1|22.02|22.06|21.98|0
1629360780000|2021-08-19 08:13:00|22.01|21.93|22.01|21.93|22.03|21.95|22.01|21.93|100
1629360790000|2021-08-19 08:13:10|22.06|21.98|22.03|21.95|22.06|21.98|22.03|21.95|10
1629360800000|2021-08-19 08:13:20|22.06|21.98|22.06|21.98|22.06|21.98|22.03|21.95|0
1629360810000|2021-08-19 08:13:30|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|28
1629360820000|2021-08-19 08:13:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|30
1629360830000|2021-08-19 08:13:50|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1629360840000|2021-08-19 08:14:00|22.03|21.95|22.03|21.95|22.06|21.98|22.03|21.95|0
1629360850000|2021-08-19 08:14:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1629360860000|2021-08-19 08:14:20|22.08|22|22.08|22|22.08|22|22.08|22|0
1629360870000|2021-08-19 08:14:30|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|50
1629360880000|2021-08-19 08:14:40|22.01|21.93|22.03|21.95|22.06|21.98|22.01|21.93|88
1629360900000|2021-08-19 08:15:00|22.05|21.97|22.03|21.95|22.06|21.98|22.03|21.95|0
1629360910000|2021-08-19 08:15:10|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|0
1629360920000|2021-08-19 08:15:20|22.06|21.98|22.06|21.98|22.08|22|22.05|21.97|0
1629360930000|2021-08-19 08:15:30|22.08|22|22.08|22|22.08|22|22.08|22|0
1629360940000|2021-08-19 08:15:40|22.1|22.02|22.08|22|22.1|22.02|22.06|21.98|0
1629360950000|2021-08-19 08:15:50|22.06|21.98|22.06|21.98|22.08|22|22.06|21.98|0
1629360960000|2021-08-19 08:16:00|22.08|22|22.1|22.02|22.1|22.02|22.08|22|0
1629361020000|2021-08-19 08:17:00|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|1
1629361030000|2021-08-19 08:17:10|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|4
1629361040000|2021-08-19 08:17:20|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1629361050000|2021-08-19 08:17:30|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1629361080000|2021-08-19 08:18:00|22.18|22.1|22.15|22.07|22.18|22.1|22.15|22.07|1
1629361100000|2021-08-19 08:18:20|22.18|22.1|22.18|22.1|22.18|22.1|22.15|22.07|0
1629361110000|2021-08-19 08:18:30|22.15|22.07|22.18|22.1|22.18|22.1|22.15|22.07|16
1629361120000|2021-08-19 08:18:40|22.2|22.12|22.18|22.1|22.2|22.12|22.15|22.07|0
1629361130000|2021-08-19 08:18:50|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|10
1629361170000|2021-08-19 08:19:30|||||||||9
1629361200000|2021-08-19 08:20:00|22.18|22.1|22.18|22.1|22.2|22.12|22.18|22.1|7
1629361210000|2021-08-19 08:20:10|22.15|22.07|22.2|22.12|22.2|22.12|22.15|22.07|0
1629361270000|2021-08-19 08:21:10|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|0
1629361300000|2021-08-19 08:21:40|22.25|22.17|22.25|22.17|22.25|22.17|22.23|22.15|1
1629361320000|2021-08-19 08:22:00|22.3|22.22|22.3|22.22|22.3|22.22|22.28|22.2|21
1629361380000|2021-08-19 08:23:00|22.35|22.27|22.3|22.22|22.35|22.27|22.3|22.22|52
1629361390000|2021-08-19 08:23:10|22.33|22.25|22.3|22.22|22.33|22.25|22.3|22.22|14
1629361400000|2021-08-19 08:23:20|22.35|22.27|22.35|22.27|22.35|22.27|22.33|22.25|7
1629361410000|2021-08-19 08:23:30|22.33|22.25|22.35|22.27|22.35|22.27|22.3|22.22|5
1629361440000|2021-08-19 08:24:00|22.3|22.22|22.33|22.25|22.33|22.25|22.3|22.22|11
1629361450000|2021-08-19 08:24:10|22.35|22.27|22.3|22.22|22.35|22.27|22.3|22.22|0
1629361480000|2021-08-19 08:24:40|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|0
1629361490000|2021-08-19 08:24:50|22.33|22.25|22.33|22.25|22.35|22.27|22.3|22.22|0
1629361500000|2021-08-19 08:25:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1629361510000|2021-08-19 08:25:10|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|2
1629361520000|2021-08-19 08:25:20|||||||||149
1629361530000|2021-08-19 08:25:30|||||||||12
1629361540000|2021-08-19 08:25:40|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|0
1629361550000|2021-08-19 08:25:50|22.42|22.34|22.44|22.36|22.44|22.36|22.4|22.32|14
1629361560000|2021-08-19 08:26:00|22.42|22.34|22.37|22.29|22.42|22.34|22.37|22.29|18
1629361570000|2021-08-19 08:26:10|22.4|22.32|22.37|22.29|22.4|22.32|22.37|22.29|0
1629361580000|2021-08-19 08:26:20|22.39|22.31|22.4|22.32|22.4|22.32|22.37|22.29|31
1629361590000|2021-08-19 08:26:30|22.37|22.29|22.4|22.32|22.4|22.32|22.37|22.29|1
1629361600000|2021-08-19 08:26:40|22.37|22.29|22.37|22.29|22.4|22.32|22.37|22.29|5
1629361610000|2021-08-19 08:26:50|22.4|22.32|22.37|22.29|22.4|22.32|22.37|22.29|0
1629361620000|2021-08-19 08:27:00|22.4|22.32|22.42|22.34|22.42|22.34|22.4|22.32|18
1629361630000|2021-08-19 08:27:10|22.44|22.36|22.4|22.32|22.44|22.36|22.4|22.32|0
1629361640000|2021-08-19 08:27:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1629361650000|2021-08-19 08:27:30|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1629361680000|2021-08-19 08:28:00|22.42|22.34|22.45|22.37|22.45|22.37|22.42|22.34|77
1629361690000|2021-08-19 08:28:10|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|0
1629361700000|2021-08-19 08:28:20|22.37|22.29|22.37|22.29|22.37|22.29|22.35|22.27|101
1629361710000|2021-08-19 08:28:30|22.4|22.32|22.4|22.32|22.4|22.32|22.37|22.29|5
1629361720000|2021-08-19 08:28:40|22.37|22.29|22.4|22.32|22.4|22.32|22.37|22.29|7
1629361730000|2021-08-19 08:28:50|22.37|22.29|22.37|22.29|22.4|22.32|22.37|22.29|12
1629361740000|2021-08-19 08:29:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1629361750000|2021-08-19 08:29:10|||||||||10
1629361770000|2021-08-19 08:29:30|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|13
1629361790000|2021-08-19 08:29:50|||||||||12
1629361800000|2021-08-19 08:30:00|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|4
1629361820000|2021-08-19 08:30:20|22.37|22.29|22.37|22.29|22.4|22.32|22.37|22.29|0
1629361830000|2021-08-19 08:30:30|22.4|22.32|22.37|22.29|22.4|22.32|22.35|22.27|12
1629361840000|2021-08-19 08:30:40|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1629361860000|2021-08-19 08:31:00|||||||||3
1629361870000|2021-08-19 08:31:10|||||||||4
1629361890000|2021-08-19 08:31:30|22.39|22.31|22.37|22.29|22.4|22.32|22.37|22.29|26
1629361900000|2021-08-19 08:31:40|22.4|22.32|22.4|22.32|22.4|22.32|22.37|22.29|3
1629361910000|2021-08-19 08:31:50|22.37|22.29|22.4|22.32|22.4|22.32|22.37|22.29|0
1629361940000|2021-08-19 08:32:20|22.37|22.29|22.35|22.27|22.4|22.32|22.35|22.27|0
1629361950000|2021-08-19 08:32:30|22.37|22.29|22.35|22.27|22.39|22.31|22.35|22.27|6
1629361960000|2021-08-19 08:32:40|22.37|22.29|22.4|22.32|22.4|22.32|22.37|22.29|4
1629361970000|2021-08-19 08:32:50|||||||||1
1629361980000|2021-08-19 08:33:00|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|20
1629361990000|2021-08-19 08:33:10|22.37|22.29|22.37|22.29|22.4|22.32|22.37|22.29|5
1629362000000|2021-08-19 08:33:20|22.35|22.27|22.35|22.27|22.39|22.31|22.35|22.27|3
1629362010000|2021-08-19 08:33:30|22.39|22.31|22.39|22.31|22.39|22.31|22.37|22.29|0
1629362020000|2021-08-19 08:33:40|22.37|22.29|22.39|22.31|22.39|22.31|22.35|22.27|4
1629362030000|2021-08-19 08:33:50|22.37|22.29|22.39|22.31|22.4|22.32|22.37|22.29|3
1629362040000|2021-08-19 08:34:00|22.4|22.32|22.39|22.31|22.4|22.32|22.39|22.31|0
1629362050000|2021-08-19 08:34:10|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|1
1629362060000|2021-08-19 08:34:20|22.39|22.31|22.35|22.27|22.39|22.31|22.35|22.27|0
1629362070000|2021-08-19 08:34:30|22.37|22.29|22.37|22.29|22.39|22.31|22.35|22.27|8
1629362080000|2021-08-19 08:34:40|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1629362100000|2021-08-19 08:35:00|||||||||30
1629362110000|2021-08-19 08:35:10|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|2
1629362120000|2021-08-19 08:35:20|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|1
1629362130000|2021-08-19 08:35:30|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|2
1629362140000|2021-08-19 08:35:40|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|0
1629362160000|2021-08-19 08:36:00|22.37|22.29|22.37|22.29|22.39|22.31|22.37|22.29|15
1629362170000|2021-08-19 08:36:10|22.35|22.27|22.35|22.27|22.37|22.29|22.35|22.27|1
1629362190000|2021-08-19 08:36:30|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|56
1629362200000|2021-08-19 08:36:40|||||||||50
1629362210000|2021-08-19 08:36:50|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|1
1629362220000|2021-08-19 08:37:00|22.37|22.29|22.37|22.29|22.39|22.31|22.37|22.29|3
1629362230000|2021-08-19 08:37:10|22.39|22.31|22.39|22.31|22.39|22.31|22.37|22.29|0
1629362250000|2021-08-19 08:37:30|22.4|22.32|22.4|22.32|22.44|22.36|22.4|22.32|11
1629362260000|2021-08-19 08:37:40|22.39|22.31|22.42|22.34|22.44|22.36|22.39|22.31|16
1629362270000|2021-08-19 08:37:50|22.44|22.36|22.39|22.31|22.44|22.36|22.39|22.31|0
1629362280000|2021-08-19 08:38:00|22.42|22.34|22.39|22.31|22.42|22.34|22.39|22.31|1
1629362290000|2021-08-19 08:38:10|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|39
1629362300000|2021-08-19 08:38:20|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|10
1629362310000|2021-08-19 08:38:30|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|31
1629362320000|2021-08-19 08:38:40|22.44|22.36|22.44|22.36|22.44|22.36|22.39|22.31|0
1629362340000|2021-08-19 08:39:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|29
1629362350000|2021-08-19 08:39:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|67
1629362360000|2021-08-19 08:39:20|||||||||1
1629362370000|2021-08-19 08:39:30|||||||||3
1629362380000|2021-08-19 08:39:40|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|39
1629362390000|2021-08-19 08:39:50|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|1
1629362400000|2021-08-19 08:40:00|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|4
1629362410000|2021-08-19 08:40:10|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|36
1629362430000|2021-08-19 08:40:30|22.32|22.24|22.32|22.24|22.34|22.26|22.32|22.24|2
1629362440000|2021-08-19 08:40:40|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|50
1629362450000|2021-08-19 08:40:50|||||||||1
1629362460000|2021-08-19 08:41:00|||||||||1
1629362490000|2021-08-19 08:41:30|||||||||1
1629362500000|2021-08-19 08:41:40|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|74
1629362510000|2021-08-19 08:41:50|22.32|22.24|22.3|22.22|22.32|22.24|22.3|22.22|6
1629362520000|2021-08-19 08:42:00|22.32|22.24|22.39|22.31|22.39|22.31|22.32|22.24|70
1629362530000|2021-08-19 08:42:10|22.44|22.36|22.4|22.32|22.44|22.36|22.4|22.32|47
1629362540000|2021-08-19 08:42:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|6
1629362550000|2021-08-19 08:42:30|22.39|22.31|22.39|22.31|22.39|22.31|22.37|22.29|1
1629362560000|2021-08-19 08:42:40|22.37|22.29|22.4|22.32|22.4|22.32|22.37|22.29|111
1629362570000|2021-08-19 08:42:50|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|7
1629362580000|2021-08-19 08:43:00|22.42|22.34|22.39|22.31|22.42|22.34|22.35|22.27|13
1629362590000|2021-08-19 08:43:10|22.35|22.27|22.39|22.31|22.4|22.32|22.35|22.27|49
1629362600000|2021-08-19 08:43:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|25
1629362610000|2021-08-19 08:43:30|22.39|22.31|22.37|22.29|22.39|22.31|22.35|22.27|4
1629362620000|2021-08-19 08:43:40|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|45
1629362630000|2021-08-19 08:43:50|22.35|22.27|22.35|22.27|22.37|22.29|22.35|22.27|0
1629362640000|2021-08-19 08:44:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|54
1629362650000|2021-08-19 08:44:10|22.3|22.22|22.35|22.27|22.35|22.27|22.3|22.22|101
1629362660000|2021-08-19 08:44:20|22.34|22.26|22.32|22.24|22.35|22.27|22.3|22.22|3
1629362670000|2021-08-19 08:44:30|22.3|22.22|22.3|22.22|22.32|22.24|22.3|22.22|0
1629362680000|2021-08-19 08:44:40|22.32|22.24|22.3|22.22|22.32|22.24|22.3|22.22|0
1629362690000|2021-08-19 08:44:50|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1629362700000|2021-08-19 08:45:00|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|0
1629362710000|2021-08-19 08:45:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|112
1629362720000|2021-08-19 08:45:20|22.32|22.24|22.32|22.24|22.32|22.24|22.3|22.22|33
1629362730000|2021-08-19 08:45:30|22.34|22.26|22.34|22.26|22.34|22.26|22.32|22.24|1
1629362740000|2021-08-19 08:45:40|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|28
1629362750000|2021-08-19 08:45:50|22.35|22.27|22.39|22.31|22.39|22.31|22.34|22.26|89
1629362760000|2021-08-19 08:46:00|22.44|22.36|22.39|22.31|22.44|22.36|22.39|22.31|11
1629362770000|2021-08-19 08:46:10|22.44|22.36|22.44|22.36|22.44|22.36|22.39|22.31|75
1629362790000|2021-08-19 08:46:30|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|17
1629362800000|2021-08-19 08:46:40|22.47|22.39|22.47|22.39|22.49|22.41|22.44|22.36|14
1629362810000|2021-08-19 08:46:50|22.49|22.41|22.44|22.36|22.49|22.41|22.44|22.36|19
1629362820000|2021-08-19 08:47:00|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|9
1629362850000|2021-08-19 08:47:30|22.46|22.38|22.46|22.38|22.49|22.41|22.44|22.36|21
1629362860000|2021-08-19 08:47:40|22.49|22.41|22.49|22.41|22.49|22.41|22.44|22.36|10
1629362870000|2021-08-19 08:47:50|22.46|22.38|22.49|22.41|22.49|22.41|22.44|22.36|1
1629362880000|2021-08-19 08:48:00|22.47|22.39|22.46|22.38|22.49|22.41|22.46|22.38|0
1629362890000|2021-08-19 08:48:10|22.49|22.41|22.49|22.41|22.49|22.41|22.46|22.38|4
1629362900000|2021-08-19 08:48:20|22.46|22.38|22.49|22.41|22.49|22.41|22.44|22.36|12
1629362920000|2021-08-19 08:48:40|||||||||1
1629362980000|2021-08-19 08:49:40|22.44|22.36|22.44|22.36|22.46|22.38|22.44|22.36|44
1629362990000|2021-08-19 08:49:50|22.46|22.38|22.49|22.41|22.49|22.41|22.46|22.38|3
1629363000000|2021-08-19 08:50:00|22.46|22.38|22.46|22.38|22.49|22.41|22.46|22.38|1
1629363010000|2021-08-19 08:50:10|22.49|22.41|22.46|22.38|22.49|22.41|22.46|22.38|5
1629363020000|2021-08-19 08:50:20|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1629363030000|2021-08-19 08:50:30|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|74
1629363040000|2021-08-19 08:50:40|22.42|22.34|22.42|22.34|22.42|22.34|22.39|22.31|53
1629363050000|2021-08-19 08:50:50|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|4
1629363060000|2021-08-19 08:51:00|22.42|22.34|22.37|22.29|22.42|22.34|22.35|22.27|55
1629363070000|2021-08-19 08:51:10|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|2
1629363100000|2021-08-19 08:51:40|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1629363110000|2021-08-19 08:51:50|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|6
1629363130000|2021-08-19 08:52:10|||||||||2
1629363160000|2021-08-19 08:52:40|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|49
1629363180000|2021-08-19 08:53:00|22.42|22.34|22.44|22.36|22.44|22.36|22.39|22.31|0
1629363220000|2021-08-19 08:53:40|22.42|22.34|22.42|22.34|22.44|22.36|22.42|22.34|9
1629363230000|2021-08-19 08:53:50|22.44|22.36|22.44|22.36|22.44|22.36|22.42|22.34|9
1629363240000|2021-08-19 08:54:00|22.42|22.34|22.42|22.34|22.44|22.36|22.39|22.31|3
1629363250000|2021-08-19 08:54:10|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|0
1629363260000|2021-08-19 08:54:20|22.44|22.36|22.44|22.36|22.44|22.36|22.42|22.34|0
1629363280000|2021-08-19 08:54:40|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|9
1629363340000|2021-08-19 08:55:40|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|0
1629363360000|2021-08-19 08:56:00|22.42|22.34|22.41|22.33|22.44|22.36|22.39|22.31|2
1629363370000|2021-08-19 08:56:10|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1629363380000|2021-08-19 08:56:20|||||||||25
1629363400000|2021-08-19 08:56:40|||||||||1
1629363410000|2021-08-19 08:56:50|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|65
1629363420000|2021-08-19 08:57:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|52
1629363440000|2021-08-19 08:57:20|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|9
1629363450000|2021-08-19 08:57:30|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1629363460000|2021-08-19 08:57:40|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1629363480000|2021-08-19 08:58:00|||||||||25
1629363530000|2021-08-19 08:58:50|22.32|22.24|22.34|22.26|22.34|22.26|22.29|22.21|8
1629363540000|2021-08-19 08:59:00|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|2
1629363550000|2021-08-19 08:59:10|||||||||11
1629363560000|2021-08-19 08:59:20|22.32|22.24|22.32|22.24|22.34|22.26|22.29|22.21|4
1629363570000|2021-08-19 08:59:30|22.29|22.21|22.29|22.21|22.32|22.24|22.29|22.21|0
1629363620000|2021-08-19 09:00:20|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|90
1629363640000|2021-08-19 09:00:40|22.32|22.24|22.34|22.26|22.34|22.26|22.29|22.21|24
1629363650000|2021-08-19 09:00:50|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|0
1629363660000|2021-08-19 09:01:00|22.32|22.24|22.32|22.24|22.34|22.26|22.29|22.21|42
1629363670000|2021-08-19 09:01:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1629363680000|2021-08-19 09:01:20|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|13
1629363690000|2021-08-19 09:01:30|22.36|22.28|22.39|22.31|22.39|22.31|22.36|22.28|0
1629363700000|2021-08-19 09:01:40|22.41|22.33|22.44|22.36|22.44|22.36|22.41|22.33|2
1629363710000|2021-08-19 09:01:50|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|10
1629363770000|2021-08-19 09:02:50|22.37|22.29|22.34|22.26|22.39|22.31|22.34|22.26|1
1629363780000|2021-08-19 09:03:00|22.36|22.28|22.39|22.31|22.39|22.31|22.36|22.28|2
1629363790000|2021-08-19 09:03:10|22.37|22.29|22.36|22.28|22.37|22.29|22.34|22.26|1
1629363800000|2021-08-19 09:03:20|22.39|22.31|22.36|22.28|22.39|22.31|22.34|22.26|1
1629363810000|2021-08-19 09:03:30|22.34|22.26|22.36|22.28|22.36|22.28|22.34|22.26|0
1629363820000|2021-08-19 09:03:40|22.39|22.31|22.36|22.28|22.39|22.31|22.34|22.26|4
1629363830000|2021-08-19 09:03:50|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1629363840000|2021-08-19 09:04:00|||||||||2
1629363850000|2021-08-19 09:04:10|||||||||2
1629363860000|2021-08-19 09:04:20|||||||||1
1629363870000|2021-08-19 09:04:30|22.39|22.31|22.36|22.28|22.39|22.31|22.36|22.28|5
1629363880000|2021-08-19 09:04:40|22.39|22.31|22.39|22.31|22.39|22.31|22.36|22.28|0
1629363900000|2021-08-19 09:05:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|118
1629363910000|2021-08-19 09:05:10|||||||||2
1629364020000|2021-08-19 09:07:00|22.39|22.31|22.44|22.36|22.44|22.36|22.39|22.31|450
1629364030000|2021-08-19 09:07:10|22.42|22.34|22.44|22.36|22.44|22.36|22.39|22.31|2
1629364040000|2021-08-19 09:07:20|22.42|22.34|22.42|22.34|22.44|22.36|22.39|22.31|10
1629364050000|2021-08-19 09:07:30|22.39|22.31|22.42|22.34|22.44|22.36|22.39|22.31|3
1629364060000|2021-08-19 09:07:40|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1629364070000|2021-08-19 09:07:50|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|77
1629364080000|2021-08-19 09:08:00|||||||||67
1629364120000|2021-08-19 09:08:40|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|1
1629364130000|2021-08-19 09:08:50|22.51|22.43|22.54|22.46|22.54|22.46|22.51|22.43|4
1629364140000|2021-08-19 09:09:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|8
1629364160000|2021-08-19 09:09:20|22.54|22.46|22.49|22.41|22.54|22.46|22.49|22.41|10
1629364170000|2021-08-19 09:09:30|22.51|22.43|22.51|22.43|22.54|22.46|22.49|22.41|3
1629364180000|2021-08-19 09:09:40|22.49|22.41|22.49|22.41|22.51|22.43|22.49|22.41|0
1629364200000|2021-08-19 09:10:00|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|0
1629364210000|2021-08-19 09:10:10|22.44|22.36|22.49|22.41|22.49|22.41|22.44|22.36|29
1629364240000|2021-08-19 09:10:40|22.44|22.36|22.47|22.39|22.49|22.41|22.44|22.36|12
1629364250000|2021-08-19 09:10:50|22.44|22.36|22.49|22.41|22.51|22.43|22.44|22.36|5
1629364260000|2021-08-19 09:11:00|22.54|22.46|22.49|22.41|22.54|22.46|22.49|22.41|7
1629364270000|2021-08-19 09:11:10|22.51|22.43|22.54|22.46|22.54|22.46|22.49|22.41|11
1629364280000|2021-08-19 09:11:20|||||||||5
1629364310000|2021-08-19 09:11:50|||||||||1
1629364340000|2021-08-19 09:12:20|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|2
1629364350000|2021-08-19 09:12:30|22.47|22.39|22.44|22.36|22.49|22.41|22.44|22.36|45
1629364370000|2021-08-19 09:12:50|22.46|22.38|22.44|22.36|22.47|22.39|22.44|22.36|5
1629364380000|2021-08-19 09:13:00|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|2
1629364390000|2021-08-19 09:13:10|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1629364400000|2021-08-19 09:13:20|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1629364410000|2021-08-19 09:13:30|22.51|22.43|22.49|22.41|22.54|22.46|22.49|22.41|5
1629364460000|2021-08-19 09:14:20|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|4
1629364470000|2021-08-19 09:14:30|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|0
1629364490000|2021-08-19 09:14:50|22.51|22.43|22.54|22.46|22.54|22.46|22.49|22.41|0
1629364500000|2021-08-19 09:15:00|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|5
1629364510000|2021-08-19 09:15:10|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|2
1629364520000|2021-08-19 09:15:20|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|65
1629364630000|2021-08-19 09:17:10|22.61|22.53|22.61|22.53|22.64|22.56|22.59|22.51|29
1629364640000|2021-08-19 09:17:20|22.59|22.51|22.64|22.56|22.64|22.56|22.59|22.51|6
1629364700000|2021-08-19 09:18:20|22.61|22.53|22.59|22.51|22.61|22.53|22.59|22.51|37
1629364710000|2021-08-19 09:18:30|22.54|22.46|22.54|22.46|22.59|22.51|22.54|22.46|3
1629364720000|2021-08-19 09:18:40|22.57|22.49|22.57|22.49|22.59|22.51|22.54|22.46|14
1629364730000|2021-08-19 09:18:50|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1629364760000|2021-08-19 09:19:20|22.52|22.44|22.52|22.44|22.54|22.46|22.49|22.41|33
1629364770000|2021-08-19 09:19:30|22.54|22.46|22.52|22.44|22.54|22.46|22.49|22.41|17
1629364780000|2021-08-19 09:19:40|22.49|22.41|22.49|22.41|22.51|22.43|22.49|22.41|0
1629364790000|2021-08-19 09:19:50|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|101
1629364800000|2021-08-19 09:20:00|22.46|22.38|22.49|22.41|22.49|22.41|22.44|22.36|11
1629364810000|2021-08-19 09:20:10|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|82
1629364820000|2021-08-19 09:20:20|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|7
1629364830000|2021-08-19 09:20:30|||||||||1
1629364850000|2021-08-19 09:20:50|22.51|22.43|22.51|22.43|22.54|22.46|22.51|22.43|1
1629364860000|2021-08-19 09:21:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1629364900000|2021-08-19 09:21:40|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|36
1629364910000|2021-08-19 09:21:50|22.46|22.38|22.49|22.41|22.49|22.41|22.46|22.38|23
1629364930000|2021-08-19 09:22:10|22.46|22.38|22.49|22.41|22.49|22.41|22.46|22.38|9
1629364940000|2021-08-19 09:22:20|22.47|22.39|22.49|22.41|22.49|22.41|22.46|22.38|0
1629364950000|2021-08-19 09:22:30|22.46|22.38|22.46|22.38|22.49|22.41|22.46|22.38|3
1629364960000|2021-08-19 09:22:40|22.49|22.41|22.49|22.41|22.49|22.41|22.46|22.38|17
1629364970000|2021-08-19 09:22:50|22.47|22.39|22.46|22.38|22.47|22.39|22.46|22.38|4
1629364980000|2021-08-19 09:23:00|22.49|22.41|22.46|22.38|22.49|22.41|22.46|22.38|2
1629364990000|2021-08-19 09:23:10|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1629365020000|2021-08-19 09:23:40|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|34
1629365030000|2021-08-19 09:23:50|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|10
1629365040000|2021-08-19 09:24:00|22.49|22.41|22.46|22.38|22.49|22.41|22.44|22.36|8
1629365050000|2021-08-19 09:24:10|22.44|22.36|22.49|22.41|22.49|22.41|22.44|22.36|0
1629365060000|2021-08-19 09:24:20|22.44|22.36|22.49|22.41|22.49|22.41|22.44|22.36|1
1629365070000|2021-08-19 09:24:30|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|106
1629365080000|2021-08-19 09:24:40|22.39|22.31|22.42|22.34|22.42|22.34|22.39|22.31|25
1629365090000|2021-08-19 09:24:50|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|19
1629365100000|2021-08-19 09:25:00|22.44|22.36|22.44|22.36|22.44|22.36|22.42|22.34|0
1629365110000|2021-08-19 09:25:10|22.46|22.38|22.46|22.38|22.49|22.41|22.44|22.36|56
1629365120000|2021-08-19 09:25:20|22.44|22.36|22.44|22.36|22.46|22.38|22.44|22.36|0
1629365130000|2021-08-19 09:25:30|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|0
1629365140000|2021-08-19 09:25:40|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|0
1629365150000|2021-08-19 09:25:50|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|0
1629365160000|2021-08-19 09:26:00|22.41|22.33|22.44|22.36|22.44|22.36|22.41|22.33|1
1629365170000|2021-08-19 09:26:10|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|1
1629365180000|2021-08-19 09:26:20|22.42|22.34|22.42|22.34|22.44|22.36|22.42|22.34|6
1629365190000|2021-08-19 09:26:30|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|0
1629365200000|2021-08-19 09:26:40|22.41|22.33|22.41|22.33|22.41|22.33|22.39|22.31|1
1629365210000|2021-08-19 09:26:50|22.44|22.36|22.41|22.33|22.44|22.36|22.41|22.33|6
1629365220000|2021-08-19 09:27:00|22.44|22.36|22.39|22.31|22.44|22.36|22.39|22.31|8
1629365230000|2021-08-19 09:27:10|22.41|22.33|22.41|22.33|22.44|22.36|22.41|22.33|6
1629365240000|2021-08-19 09:27:20|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1629365250000|2021-08-19 09:27:30|22.41|22.33|22.39|22.31|22.44|22.36|22.39|22.31|5
1629365260000|2021-08-19 09:27:40|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|0
1629365270000|2021-08-19 09:27:50|22.36|22.28|22.36|22.28|22.39|22.31|22.36|22.28|125
1629365280000|2021-08-19 09:28:00|22.39|22.31|22.34|22.26|22.39|22.31|22.34|22.26|0
1629365290000|2021-08-19 09:28:10|22.36|22.28|22.39|22.31|22.39|22.31|22.36|22.28|28
1629365300000|2021-08-19 09:28:20|22.37|22.29|22.37|22.29|22.39|22.31|22.37|22.29|0
1629365310000|2021-08-19 09:28:30|22.34|22.26|22.37|22.29|22.37|22.29|22.34|22.26|5
1629365340000|2021-08-19 09:29:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|1
1629365350000|2021-08-19 09:29:10|22.39|22.31|22.39|22.31|22.39|22.31|22.37|22.29|7
1629365360000|2021-08-19 09:29:20|22.42|22.34|22.42|22.34|22.44|22.36|22.42|22.34|10
1629365370000|2021-08-19 09:29:30|22.39|22.31|22.39|22.31|22.42|22.34|22.39|22.31|2
1629365390000|2021-08-19 09:29:50|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1629365400000|2021-08-19 09:30:00|22.39|22.31|22.44|22.36|22.44|22.36|22.39|22.31|30
1629365420000|2021-08-19 09:30:20|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|2
1629365430000|2021-08-19 09:30:30|22.44|22.36|22.44|22.36|22.44|22.36|22.39|22.31|4
1629365460000|2021-08-19 09:31:00|22.47|22.39|22.44|22.36|22.47|22.39|22.44|22.36|0
1629365530000|2021-08-19 09:32:10|22.42|22.34|22.42|22.34|22.44|22.36|22.42|22.34|3
1629365540000|2021-08-19 09:32:20|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1629365550000|2021-08-19 09:32:30|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|0
1629365580000|2021-08-19 09:33:00|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|2
1629365590000|2021-08-19 09:33:10|||||||||1
1629365610000|2021-08-19 09:33:30|22.42|22.34|22.39|22.31|22.42|22.34|22.39|22.31|51
1629365620000|2021-08-19 09:33:40|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|32
1629365630000|2021-08-19 09:33:50|||||||||2
1629365650000|2021-08-19 09:34:10|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|2
1629365660000|2021-08-19 09:34:20|||||||||20
1629365670000|2021-08-19 09:34:30|22.32|22.24|22.32|22.24|22.34|22.26|22.32|22.24|31
1629365680000|2021-08-19 09:34:40|22.34|22.26|22.29|22.21|22.34|22.26|22.29|22.21|0
1629365690000|2021-08-19 09:34:50|22.32|22.24|22.27|22.19|22.32|22.24|22.25|22.17|30
1629365700000|2021-08-19 09:35:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|26
1629365710000|2021-08-19 09:35:10|22.3|22.22|22.34|22.26|22.34|22.26|22.3|22.22|16
1629365720000|2021-08-19 09:35:20|22.32|22.24|22.32|22.24|22.34|22.26|22.3|22.22|4
1629365730000|2021-08-19 09:35:30|22.3|22.22|22.3|22.22|22.32|22.24|22.3|22.22|2
1629365740000|2021-08-19 09:35:40|22.32|22.24|22.32|22.24|22.34|22.26|22.3|22.22|15
1629365750000|2021-08-19 09:35:50|22.34|22.26|22.29|22.21|22.34|22.26|22.29|22.21|5
1629365760000|2021-08-19 09:36:00|22.27|22.19|22.3|22.22|22.3|22.22|22.25|22.17|27
1629365770000|2021-08-19 09:36:10|22.29|22.21|22.25|22.17|22.29|22.21|22.25|22.17|43
1629365780000|2021-08-19 09:36:20|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|2
1629365790000|2021-08-19 09:36:30|22.3|22.22|22.3|22.22|22.32|22.24|22.3|22.22|0
1629365830000|2021-08-19 09:37:10|22.34|22.26|22.3|22.22|22.34|22.26|22.3|22.22|22
1629365850000|2021-08-19 09:37:30|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|0
1629365870000|2021-08-19 09:37:50|22.29|22.21|22.25|22.17|22.29|22.21|22.25|22.17|1
1629365880000|2021-08-19 09:38:00|22.29|22.21|22.27|22.19|22.3|22.22|22.25|22.17|45
1629365890000|2021-08-19 09:38:10|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|0
1629365900000|2021-08-19 09:38:20|22.27|22.19|22.25|22.17|22.27|22.19|22.25|22.17|1
1629365910000|2021-08-19 09:38:30|22.27|22.19|22.3|22.22|22.3|22.22|22.25|22.17|1
1629365930000|2021-08-19 09:38:50|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1629365940000|2021-08-19 09:39:00|22.27|22.19|22.29|22.21|22.3|22.22|22.27|22.19|0
1629365950000|2021-08-19 09:39:10|22.27|22.19|22.3|22.22|22.3|22.22|22.27|22.19|0
1629365980000|2021-08-19 09:39:40|22.27|22.19|22.27|22.19|22.27|22.19|22.25|22.17|0
1629365990000|2021-08-19 09:39:50|22.29|22.21|22.27|22.19|22.29|22.21|22.25|22.17|4
1629366000000|2021-08-19 09:40:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|35
1629366010000|2021-08-19 09:40:10|22.27|22.19|22.3|22.22|22.3|22.22|22.25|22.17|10
1629366020000|2021-08-19 09:40:20|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|0
1629366030000|2021-08-19 09:40:30|22.3|22.22|22.25|22.17|22.3|22.22|22.25|22.17|3
1629366040000|2021-08-19 09:40:40|22.27|22.19|22.25|22.17|22.27|22.19|22.25|22.17|1
1629366050000|2021-08-19 09:40:50|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|2
1629366060000|2021-08-19 09:41:00|22.25|22.17|22.25|22.17|22.27|22.19|22.25|22.17|0
1629366070000|2021-08-19 09:41:10|22.27|22.19|22.27|22.19|22.27|22.19|22.25|22.17|2
1629366090000|2021-08-19 09:41:30|22.29|22.21|22.27|22.19|22.3|22.22|22.27|22.19|14
1629366100000|2021-08-19 09:41:40|22.25|22.17|22.3|22.22|22.3|22.22|22.25|22.17|1
1629366110000|2021-08-19 09:41:50|22.27|22.19|22.25|22.17|22.27|22.19|22.25|22.17|0
1629366120000|2021-08-19 09:42:00|22.27|22.19|22.24|22.16|22.27|22.19|22.2|22.12|25
1629366130000|2021-08-19 09:42:10|22.22|22.14|22.22|22.14|22.24|22.16|22.2|22.12|16
1629366140000|2021-08-19 09:42:20|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|0
1629366150000|2021-08-19 09:42:30|22.2|22.12|22.2|22.12|22.22|22.14|22.2|22.12|2
1629366160000|2021-08-19 09:42:40|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|0
1629366170000|2021-08-19 09:42:50|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1629366180000|2021-08-19 09:43:00|22.25|22.17|22.2|22.12|22.25|22.17|22.2|22.12|1
1629366190000|2021-08-19 09:43:10|||||||||1
1629366210000|2021-08-19 09:43:30|||||||||2
1629366250000|2021-08-19 09:44:10|22.25|22.17|22.22|22.14|22.25|22.17|22.22|22.14|4
1629366260000|2021-08-19 09:44:20|22.25|22.17|22.22|22.14|22.25|22.17|22.2|22.12|4
1629366270000|2021-08-19 09:44:30|22.2|22.12|22.15|22.07|22.22|22.14|22.15|22.07|40
1629366280000|2021-08-19 09:44:40|22.17|22.09|22.17|22.09|22.17|22.09|22.15|22.07|4
1629366290000|2021-08-19 09:44:50|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1629366300000|2021-08-19 09:45:00|22.17|22.09|22.2|22.12|22.2|22.12|22.15|22.07|0
1629366310000|2021-08-19 09:45:10|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|23
1629366320000|2021-08-19 09:45:20|22.17|22.09|22.15|22.07|22.19|22.11|22.15|22.07|7
1629366330000|2021-08-19 09:45:30|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|1
1629366340000|2021-08-19 09:45:40|22.17|22.09|22.15|22.07|22.2|22.12|22.15|22.07|0
1629366350000|2021-08-19 09:45:50|22.1|22.02|22.1|22.02|22.15|22.07|22.1|22.02|31
1629366360000|2021-08-19 09:46:00|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|2
1629366370000|2021-08-19 09:46:10|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|0
1629366380000|2021-08-19 09:46:20|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|2
1629366390000|2021-08-19 09:46:30|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|6
1629366400000|2021-08-19 09:46:40|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1629366410000|2021-08-19 09:46:50|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|1
1629366420000|2021-08-19 09:47:00|22.13|22.05|22.15|22.07|22.15|22.07|22.1|22.02|27
1629366440000|2021-08-19 09:47:20|||||||||1
1629366460000|2021-08-19 09:47:40|22.18|22.1|22.17|22.09|22.18|22.1|22.17|22.09|5
1629366470000|2021-08-19 09:47:50|22.15|22.07|22.17|22.09|22.2|22.12|22.15|22.07|12
1629366480000|2021-08-19 09:48:00|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1629366510000|2021-08-19 09:48:30|22.17|22.09|22.15|22.07|22.2|22.12|22.15|22.07|7
1629366540000|2021-08-19 09:49:00|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|1
1629366570000|2021-08-19 09:49:30|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|1
1629366580000|2021-08-19 09:49:40|22.15|22.07|22.17|22.09|22.17|22.09|22.15|22.07|0
1629366590000|2021-08-19 09:49:50|22.2|22.12|22.17|22.09|22.2|22.12|22.15|22.07|2
1629366600000|2021-08-19 09:50:00|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1629366610000|2021-08-19 09:50:10|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|20
1629366620000|2021-08-19 09:50:20|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1629366660000|2021-08-19 09:51:00|22.17|22.09|22.2|22.12|22.2|22.12|22.17|22.09|8
1629366690000|2021-08-19 09:51:30|||||||||6
1629366700000|2021-08-19 09:51:40|22.17|22.09|22.2|22.12|22.2|22.12|22.15|22.07|15
1629366730000|2021-08-19 09:52:10|22.17|22.09|22.17|22.09|22.2|22.12|22.17|22.09|16
1629366740000|2021-08-19 09:52:20|22.2|22.12|22.17|22.09|22.2|22.12|22.17|22.09|0
1629366750000|2021-08-19 09:52:30|22.15|22.07|22.17|22.09|22.17|22.09|22.15|22.07|8
1629366760000|2021-08-19 09:52:40|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1629366770000|2021-08-19 09:52:50|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|47
1629366780000|2021-08-19 09:53:00|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|42
1629366790000|2021-08-19 09:53:10|22.12|22.04|22.15|22.07|22.15|22.07|22.12|22.04|8
1629366800000|2021-08-19 09:53:20|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1629366810000|2021-08-19 09:53:30|22.1|22.02|22.15|22.07|22.15|22.07|22.1|22.02|0
1629366820000|2021-08-19 09:53:40|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1629366830000|2021-08-19 09:53:50|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1629366840000|2021-08-19 09:54:00|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|9
1629366870000|2021-08-19 09:54:30|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|0
1629366880000|2021-08-19 09:54:40|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|0
1629366920000|2021-08-19 09:55:20|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|57
1629366930000|2021-08-19 09:55:30|22.03|21.95|22.03|21.95|22.05|21.97|22|21.92|19
1629366940000|2021-08-19 09:55:40|22.01|21.93|22.05|21.97|22.05|21.97|22.01|21.93|1
1629366950000|2021-08-19 09:55:50|22.03|21.95|22.03|21.95|22.05|21.97|22.03|21.95|4
1629366960000|2021-08-19 09:56:00|22.01|21.93|22.01|21.93|22.05|21.97|22|21.92|21
1629366970000|2021-08-19 09:56:10|22|21.92|22.05|21.97|22.05|21.97|22|21.92|4
1629366980000|2021-08-19 09:56:20|22.03|21.95|22.03|21.95|22.05|21.97|22|21.92|3
1629366990000|2021-08-19 09:56:30|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|3
1629367000000|2021-08-19 09:56:40|22.01|21.93|22.01|21.93|22.03|21.95|22.01|21.93|10
1629367010000|2021-08-19 09:56:50|22|21.92|22.01|21.93|22.01|21.93|22|21.92|0
1629367020000|2021-08-19 09:57:00|22|21.92|22.03|21.95|22.03|21.95|22|21.92|0
1629367030000|2021-08-19 09:57:10|22.05|21.97|22.01|21.93|22.05|21.97|22.01|21.93|6
1629367040000|2021-08-19 09:57:20|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|11
1629367050000|2021-08-19 09:57:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1629367060000|2021-08-19 09:57:40|22.01|21.93|22.01|21.93|22.03|21.95|22.01|21.93|1
1629367070000|2021-08-19 09:57:50|22.03|21.95|22.05|21.97|22.05|21.97|22.01|21.93|2
1629367080000|2021-08-19 09:58:00|22.08|22|22.08|22|22.08|22|22.08|22|27
1629367090000|2021-08-19 09:58:10|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|10
1629367100000|2021-08-19 09:58:20|22.15|22.07|22.1|22.02|22.15|22.07|22.1|22.02|53
1629367110000|2021-08-19 09:58:30|22.06|21.98|22.1|22.02|22.1|22.02|22.06|21.98|59
1629367130000|2021-08-19 09:58:50|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|3
1629367200000|2021-08-19 10:00:00|22.13|22.05|22.05|21.97|22.13|22.05|22.05|21.97|31
1629367210000|2021-08-19 10:00:10|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|0
1629367220000|2021-08-19 10:00:20|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|151
1629367230000|2021-08-19 10:00:30|22.06|21.98|22.08|22|22.1|22.02|22.06|21.98|2
1629367240000|2021-08-19 10:00:40|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1629367280000|2021-08-19 10:01:20|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|8
1629367300000|2021-08-19 10:01:40|22.08|22|22.1|22.02|22.1|22.02|22.06|21.98|8
1629367350000|2021-08-19 10:02:30|22.08|22|22.1|22.02|22.1|22.02|22.08|22|0
1629367370000|2021-08-19 10:02:50|22.08|22|22.1|22.02|22.1|22.02|22.08|22|1
1629367380000|2021-08-19 10:03:00|22.08|22|22.1|22.02|22.1|22.02|22.08|22|0
1629367390000|2021-08-19 10:03:10|22.05|21.97|22.08|22|22.1|22.02|22.05|21.97|22
1629367400000|2021-08-19 10:03:20|22.1|22.02|22.1|22.02|22.1|22.02|22.08|22|0
1629367410000|2021-08-19 10:03:30|22.08|22|22.08|22|22.1|22.02|22.08|22|0
1629367420000|2021-08-19 10:03:40|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1629367440000|2021-08-19 10:04:00|22.08|22|22.06|21.98|22.08|22|22.06|21.98|0
1629367450000|2021-08-19 10:04:10|22.08|22|22.08|22|22.1|22.02|22.05|21.97|0
1629367460000|2021-08-19 10:04:20|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1629367470000|2021-08-19 10:04:30|22.08|22|22.08|22|22.1|22.02|22.05|21.97|2
1629367500000|2021-08-19 10:05:00|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1629367530000|2021-08-19 10:05:30|22.08|22|22.1|22.02|22.1|22.02|22.08|22|0
1629367550000|2021-08-19 10:05:50|22.08|22|22.05|21.97|22.08|22|22.05|21.97|5
1629367580000|2021-08-19 10:06:20|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|1
1629367590000|2021-08-19 10:06:30|22|21.92|22|21.92|22|21.92|22|21.92|0
1629367600000|2021-08-19 10:06:40|22.03|21.95|22|21.92|22.03|21.95|22|21.92|0
1629367650000|2021-08-19 10:07:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|4
1629367660000|2021-08-19 10:07:40|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|0
1629367670000|2021-08-19 10:07:50|21.95|21.87|21.95|21.87|21.96|21.88|21.95|21.87|0
1629367680000|2021-08-19 10:08:00|21.96|21.88|21.96|21.88|21.96|21.88|21.95|21.87|0
1629367690000|2021-08-19 10:08:10|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1629367700000|2021-08-19 10:08:20|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|0
1629367710000|2021-08-19 10:08:30|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|0
1629367720000|2021-08-19 10:08:40|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|0
1629367730000|2021-08-19 10:08:50|21.96|21.88|21.96|21.88|21.96|21.88|21.95|21.87|0
1629367740000|2021-08-19 10:09:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1629367750000|2021-08-19 10:09:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1629367760000|2021-08-19 10:09:20|21.98|21.9|22|21.92|22|21.92|21.98|21.9|9
1629367770000|2021-08-19 10:09:30|22.01|21.93|22.01|21.93|22.01|21.93|22|21.92|0
1629367780000|2021-08-19 10:09:40|22|21.92|22.01|21.93|22.01|21.93|22|21.92|0
1629367790000|2021-08-19 10:09:50|22.05|21.97|22.1|22.02|22.1|22.02|22.05|21.97|104
1629367800000|2021-08-19 10:10:00|22.05|21.97|22.05|21.97|22.08|22|22.05|21.97|26
1629367810000|2021-08-19 10:10:10|22.08|22|22.05|21.97|22.1|22.02|22.05|21.97|21
1629367820000|2021-08-19 10:10:20|22.08|22|22.1|22.02|22.1|22.02|22.05|21.97|8
1629367830000|2021-08-19 10:10:30|22.08|22|22.05|21.97|22.08|22|22.05|21.97|18
1629367840000|2021-08-19 10:10:40|22.08|22|22.05|21.97|22.08|22|22.05|21.97|0
1629367850000|2021-08-19 10:10:50|22.08|22|22.1|22.02|22.1|22.02|22.08|22|0
1629367860000|2021-08-19 10:11:00|22.08|22|22.05|21.97|22.08|22|22.05|21.97|9
1629367870000|2021-08-19 10:11:10|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|5
1629367880000|2021-08-19 10:11:20|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|54
1629367890000|2021-08-19 10:11:30|22.01|21.93|22.01|21.93|22.05|21.97|22.01|21.93|4
1629367900000|2021-08-19 10:11:40|22.05|21.97|22.05|21.97|22.05|21.97|22.01|21.93|31
1629367910000|2021-08-19 10:11:50|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|7
1629367930000|2021-08-19 10:12:10|22.06|21.98|22.1|22.02|22.1|22.02|22.05|21.97|2
1629367940000|2021-08-19 10:12:20|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|9
1629367960000|2021-08-19 10:12:40|22.08|22|22.08|22|22.08|22|22.08|22|64
1629367970000|2021-08-19 10:12:50|22.1|22.02|22.08|22|22.1|22.02|22.08|22|2
1629367980000|2021-08-19 10:13:00|22.1|22.02|22.08|22|22.1|22.02|22.08|22|2
1629367990000|2021-08-19 10:13:10|22.05|21.97|22.05|21.97|22.08|22|22.05|21.97|0
1629368010000|2021-08-19 10:13:30|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|14
1629368020000|2021-08-19 10:13:40|22.05|21.97|22.08|22|22.08|22|22.03|21.95|30
1629368030000|2021-08-19 10:13:50|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1629368080000|2021-08-19 10:14:40|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|32
1629368110000|2021-08-19 10:15:10|22.18|22.1|22.15|22.07|22.2|22.12|22.15|22.07|101
1629368120000|2021-08-19 10:15:20|22.13|22.05|22.15|22.07|22.15|22.07|22.1|22.02|53
1629368130000|2021-08-19 10:15:30|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|25
1629368140000|2021-08-19 10:15:40|||||||||7
1629368150000|2021-08-19 10:15:50|||||||||8
1629368160000|2021-08-19 10:16:00|22.18|22.1|22.15|22.07|22.18|22.1|22.15|22.07|5
1629368170000|2021-08-19 10:16:10|22.18|22.1|22.15|22.07|22.18|22.1|22.15|22.07|13
1629368180000|2021-08-19 10:16:20|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1629368190000|2021-08-19 10:16:30|22.15|22.07|22.2|22.12|22.2|22.12|22.15|22.07|9
1629368200000|2021-08-19 10:16:40|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|27
1629368220000|2021-08-19 10:17:00|||||||||12
1629368240000|2021-08-19 10:17:20|||||||||5
1629368260000|2021-08-19 10:17:40|||||||||7
1629368270000|2021-08-19 10:17:50|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|71
1629368280000|2021-08-19 10:18:00|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|33
1629368290000|2021-08-19 10:18:10|22.28|22.2|22.3|22.22|22.3|22.22|22.25|22.17|44
1629368300000|2021-08-19 10:18:20|||||||||6
1629368320000|2021-08-19 10:18:40|22.25|22.17|22.25|22.17|22.27|22.19|22.25|22.17|3
1629368350000|2021-08-19 10:19:10|22.2|22.12|22.25|22.17|22.25|22.17|22.2|22.12|54
1629368380000|2021-08-19 10:19:40|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|9
1629368390000|2021-08-19 10:19:50|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|6
1629368400000|2021-08-19 10:20:00|||||||||5
1629368410000|2021-08-19 10:20:10|22.27|22.19|22.27|22.19|22.27|22.19|22.25|22.17|16
1629368420000|2021-08-19 10:20:20|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|1
1629368440000|2021-08-19 10:20:40|22.35|22.27|22.35|22.27|22.35|22.27|22.32|22.24|62
1629368470000|2021-08-19 10:21:10|||||||||2
1629368480000|2021-08-19 10:21:20|||||||||6
1629368500000|2021-08-19 10:21:40|22.34|22.26|22.27|22.19|22.34|22.26|22.25|22.17|55
1629368510000|2021-08-19 10:21:50|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|15
1629368520000|2021-08-19 10:22:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|4
1629368530000|2021-08-19 10:22:10|22.24|22.16|22.2|22.12|22.24|22.16|22.2|22.12|10
1629368540000|2021-08-19 10:22:20|||||||||5
1629368550000|2021-08-19 10:22:30|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|53
1629368560000|2021-08-19 10:22:40|22.1|22.02|22.15|22.07|22.15|22.07|22.1|22.02|20
1629368570000|2021-08-19 10:22:50|22.13|22.05|22.15|22.07|22.15|22.07|22.1|22.02|11
1629368580000|2021-08-19 10:23:00|22.13|22.05|22.1|22.02|22.15|22.07|22.1|22.02|13
1629368590000|2021-08-19 10:23:10|||||||||10
1629368630000|2021-08-19 10:23:50|22.08|22|22.05|21.97|22.08|22|22.05|21.97|64
1629368640000|2021-08-19 10:24:00|22.1|22.02|22.1|22.02|22.1|22.02|22.08|22|66
1629368670000|2021-08-19 10:24:30|22.15|22.07|22.13|22.05|22.15|22.07|22.13|22.05|13
1629368680000|2021-08-19 10:24:40|22.15|22.07|22.13|22.05|22.15|22.07|22.13|22.05|0
1629368690000|2021-08-19 10:24:50|22.1|22.02|22.05|21.97|22.1|22.02|22.05|21.97|15
1629368700000|2021-08-19 10:25:00|22.1|22.02|22.1|22.02|22.1|22.02|22.08|22|3
1629368710000|2021-08-19 10:25:10|22.12|22.04|22.15|22.07|22.15|22.07|22.12|22.04|30
1629368720000|2021-08-19 10:25:20|22.13|22.05|22.13|22.05|22.15|22.07|22.13|22.05|2
1629368730000|2021-08-19 10:25:30|22.15|22.07|22.13|22.05|22.15|22.07|22.1|22.02|0
1629368740000|2021-08-19 10:25:40|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|3
1629368750000|2021-08-19 10:25:50|22.12|22.04|22.1|22.02|22.15|22.07|22.1|22.02|0
1629368760000|2021-08-19 10:26:00|22.12|22.04|22.15|22.07|22.15|22.07|22.1|22.02|22
1629368780000|2021-08-19 10:26:20|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1629368790000|2021-08-19 10:26:30|22.15|22.07|22.15|22.07|22.15|22.07|22.1|22.02|0
1629368810000|2021-08-19 10:26:50|22.12|22.04|22.15|22.07|22.15|22.07|22.12|22.04|1
1629368820000|2021-08-19 10:27:00|||||||||2
1629368830000|2021-08-19 10:27:10|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|48
1629368860000|2021-08-19 10:27:40|22.22|22.14|22.25|22.17|22.25|22.17|22.22|22.14|9
1629368870000|2021-08-19 10:27:50|22.24|22.16|22.25|22.17|22.25|22.17|22.24|22.16|0
1629368890000|2021-08-19 10:28:10|||||||||9
1629368900000|2021-08-19 10:28:20|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|27
1629368930000|2021-08-19 10:28:50|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|12
1629368960000|2021-08-19 10:29:20|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1629368970000|2021-08-19 10:29:30|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|0
1629368980000|2021-08-19 10:29:40|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|43
1629368990000|2021-08-19 10:29:50|22.17|22.09|22.17|22.09|22.2|22.12|22.15|22.07|18
1629369000000|2021-08-19 10:30:00|22.15|22.07|22.15|22.07|22.19|22.11|22.15|22.07|3
1629369010000|2021-08-19 10:30:10|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|32
1629369020000|2021-08-19 10:30:20|22.17|22.09|22.2|22.12|22.2|22.12|22.17|22.09|0
1629369030000|2021-08-19 10:30:30|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|7
1629369040000|2021-08-19 10:30:40|22.24|22.16|22.2|22.12|22.24|22.16|22.2|22.12|27
1629369050000|2021-08-19 10:30:50|22.17|22.09|22.15|22.07|22.2|22.12|22.15|22.07|6
1629369080000|2021-08-19 10:31:20|22.17|22.09|22.17|22.09|22.2|22.12|22.17|22.09|1
1629369090000|2021-08-19 10:31:30|22.2|22.12|22.17|22.09|22.2|22.12|22.17|22.09|0
1629369100000|2021-08-19 10:31:40|22.2|22.12|22.15|22.07|22.2|22.12|22.15|22.07|5
1629369130000|2021-08-19 10:32:10|22.17|22.09|22.2|22.12|22.2|22.12|22.17|22.09|6
1629369140000|2021-08-19 10:32:20|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|8
1629369150000|2021-08-19 10:32:30|22.24|22.16|22.25|22.17|22.25|22.17|22.24|22.16|0
1629369160000|2021-08-19 10:32:40|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|4
1629369170000|2021-08-19 10:32:50|22.18|22.1|22.25|22.17|22.25|22.17|22.18|22.1|115
1629369180000|2021-08-19 10:33:00|22.22|22.14|22.2|22.12|22.25|22.17|22.2|22.12|0
1629369200000|2021-08-19 10:33:20|22.22|22.14|22.2|22.12|22.25|22.17|22.2|22.12|8
1629369210000|2021-08-19 10:33:30|22.22|22.14|22.25|22.17|22.25|22.17|22.2|22.12|0
1629369220000|2021-08-19 10:33:40|22.22|22.14|22.2|22.12|22.22|22.14|22.15|22.07|258
1629369300000|2021-08-19 10:35:00|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|10
1629369330000|2021-08-19 10:35:30|22.17|22.09|22.2|22.12|22.2|22.12|22.15|22.07|3
1629369350000|2021-08-19 10:35:50|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|1
1629369370000|2021-08-19 10:36:10|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|35
1629369400000|2021-08-19 10:36:40|22.22|22.14|22.25|22.17|22.25|22.17|22.22|22.14|3
1629369410000|2021-08-19 10:36:50|22.22|22.14|22.25|22.17|22.25|22.17|22.22|22.14|10
1629369420000|2021-08-19 10:37:00|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|1
1629369430000|2021-08-19 10:37:10|||||||||1
1629369460000|2021-08-19 10:37:40|22.15|22.07|22.2|22.12|22.2|22.12|22.15|22.07|5
1629369470000|2021-08-19 10:37:50|22.17|22.09|22.17|22.09|22.17|22.09|22.15|22.07|0
1629369480000|2021-08-19 10:38:00|22.15|22.07|22.17|22.09|22.2|22.12|22.15|22.07|1
1629369490000|2021-08-19 10:38:10|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1629369500000|2021-08-19 10:38:20|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|8
1629369540000|2021-08-19 10:39:00|||||||||25
1629369550000|2021-08-19 10:39:10|22.17|22.09|22.2|22.12|22.2|22.12|22.15|22.07|5
1629369590000|2021-08-19 10:39:50|22.17|22.09|22.2|22.12|22.2|22.12|22.15|22.07|0
1629369600000|2021-08-19 10:40:00|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1629369610000|2021-08-19 10:40:10|22.15|22.07|22.2|22.12|22.2|22.12|22.15|22.07|8
1629369640000|2021-08-19 10:40:40|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|18
1629369650000|2021-08-19 10:40:50|22.17|22.09|22.17|22.09|22.17|22.09|22.15|22.07|8
1629369660000|2021-08-19 10:41:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1629369690000|2021-08-19 10:41:30|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|50
1629369700000|2021-08-19 10:41:40|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|29
1629369740000|2021-08-19 10:42:20|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|18
1629369750000|2021-08-19 10:42:30|22.3|22.22|22.3|22.22|22.34|22.26|22.3|22.22|4
1629369760000|2021-08-19 10:42:40|22.32|22.24|22.3|22.22|22.32|22.24|22.3|22.22|0
1629369790000|2021-08-19 10:43:10|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|4
1629369800000|2021-08-19 10:43:20|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|5
1629369810000|2021-08-19 10:43:30|22.32|22.24|22.35|22.27|22.35|22.27|22.32|22.24|4
1629369820000|2021-08-19 10:43:40|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|0
1629369830000|2021-08-19 10:43:50|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|0
1629369840000|2021-08-19 10:44:00|22.37|22.29|22.39|22.31|22.39|22.31|22.35|22.27|15
1629369850000|2021-08-19 10:44:10|22.37|22.29|22.37|22.29|22.39|22.31|22.35|22.27|0
1629369860000|2021-08-19 10:44:20|22.35|22.27|22.39|22.31|22.39|22.31|22.35|22.27|0
1629369870000|2021-08-19 10:44:30|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|0
1629369880000|2021-08-19 10:44:40|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1629369890000|2021-08-19 10:44:50|22.35|22.27|22.39|22.31|22.39|22.31|22.35|22.27|0
1629369900000|2021-08-19 10:45:00|22.37|22.29|22.37|22.29|22.39|22.31|22.35|22.27|0
1629369910000|2021-08-19 10:45:10|22.35|22.27|22.37|22.29|22.39|22.31|22.35|22.27|3
1629369920000|2021-08-19 10:45:20|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|0
1629369930000|2021-08-19 10:45:30|22.35|22.27|22.32|22.24|22.35|22.27|22.32|22.24|1
1629369940000|2021-08-19 10:45:40|22.35|22.27|22.35|22.27|22.35|22.27|22.32|22.24|0
1629369960000|2021-08-19 10:46:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|13
1629369970000|2021-08-19 10:46:10|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|8
1629369980000|2021-08-19 10:46:20|22.39|22.31|22.39|22.31|22.39|22.31|22.37|22.29|15
1629369990000|2021-08-19 10:46:30|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|0
1629370030000|2021-08-19 10:47:10|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|1
1629370040000|2021-08-19 10:47:20|22.42|22.34|22.39|22.31|22.42|22.34|22.39|22.31|0
1629370050000|2021-08-19 10:47:30|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|0
1629370060000|2021-08-19 10:47:40|22.42|22.34|22.42|22.34|22.42|22.34|22.39|22.31|8
1629370070000|2021-08-19 10:47:50|22.44|22.36|22.39|22.31|22.44|22.36|22.39|22.31|0
1629370080000|2021-08-19 10:48:00|22.42|22.34|22.42|22.34|22.44|22.36|22.42|22.34|0
1629370090000|2021-08-19 10:48:10|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1629370120000|2021-08-19 10:48:40|22.34|22.26|22.37|22.29|22.39|22.31|22.34|22.26|49
1629370130000|2021-08-19 10:48:50|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|0
1629370150000|2021-08-19 10:49:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1629370160000|2021-08-19 10:49:20|||||||||1
1629370170000|2021-08-19 10:49:30|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|3
1629370190000|2021-08-19 10:49:50|22.25|22.17|22.29|22.21|22.29|22.21|22.25|22.17|65
1629370200000|2021-08-19 10:50:00|22.3|22.22|22.34|22.26|22.34|22.26|22.3|22.22|0
1629370210000|2021-08-19 10:50:10|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|0
1629370220000|2021-08-19 10:50:20|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1629370230000|2021-08-19 10:50:30|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|2
1629370240000|2021-08-19 10:50:40|22.39|22.31|22.37|22.29|22.39|22.31|22.35|22.27|49
1629370250000|2021-08-19 10:50:50|22.39|22.31|22.34|22.26|22.39|22.31|22.32|22.24|22
1629370260000|2021-08-19 10:51:00|22.32|22.24|22.34|22.26|22.34|22.26|22.3|22.22|37
1629370270000|2021-08-19 10:51:10|22.32|22.24|22.25|22.17|22.34|22.26|22.25|22.17|16
1629370280000|2021-08-19 10:51:20|22.27|22.19|22.25|22.17|22.27|22.19|22.25|22.17|0
1629370290000|2021-08-19 10:51:30|22.29|22.21|22.29|22.21|22.29|22.21|22.25|22.17|3
1629370300000|2021-08-19 10:51:40|22.27|22.19|22.29|22.21|22.29|22.21|22.25|22.17|8
1629370310000|2021-08-19 10:51:50|22.27|22.19|22.3|22.22|22.3|22.22|22.27|22.19|8
1629370320000|2021-08-19 10:52:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|7
1629370330000|2021-08-19 10:52:10|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|24
1629370360000|2021-08-19 10:52:40|||||||||11
1629370370000|2021-08-19 10:52:50|22.32|22.24|22.32|22.24|22.34|22.26|22.3|22.22|9
1629370380000|2021-08-19 10:53:00|22.3|22.22|22.3|22.22|22.34|22.26|22.3|22.22|0
1629370390000|2021-08-19 10:53:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1629370410000|2021-08-19 10:53:30|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1629370420000|2021-08-19 10:53:40|22.34|22.26|22.34|22.26|22.34|22.26|22.32|22.24|0
1629370430000|2021-08-19 10:53:50|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|1
1629370440000|2021-08-19 10:54:00|22.35|22.27|22.32|22.24|22.35|22.27|22.32|22.24|0
1629370450000|2021-08-19 10:54:10|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1629370490000|2021-08-19 10:54:50|22.32|22.24|22.3|22.22|22.34|22.26|22.3|22.22|0
1629370500000|2021-08-19 10:55:00|22.32|22.24|22.3|22.22|22.32|22.24|22.3|22.22|12
1629370520000|2021-08-19 10:55:20|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1629370530000|2021-08-19 10:55:30|22.32|22.24|22.3|22.22|22.34|22.26|22.3|22.22|1
1629370540000|2021-08-19 10:55:40|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1629370550000|2021-08-19 10:55:50|22.32|22.24|22.3|22.22|22.32|22.24|22.3|22.22|8
1629370560000|2021-08-19 10:56:00|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|8
1629370570000|2021-08-19 10:56:10|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|0
1629370580000|2021-08-19 10:56:20|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1629370590000|2021-08-19 10:56:30|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1629370620000|2021-08-19 10:57:00|22.39|22.31|22.35|22.27|22.39|22.31|22.35|22.27|39
1629370640000|2021-08-19 10:57:20|22.37|22.29|22.37|22.29|22.37|22.29|22.35|22.27|8
1629370650000|2021-08-19 10:57:30|22.35|22.27|22.39|22.31|22.39|22.31|22.35|22.27|2
1629370660000|2021-08-19 10:57:40|22.37|22.29|22.39|22.31|22.39|22.31|22.35|22.27|2
1629370710000|2021-08-19 10:58:30|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|48
1629370720000|2021-08-19 10:58:40|22.4|22.32|22.44|22.36|22.44|22.36|22.4|22.32|7
1629370730000|2021-08-19 10:58:50|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|0
1629370750000|2021-08-19 10:59:10|22.42|22.34|22.42|22.34|22.42|22.34|22.39|22.31|2
1629370760000|2021-08-19 10:59:20|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1629370770000|2021-08-19 10:59:30|22.42|22.34|22.39|22.31|22.42|22.34|22.39|22.31|2
1629370800000|2021-08-19 11:00:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|43
1629370810000|2021-08-19 11:00:10|22.37|22.29|22.37|22.29|22.39|22.31|22.37|22.29|5
1629370820000|2021-08-19 11:00:20|22.39|22.31|22.35|22.27|22.39|22.31|22.34|22.26|8
1629370830000|2021-08-19 11:00:30|22.34|22.26|22.34|22.26|22.34|22.26|22.3|22.22|106
1629370840000|2021-08-19 11:00:40|22.32|22.24|22.3|22.22|22.34|22.26|22.3|22.22|0
1629370850000|2021-08-19 11:00:50|22.32|22.24|22.3|22.22|22.32|22.24|22.3|22.22|0
1629370860000|2021-08-19 11:01:00|22.34|22.26|22.34|22.26|22.35|22.27|22.34|22.26|2
1629370870000|2021-08-19 11:01:10|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1629370890000|2021-08-19 11:01:30|22.34|22.26|22.35|22.27|22.35|22.27|22.34|22.26|0
1629370920000|2021-08-19 11:02:00|22.32|22.24|22.35|22.27|22.35|22.27|22.3|22.22|0
1629370930000|2021-08-19 11:02:10|22.34|22.26|22.35|22.27|22.35|22.27|22.34|22.26|5
1629370940000|2021-08-19 11:02:20|22.34|22.26|22.32|22.24|22.34|22.26|22.3|22.22|0
1629370950000|2021-08-19 11:02:30|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1629371000000|2021-08-19 11:03:20|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1629371010000|2021-08-19 11:03:30|22.3|22.22|22.34|22.26|22.34|22.26|22.3|22.22|0
1629371030000|2021-08-19 11:03:50|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1629371040000|2021-08-19 11:04:00|22.34|22.26|22.3|22.22|22.34|22.26|22.3|22.22|50
1629371050000|2021-08-19 11:04:10|22.32|22.24|22.32|22.24|22.34|22.26|22.32|22.24|0
1629371060000|2021-08-19 11:04:20|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1629371070000|2021-08-19 11:04:30|22.32|22.24|22.3|22.22|22.32|22.24|22.3|22.22|0
1629371090000|2021-08-19 11:04:50|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|0
1629371100000|2021-08-19 11:05:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1629371110000|2021-08-19 11:05:10|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1629371120000|2021-08-19 11:05:20|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|2
1629371130000|2021-08-19 11:05:30|22.32|22.24|22.32|22.24|22.32|22.24|22.3|22.22|0
1629371150000|2021-08-19 11:05:50|22.34|22.26|22.3|22.22|22.34|22.26|22.3|22.22|0
1629371160000|2021-08-19 11:06:00|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1629371170000|2021-08-19 11:06:10|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1629371180000|2021-08-19 11:06:20|22.3|22.22|22.3|22.22|22.32|22.24|22.3|22.22|5
1629371190000|2021-08-19 11:06:30|||||||||1
1629371200000|2021-08-19 11:06:40|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|1
1629371210000|2021-08-19 11:06:50|22.34|22.26|22.34|22.26|22.34|22.26|22.32|22.24|0
1629371240000|2021-08-19 11:07:20|||||||||20
1629371250000|2021-08-19 11:07:30|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|19
1629371260000|2021-08-19 11:07:40|22.39|22.31|22.39|22.31|22.39|22.31|22.37|22.29|0
1629371280000|2021-08-19 11:08:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|71
1629371290000|2021-08-19 11:08:10|22.49|22.41|22.44|22.36|22.49|22.41|22.44|22.36|9
1629371300000|2021-08-19 11:08:20|22.47|22.39|22.44|22.36|22.47|22.39|22.44|22.36|8
1629371310000|2021-08-19 11:08:30|22.47|22.39|22.44|22.36|22.47|22.39|22.44|22.36|1
1629371320000|2021-08-19 11:08:40|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|6
1629371330000|2021-08-19 11:08:50|22.47|22.39|22.44|22.36|22.47|22.39|22.44|22.36|1
1629371340000|2021-08-19 11:09:00|||||||||1
1629371360000|2021-08-19 11:09:20|22.47|22.39|22.44|22.36|22.47|22.39|22.44|22.36|0
1629371380000|2021-08-19 11:09:40|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|1
1629371390000|2021-08-19 11:09:50|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|9
1629371400000|2021-08-19 11:10:00|||||||||38
1629371410000|2021-08-19 11:10:10|22.47|22.39|22.47|22.39|22.47|22.39|22.44|22.36|3
1629371420000|2021-08-19 11:10:20|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|1
1629371450000|2021-08-19 11:10:50|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|0
1629371460000|2021-08-19 11:11:00|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|6
1629371470000|2021-08-19 11:11:10|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|0
1629371480000|2021-08-19 11:11:20|22.44|22.36|22.49|22.41|22.49|22.41|22.44|22.36|0
1629371490000|2021-08-19 11:11:30|22.44|22.36|22.47|22.39|22.47|22.39|22.44|22.36|10
1629371500000|2021-08-19 11:11:40|22.49|22.41|22.49|22.41|22.49|22.41|22.47|22.39|0
1629371580000|2021-08-19 11:13:00|22.47|22.39|22.47|22.39|22.47|22.39|22.44|22.36|12
1629371590000|2021-08-19 11:13:10|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1629371600000|2021-08-19 11:13:20|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1629371610000|2021-08-19 11:13:30|22.44|22.36|22.39|22.31|22.44|22.36|22.39|22.31|133
1629371620000|2021-08-19 11:13:40|22.34|22.26|22.34|22.26|22.37|22.29|22.34|22.26|9
1629371630000|2021-08-19 11:13:50|22.37|22.29|22.37|22.29|22.39|22.31|22.34|22.26|0
1629371640000|2021-08-19 11:14:00|22.34|22.26|22.37|22.29|22.37|22.29|22.34|22.26|0
1629371650000|2021-08-19 11:14:10|22.39|22.31|22.34|22.26|22.39|22.31|22.34|22.26|8
1629371660000|2021-08-19 11:14:20|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|53
1629371670000|2021-08-19 11:14:30|22.37|22.29|22.34|22.26|22.39|22.31|22.34|22.26|21
1629371730000|2021-08-19 11:15:30|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|3
1629371760000|2021-08-19 11:16:00|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|8
1629371770000|2021-08-19 11:16:10|22.39|22.31|22.43|22.35|22.43|22.35|22.39|22.31|25
1629371780000|2021-08-19 11:16:20|22.41|22.33|22.41|22.33|22.43|22.35|22.41|22.33|0
1629371790000|2021-08-19 11:16:30|22.39|22.31|22.41|22.33|22.41|22.33|22.39|22.31|2
1629371800000|2021-08-19 11:16:40|22.43|22.35|22.41|22.33|22.43|22.35|22.41|22.33|0
1629371810000|2021-08-19 11:16:50|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1629371820000|2021-08-19 11:17:00|22.43|22.35|22.41|22.33|22.43|22.35|22.41|22.33|0
1629371840000|2021-08-19 11:17:20|22.43|22.35|22.41|22.33|22.43|22.35|22.41|22.33|0
1629371850000|2021-08-19 11:17:30|22.43|22.35|22.41|22.33|22.43|22.35|22.41|22.33|1
1629371860000|2021-08-19 11:17:40|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1629371900000|2021-08-19 11:18:20|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|1
1629371910000|2021-08-19 11:18:30|22.39|22.31|22.39|22.31|22.39|22.31|22.36|22.28|0
1629371940000|2021-08-19 11:19:00|||||||||9
1629372000000|2021-08-19 11:20:00|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|1
1629372010000|2021-08-19 11:20:10|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|2
1629372020000|2021-08-19 11:20:20|22.39|22.31|22.36|22.28|22.39|22.31|22.36|22.28|0
1629372030000|2021-08-19 11:20:30|22.39|22.31|22.39|22.31|22.39|22.31|22.36|22.28|0
1629372040000|2021-08-19 11:20:40|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|0
1629372050000|2021-08-19 11:20:50|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1629372060000|2021-08-19 11:21:00|22.38|22.3|22.36|22.28|22.39|22.31|22.36|22.28|0
1629372070000|2021-08-19 11:21:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1629372090000|2021-08-19 11:21:30|22.36|22.28|22.36|22.28|22.39|22.31|22.36|22.28|10
1629372100000|2021-08-19 11:21:40|22.34|22.26|22.36|22.28|22.36|22.28|22.34|22.26|0
1629372120000|2021-08-19 11:22:00|22.39|22.31|22.43|22.35|22.43|22.35|22.36|22.28|23
1629372130000|2021-08-19 11:22:10|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|0
1629372150000|2021-08-19 11:22:30|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|2
1629372160000|2021-08-19 11:22:40|22.41|22.33|22.41|22.33|22.43|22.35|22.39|22.31|7
1629372180000|2021-08-19 11:23:00|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1629372190000|2021-08-19 11:23:10|22.44|22.36|22.43|22.35|22.44|22.36|22.43|22.35|0
1629372200000|2021-08-19 11:23:20|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1629372210000|2021-08-19 11:23:30|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1629372220000|2021-08-19 11:23:40|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|3
1629372230000|2021-08-19 11:23:50|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|0
1629372240000|2021-08-19 11:24:00|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1629372250000|2021-08-19 11:24:10|22.39|22.31|22.39|22.31|22.41|22.33|22.39|22.31|1
1629372280000|2021-08-19 11:24:40|22.43|22.35|22.39|22.31|22.43|22.35|22.39|22.31|2
1629372290000|2021-08-19 11:24:50|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|2
1629372300000|2021-08-19 11:25:00|22.43|22.35|22.41|22.33|22.43|22.35|22.41|22.33|3
1629372310000|2021-08-19 11:25:10|22.39|22.31|22.41|22.33|22.41|22.33|22.39|22.31|0
1629372320000|2021-08-19 11:25:20|22.43|22.35|22.41|22.33|22.43|22.35|22.39|22.31|2
1629372330000|2021-08-19 11:25:30|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1629372340000|2021-08-19 11:25:40|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|1
1629372350000|2021-08-19 11:25:50|22.39|22.31|22.41|22.33|22.41|22.33|22.39|22.31|1
1629372360000|2021-08-19 11:26:00|22.43|22.35|22.43|22.35|22.43|22.35|22.41|22.33|0
1629372370000|2021-08-19 11:26:10|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|1
1629372380000|2021-08-19 11:26:20|22.43|22.35|22.43|22.35|22.43|22.35|22.41|22.33|0
1629372430000|2021-08-19 11:27:10|22.41|22.33|22.43|22.35|22.43|22.35|22.39|22.31|1
1629372440000|2021-08-19 11:27:20|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1629372450000|2021-08-19 11:27:30|22.43|22.35|22.43|22.35|22.43|22.35|22.41|22.33|0
1629372530000|2021-08-19 11:28:50|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|2
1629372540000|2021-08-19 11:29:00|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1629372550000|2021-08-19 11:29:10|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1629372570000|2021-08-19 11:29:30|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1629372580000|2021-08-19 11:29:40|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|2
1629372600000|2021-08-19 11:30:00|||||||||18
1629372640000|2021-08-19 11:30:40|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|2
1629372650000|2021-08-19 11:30:50|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|7
1629372720000|2021-08-19 11:32:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|15
1629372730000|2021-08-19 11:32:10|22.36|22.28|22.36|22.28|22.36|22.28|22.34|22.26|4
1629372740000|2021-08-19 11:32:20|22.39|22.31|22.34|22.26|22.39|22.31|22.34|22.26|16
1629372750000|2021-08-19 11:32:30|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|0
1629372770000|2021-08-19 11:32:50|||||||||21
1629372780000|2021-08-19 11:33:00|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|0
1629372790000|2021-08-19 11:33:10|22.37|22.29|22.34|22.26|22.39|22.31|22.34|22.26|12
1629372810000|2021-08-19 11:33:30|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1629372820000|2021-08-19 11:33:40|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1629372830000|2021-08-19 11:33:50|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|3
1629372840000|2021-08-19 11:34:00|22.34|22.26|22.29|22.21|22.34|22.26|22.29|22.21|13
1629372850000|2021-08-19 11:34:10|22.32|22.24|22.32|22.24|22.32|22.24|22.29|22.21|0
1629372860000|2021-08-19 11:34:20|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|0
1629372870000|2021-08-19 11:34:30|22.34|22.26|22.29|22.21|22.34|22.26|22.29|22.21|0
1629372890000|2021-08-19 11:34:50|22.32|22.24|22.32|22.24|22.32|22.24|22.29|22.21|1
1629372900000|2021-08-19 11:35:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|1
1629372930000|2021-08-19 11:35:30|22.32|22.24|22.34|22.26|22.34|22.26|22.29|22.21|0
1629372950000|2021-08-19 11:35:50|22.32|22.24|22.32|22.24|22.34|22.26|22.29|22.21|2
1629372960000|2021-08-19 11:36:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1629372970000|2021-08-19 11:36:10|22.34|22.26|22.29|22.21|22.34|22.26|22.29|22.21|1
1629372980000|2021-08-19 11:36:20|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|0
1629372990000|2021-08-19 11:36:30|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|0
1629373020000|2021-08-19 11:37:00|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|0
1629373030000|2021-08-19 11:37:10|22.32|22.24|22.24|22.16|22.32|22.24|22.24|22.16|233
1629373040000|2021-08-19 11:37:20|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|70
1629373070000|2021-08-19 11:37:50|||||||||1
1629373080000|2021-08-19 11:38:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|12
1629373090000|2021-08-19 11:38:10|22.2|22.12|22.24|22.16|22.24|22.16|22.2|22.12|0
1629373110000|2021-08-19 11:38:30|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|3
1629373140000|2021-08-19 11:39:00|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|18
1629373190000|2021-08-19 11:39:50|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1629373200000|2021-08-19 11:40:00|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1629373230000|2021-08-19 11:40:30|22.2|22.12|22.24|22.16|22.24|22.16|22.2|22.12|58
1629373260000|2021-08-19 11:41:00|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|6
1629373270000|2021-08-19 11:41:10|22.27|22.19|22.27|22.19|22.27|22.19|22.24|22.16|20
1629373280000|2021-08-19 11:41:20|22.24|22.16|22.29|22.21|22.29|22.21|22.24|22.16|12
1629373320000|2021-08-19 11:42:00|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|90
1629373330000|2021-08-19 11:42:10|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|1
1629373350000|2021-08-19 11:42:30|22.31|22.23|22.31|22.23|22.34|22.26|22.31|22.23|12
1629373360000|2021-08-19 11:42:40|22.29|22.21|22.29|22.21|22.31|22.23|22.29|22.21|0
1629373370000|2021-08-19 11:42:50|22.31|22.23|22.31|22.23|22.31|22.23|22.29|22.21|0
1629373380000|2021-08-19 11:43:00|22.33|22.25|22.32|22.24|22.34|22.26|22.32|22.24|4
1629373390000|2021-08-19 11:43:10|22.29|22.21|22.29|22.21|22.32|22.24|22.29|22.21|0
1629373400000|2021-08-19 11:43:20|22.32|22.24|22.32|22.24|22.32|22.24|22.29|22.21|8
1629373410000|2021-08-19 11:43:30|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|0
1629373420000|2021-08-19 11:43:40|22.34|22.26|22.29|22.21|22.34|22.26|22.29|22.21|2
1629373430000|2021-08-19 11:43:50|||||||||1
1629373440000|2021-08-19 11:44:00|||||||||1
1629373470000|2021-08-19 11:44:30|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1629373490000|2021-08-19 11:44:50|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|15
1629373500000|2021-08-19 11:45:00|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|14
1629373540000|2021-08-19 11:45:40|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1629373550000|2021-08-19 11:45:50|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1629373560000|2021-08-19 11:46:00|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1629373570000|2021-08-19 11:46:10|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1629373580000|2021-08-19 11:46:20|22.39|22.31|22.34|22.26|22.39|22.31|22.34|22.26|0
1629373620000|2021-08-19 11:47:00|||||||||1
1629373640000|2021-08-19 11:47:20|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|4
1629373670000|2021-08-19 11:47:50|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1629373720000|2021-08-19 11:48:40|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|0
1629373750000|2021-08-19 11:49:10|22.37|22.29|22.37|22.29|22.37|22.29|22.34|22.26|13
1629373760000|2021-08-19 11:49:20|22.34|22.26|22.34|22.26|22.36|22.28|22.34|22.26|0
1629373800000|2021-08-19 11:50:00|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|0
1629373810000|2021-08-19 11:50:10|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|2
1629373820000|2021-08-19 11:50:20|22.34|22.26|22.36|22.28|22.36|22.28|22.34|22.26|8
1629373830000|2021-08-19 11:50:30|22.39|22.31|22.39|22.31|22.39|22.31|22.37|22.29|0
1629373840000|2021-08-19 11:50:40|||||||||74
1629373850000|2021-08-19 11:50:50|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|42
1629373860000|2021-08-19 11:51:00|22.41|22.33|22.41|22.33|22.44|22.36|22.41|22.33|2
1629373870000|2021-08-19 11:51:10|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1629373910000|2021-08-19 11:51:50|||||||||1
1629373930000|2021-08-19 11:52:10|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|1
1629373950000|2021-08-19 11:52:30|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|7
1629373960000|2021-08-19 11:52:40|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|0
1629373980000|2021-08-19 11:53:00|22.48|22.4|22.49|22.41|22.49|22.41|22.46|22.38|2
1629374010000|2021-08-19 11:53:30|||||||||6
1629374020000|2021-08-19 11:53:40|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|9
1629374030000|2021-08-19 11:53:50|22.53|22.45|22.53|22.45|22.54|22.46|22.49|22.41|12
1629374040000|2021-08-19 11:54:00|22.51|22.43|22.51|22.43|22.53|22.45|22.51|22.43|0
1629374050000|2021-08-19 11:54:10|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1629374060000|2021-08-19 11:54:20|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|0
1629374070000|2021-08-19 11:54:30|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|8
1629374090000|2021-08-19 11:54:50|||||||||1
1629374100000|2021-08-19 11:55:00|22.54|22.46|22.54|22.46|22.54|22.46|22.53|22.45|0
1629374110000|2021-08-19 11:55:10|22.51|22.43|22.49|22.41|22.53|22.45|22.49|22.41|0
1629374120000|2021-08-19 11:55:20|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|2
1629374130000|2021-08-19 11:55:30|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|0
1629374140000|2021-08-19 11:55:40|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|132
1629374150000|2021-08-19 11:55:50|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|0
1629374160000|2021-08-19 11:56:00|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1629374170000|2021-08-19 11:56:10|22.53|22.45|22.54|22.46|22.54|22.46|22.53|22.45|0
1629374200000|2021-08-19 11:56:40|22.56|22.48|22.54|22.46|22.56|22.48|22.54|22.46|20
1629374230000|2021-08-19 11:57:10|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|4
1629374240000|2021-08-19 11:57:20|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|2
1629374260000|2021-08-19 11:57:40|22.44|22.36|22.46|22.38|22.49|22.41|22.44|22.36|54
1629374270000|2021-08-19 11:57:50|22.49|22.41|22.46|22.38|22.49|22.41|22.46|22.38|0
1629374280000|2021-08-19 11:58:00|22.44|22.36|22.46|22.38|22.46|22.38|22.44|22.36|21
1629374290000|2021-08-19 11:58:10|22.47|22.39|22.46|22.38|22.47|22.39|22.46|22.38|0
1629374300000|2021-08-19 11:58:20|22.44|22.36|22.46|22.38|22.46|22.38|22.44|22.36|0
1629374310000|2021-08-19 11:58:30|22.49|22.41|22.46|22.38|22.49|22.41|22.46|22.38|0
1629374320000|2021-08-19 11:58:40|22.44|22.36|22.44|22.36|22.46|22.38|22.44|22.36|1
1629374330000|2021-08-19 11:58:50|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|1
1629374340000|2021-08-19 11:59:00|22.46|22.38|22.49|22.41|22.49|22.41|22.44|22.36|0
1629374350000|2021-08-19 11:59:10|22.46|22.38|22.49|22.41|22.49|22.41|22.46|22.38|0
1629374400000|2021-08-19 12:00:00|22.53|22.45|22.54|22.46|22.54|22.46|22.53|22.45|4
1629374410000|2021-08-19 12:00:10|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1629374430000|2021-08-19 12:00:30|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1629374440000|2021-08-19 12:00:40|22.53|22.45|22.59|22.51|22.59|22.51|22.53|22.45|16
1629374450000|2021-08-19 12:00:50|22.58|22.5|22.54|22.46|22.58|22.5|22.54|22.46|0
1629374490000|2021-08-19 12:01:30|||||||||7
1629374510000|2021-08-19 12:01:50|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|32
1629374520000|2021-08-19 12:02:00|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|0
1629374530000|2021-08-19 12:02:10|22.61|22.53|22.61|22.53|22.63|22.55|22.61|22.53|5
1629374540000|2021-08-19 12:02:20|22.59|22.51|22.61|22.53|22.63|22.55|22.58|22.5|26
1629374550000|2021-08-19 12:02:30|22.63|22.55|22.58|22.5|22.63|22.55|22.58|22.5|0
1629374560000|2021-08-19 12:02:40|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1629374570000|2021-08-19 12:02:50|22.61|22.53|22.61|22.53|22.61|22.53|22.58|22.5|0
1629374580000|2021-08-19 12:03:00|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1629374600000|2021-08-19 12:03:20|22.68|22.6|22.63|22.55|22.68|22.6|22.63|22.55|68
1629374610000|2021-08-19 12:03:30|22.66|22.58|22.63|22.55|22.66|22.58|22.63|22.55|0
1629374620000|2021-08-19 12:03:40|||||||||1
1629374660000|2021-08-19 12:04:20|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|3
1629374670000|2021-08-19 12:04:30|22.63|22.55|22.58|22.5|22.63|22.55|22.58|22.5|0
1629374680000|2021-08-19 12:04:40|22.61|22.53|22.58|22.5|22.61|22.53|22.58|22.5|0
1629374720000|2021-08-19 12:05:20|22.61|22.53|22.58|22.5|22.61|22.53|22.58|22.5|1
1629374740000|2021-08-19 12:05:40|22.61|22.53|22.58|22.5|22.61|22.53|22.58|22.5|0
1629374780000|2021-08-19 12:06:20|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|29
1629374790000|2021-08-19 12:06:30|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|27
1629374800000|2021-08-19 12:06:40|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|91
1629374810000|2021-08-19 12:06:50|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|15
1629374820000|2021-08-19 12:07:00|22.49|22.41|22.49|22.41|22.51|22.43|22.49|22.41|0
1629374830000|2021-08-19 12:07:10|22.51|22.43|22.51|22.43|22.53|22.45|22.51|22.43|1
1629374840000|2021-08-19 12:07:20|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1629374850000|2021-08-19 12:07:30|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|0
1629374880000|2021-08-19 12:08:00|22.48|22.4|22.49|22.41|22.49|22.41|22.48|22.4|20
1629374890000|2021-08-19 12:08:10|22.51|22.43|22.49|22.41|22.51|22.43|22.48|22.4|0
1629374900000|2021-08-19 12:08:20|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|0
1629374910000|2021-08-19 12:08:30|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|0
1629374940000|2021-08-19 12:09:00|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|1
1629374960000|2021-08-19 12:09:20|22.43|22.35|22.44|22.36|22.44|22.36|22.43|22.35|0
1629374980000|2021-08-19 12:09:40|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1629375000000|2021-08-19 12:10:00|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|74
1629375010000|2021-08-19 12:10:10|22.38|22.3|22.38|22.3|22.38|22.3|22.36|22.28|2
1629375020000|2021-08-19 12:10:20|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1629375050000|2021-08-19 12:10:50|22.34|22.26|22.36|22.28|22.36|22.28|22.34|22.26|4
1629375060000|2021-08-19 12:11:00|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1629375080000|2021-08-19 12:11:20|22.39|22.31|22.43|22.35|22.43|22.35|22.39|22.31|12
1629375110000|2021-08-19 12:11:50|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|2
1629375120000|2021-08-19 12:12:00|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1629375150000|2021-08-19 12:12:30|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1629375160000|2021-08-19 12:12:40|22.41|22.33|22.38|22.3|22.41|22.33|22.38|22.3|0
1629375170000|2021-08-19 12:12:50|22.39|22.31|22.41|22.33|22.41|22.33|22.38|22.3|11
1629375180000|2021-08-19 12:13:00|22.43|22.35|22.39|22.31|22.43|22.35|22.39|22.31|0
1629375190000|2021-08-19 12:13:10|22.41|22.33|22.38|22.3|22.41|22.33|22.38|22.3|0
1629375230000|2021-08-19 12:13:50|22.41|22.33|22.38|22.3|22.41|22.33|22.38|22.3|0
1629375240000|2021-08-19 12:14:00|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1629375250000|2021-08-19 12:14:10|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1629375260000|2021-08-19 12:14:20|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|0
1629375290000|2021-08-19 12:14:50|22.46|22.38|22.43|22.35|22.46|22.38|22.43|22.35|1
1629375300000|2021-08-19 12:15:00|||||||||2
1629375330000|2021-08-19 12:15:30|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|9
1629375350000|2021-08-19 12:15:50|22.39|22.31|22.41|22.33|22.41|22.33|22.39|22.31|16
1629375360000|2021-08-19 12:16:00|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1629375560000|2021-08-19 12:19:20|22.46|22.38|22.46|22.38|22.46|22.38|22.43|22.35|8
1629375570000|2021-08-19 12:19:30|22.43|22.35|22.43|22.35|22.46|22.38|22.43|22.35|0
1629375620000|2021-08-19 12:20:20|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|38
1629375630000|2021-08-19 12:20:30|22.38|22.3|22.34|22.26|22.39|22.31|22.34|22.26|4
1629375640000|2021-08-19 12:20:40|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|1
1629375650000|2021-08-19 12:20:50|22.34|22.26|22.34|22.26|22.36|22.28|22.34|22.26|2
1629375660000|2021-08-19 12:21:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|279
1629375670000|2021-08-19 12:21:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|222
1629375680000|2021-08-19 12:21:20|22.32|22.24|22.32|22.24|22.34|22.26|22.29|22.21|51
1629375690000|2021-08-19 12:21:30|22.29|22.21|22.34|22.26|22.34|22.26|22.29|22.21|1
1629375720000|2021-08-19 12:22:00|||||||||35
1629375730000|2021-08-19 12:22:10|22.29|22.21|22.34|22.26|22.34|22.26|22.29|22.21|3
1629375740000|2021-08-19 12:22:20|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|6
1629375760000|2021-08-19 12:22:40|22.24|22.16|22.29|22.21|22.29|22.21|22.24|22.16|42
1629375770000|2021-08-19 12:22:50|22.27|22.19|22.27|22.19|22.27|22.19|22.24|22.16|6
1629375780000|2021-08-19 12:23:00|22.24|22.16|22.29|22.21|22.29|22.21|22.24|22.16|5
1629375800000|2021-08-19 12:23:20|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1629375900000|2021-08-19 12:25:00|22.24|22.16|22.24|22.16|22.27|22.19|22.24|22.16|1
1629375910000|2021-08-19 12:25:10|22.27|22.19|22.24|22.16|22.29|22.21|22.24|22.16|0
1629375920000|2021-08-19 12:25:20|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|2
1629375930000|2021-08-19 12:25:30|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1629375940000|2021-08-19 12:25:40|22.27|22.19|22.24|22.16|22.29|22.21|22.24|22.16|0
1629375950000|2021-08-19 12:25:50|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|11
1629375960000|2021-08-19 12:26:00|22.29|22.21|22.24|22.16|22.29|22.21|22.24|22.16|0
1629375980000|2021-08-19 12:26:20|22.27|22.19|22.27|22.19|22.29|22.21|22.24|22.16|0
1629375990000|2021-08-19 12:26:30|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1629376000000|2021-08-19 12:26:40|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|3
1629376090000|2021-08-19 12:28:10|||||||||1
1629376100000|2021-08-19 12:28:20|||||||||98
1629376120000|2021-08-19 12:28:40|||||||||1
1629376160000|2021-08-19 12:29:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1629376170000|2021-08-19 12:29:30|||||||||2
1629376210000|2021-08-19 12:30:10|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1629376230000|2021-08-19 12:30:30|22.27|22.19|22.27|22.19|22.27|22.19|22.24|22.16|1
1629376240000|2021-08-19 12:30:40|22.24|22.16|22.27|22.19|22.29|22.21|22.24|22.16|17
1629376250000|2021-08-19 12:30:50|22.24|22.16|22.24|22.16|22.27|22.19|22.24|22.16|7
1629376260000|2021-08-19 12:31:00|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1629376290000|2021-08-19 12:31:30|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1629376330000|2021-08-19 12:32:10|22.32|22.24|22.32|22.24|22.32|22.24|22.29|22.21|4
1629376340000|2021-08-19 12:32:20|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1629376380000|2021-08-19 12:33:00|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|2
1629376390000|2021-08-19 12:33:10|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1629376400000|2021-08-19 12:33:20|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1629376410000|2021-08-19 12:33:30|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|0
1629376420000|2021-08-19 12:33:40|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|1
1629376430000|2021-08-19 12:33:50|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1629376460000|2021-08-19 12:34:20|22.39|22.31|22.39|22.31|22.39|22.31|22.37|22.29|9
1629376470000|2021-08-19 12:34:30|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|0
1629376480000|2021-08-19 12:34:40|22.37|22.29|22.39|22.31|22.39|22.31|22.34|22.26|2
1629376530000|2021-08-19 12:35:30|22.37|22.29|22.37|22.29|22.39|22.31|22.34|22.26|0
1629376540000|2021-08-19 12:35:40|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1629376560000|2021-08-19 12:36:00|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|0
1629376600000|2021-08-19 12:36:40|22.37|22.29|22.34|22.26|22.39|22.31|22.34|22.26|3
1629376640000|2021-08-19 12:37:20|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|0
1629376660000|2021-08-19 12:37:40|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|0
1629376670000|2021-08-19 12:37:50|22.42|22.34|22.42|22.34|22.44|22.36|22.39|22.31|11
1629376680000|2021-08-19 12:38:00|22.39|22.31|22.42|22.34|22.42|22.34|22.39|22.31|0
1629376690000|2021-08-19 12:38:10|22.39|22.31|22.44|22.36|22.44|22.36|22.39|22.31|0
1629376700000|2021-08-19 12:38:20|22.42|22.34|22.39|22.31|22.42|22.34|22.39|22.31|0
1629376710000|2021-08-19 12:38:30|22.42|22.34|22.42|22.34|22.42|22.34|22.39|22.31|0
1629376720000|2021-08-19 12:38:40|22.44|22.36|22.39|22.31|22.44|22.36|22.39|22.31|4
1629376730000|2021-08-19 12:38:50|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|1
1629376790000|2021-08-19 12:39:50|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|27
1629376800000|2021-08-19 12:40:00|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1629376810000|2021-08-19 12:40:10|22.32|22.24|22.34|22.26|22.34|22.26|22.29|22.21|0
1629376890000|2021-08-19 12:41:30|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|13
1629376900000|2021-08-19 12:41:40|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|13
1629376920000|2021-08-19 12:42:00|22.32|22.24|22.34|22.26|22.34|22.26|22.29|22.21|0
1629376930000|2021-08-19 12:42:10|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|17
1629376940000|2021-08-19 12:42:20|22.32|22.24|22.32|22.24|22.34|22.26|22.32|22.24|1
1629376950000|2021-08-19 12:42:30|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1629376960000|2021-08-19 12:42:40|22.39|22.31|22.34|22.26|22.39|22.31|22.34|22.26|9
1629376970000|2021-08-19 12:42:50|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1629376980000|2021-08-19 12:43:00|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|1
1629376990000|2021-08-19 12:43:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1629377000000|2021-08-19 12:43:20|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1629377010000|2021-08-19 12:43:30|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|9
1629377020000|2021-08-19 12:43:40|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|0
1629377040000|2021-08-19 12:44:00|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|0
1629377050000|2021-08-19 12:44:10|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|1
1629377070000|2021-08-19 12:44:30|22.32|22.24|22.32|22.24|22.32|22.24|22.29|22.21|0
1629377080000|2021-08-19 12:44:40|22.34|22.26|22.32|22.24|22.34|22.26|22.29|22.21|1
1629377090000|2021-08-19 12:44:50|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|0
1629377100000|2021-08-19 12:45:00|22.34|22.26|22.34|22.26|22.34|22.26|22.29|22.21|0
1629377110000|2021-08-19 12:45:10|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1629377120000|2021-08-19 12:45:20|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1629377150000|2021-08-19 12:45:50|22.36|22.28|22.36|22.28|22.36|22.28|22.34|22.26|1
1629377160000|2021-08-19 12:46:00|22.34|22.26|22.34|22.26|22.36|22.28|22.34|22.26|0
1629377170000|2021-08-19 12:46:10|||||||||50
1629377190000|2021-08-19 12:46:30|22.29|22.21|22.34|22.26|22.34|22.26|22.29|22.21|20
1629377210000|2021-08-19 12:46:50|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1629377220000|2021-08-19 12:47:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1629377240000|2021-08-19 12:47:20|22.36|22.28|22.36|22.28|22.39|22.31|22.34|22.26|0
1629377250000|2021-08-19 12:47:30|22.37|22.29|22.36|22.28|22.37|22.29|22.34|22.26|0
1629377270000|2021-08-19 12:47:50|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|0
1629377290000|2021-08-19 12:48:10|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|3
1629377300000|2021-08-19 12:48:20|22.37|22.29|22.36|22.28|22.39|22.31|22.36|22.28|0
1629377310000|2021-08-19 12:48:30|||||||||1
1629377320000|2021-08-19 12:48:40|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1629377370000|2021-08-19 12:49:30|||||||||1
1629377400000|2021-08-19 12:50:00|22.41|22.33|22.44|22.36|22.44|22.36|22.41|22.33|1
1629377410000|2021-08-19 12:50:10|22.41|22.33|22.41|22.33|22.41|22.33|22.39|22.31|15
1629377420000|2021-08-19 12:50:20|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1629377430000|2021-08-19 12:50:30|22.41|22.33|22.44|22.36|22.44|22.36|22.41|22.33|1
1629377440000|2021-08-19 12:50:40|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1629377470000|2021-08-19 12:51:10|22.39|22.31|22.44|22.36|22.44|22.36|22.39|22.31|0
1629377500000|2021-08-19 12:51:40|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|76
1629377520000|2021-08-19 12:52:00|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|8
1629377530000|2021-08-19 12:52:10|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|8
1629377540000|2021-08-19 12:52:20|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|3
1629377550000|2021-08-19 12:52:30|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|31
1629377560000|2021-08-19 12:52:40|22.46|22.38|22.46|22.38|22.48|22.4|22.46|22.38|9
1629377570000|2021-08-19 12:52:50|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|9
1629377580000|2021-08-19 12:53:00|||||||||1
1629377610000|2021-08-19 12:53:30|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|14
1629377620000|2021-08-19 12:53:40|22.46|22.38|22.48|22.4|22.48|22.4|22.46|22.38|1
1629377640000|2021-08-19 12:54:00|22.46|22.38|22.48|22.4|22.48|22.4|22.46|22.38|3
1629377660000|2021-08-19 12:54:20|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1629377670000|2021-08-19 12:54:30|22.48|22.4|22.53|22.45|22.53|22.45|22.48|22.4|1
1629377690000|2021-08-19 12:54:50|||||||||6
1629377700000|2021-08-19 12:55:00|22.51|22.43|22.51|22.43|22.53|22.45|22.51|22.43|35
1629377710000|2021-08-19 12:55:10|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1629377730000|2021-08-19 12:55:30|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|0
1629377740000|2021-08-19 12:55:40|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|50
1629377750000|2021-08-19 12:55:50|22.53|22.45|22.48|22.4|22.53|22.45|22.48|22.4|0
1629377790000|2021-08-19 12:56:30|22.46|22.38|22.43|22.35|22.46|22.38|22.43|22.35|13
1629377800000|2021-08-19 12:56:40|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|86
1629377810000|2021-08-19 12:56:50|22.48|22.4|22.46|22.38|22.48|22.4|22.43|22.35|0
1629377820000|2021-08-19 12:57:00|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1629377840000|2021-08-19 12:57:20|22.46|22.38|22.48|22.4|22.48|22.4|22.46|22.38|11
1629377850000|2021-08-19 12:57:30|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|1
1629377860000|2021-08-19 12:57:40|22.48|22.4|22.48|22.4|22.53|22.45|22.48|22.4|60
1629377870000|2021-08-19 12:57:50|||||||||50
1629377880000|2021-08-19 12:58:00|||||||||20
1629377890000|2021-08-19 12:58:10|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|20
1629377910000|2021-08-19 12:58:30|||||||||1
1629377950000|2021-08-19 12:59:10|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|34
1629377980000|2021-08-19 12:59:40|22.56|22.48|22.57|22.49|22.57|22.49|22.53|22.45|98
1629377990000|2021-08-19 12:59:50|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|4
1629378000000|2021-08-19 13:00:00|22.53|22.45|22.55|22.47|22.57|22.49|22.53|22.45|25
1629378010000|2021-08-19 13:00:10|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1629378030000|2021-08-19 13:00:30|22.53|22.45|22.53|22.45|22.55|22.47|22.53|22.45|100
1629378050000|2021-08-19 13:00:50|22.55|22.47|22.53|22.45|22.57|22.49|22.53|22.45|9
1629378060000|2021-08-19 13:01:00|22.55|22.47|22.53|22.45|22.55|22.47|22.53|22.45|0
1629378070000|2021-08-19 13:01:10|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|43
1629378090000|2021-08-19 13:01:30|22.51|22.43|22.53|22.45|22.53|22.45|22.48|22.4|1
1629378100000|2021-08-19 13:01:40|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|7
1629378110000|2021-08-19 13:01:50|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|8
1629378120000|2021-08-19 13:02:00|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|1
1629378130000|2021-08-19 13:02:10|22.48|22.4|22.48|22.4|22.53|22.45|22.48|22.4|14
1629378180000|2021-08-19 13:03:00|22.51|22.43|22.51|22.43|22.53|22.45|22.48|22.4|7
1629378200000|2021-08-19 13:03:20|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1629378260000|2021-08-19 13:04:20|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|9
1629378340000|2021-08-19 13:05:40|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|79
1629378350000|2021-08-19 13:05:50|22.48|22.4|22.48|22.4|22.51|22.43|22.48|22.4|12
1629378370000|2021-08-19 13:06:10|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|9
1629378380000|2021-08-19 13:06:20|22.48|22.4|22.48|22.4|22.51|22.43|22.48|22.4|33
1629378390000|2021-08-19 13:06:30|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|0
1629378400000|2021-08-19 13:06:40|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|0
1629378410000|2021-08-19 13:06:50|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|0
1629378430000|2021-08-19 13:07:10|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|47
1629378440000|2021-08-19 13:07:20|22.46|22.38|22.43|22.35|22.46|22.38|22.43|22.35|0
1629378490000|2021-08-19 13:08:10|||||||||5
1629378500000|2021-08-19 13:08:20|22.41|22.33|22.41|22.33|22.41|22.33|22.39|22.31|54
1629378510000|2021-08-19 13:08:30|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1629378530000|2021-08-19 13:08:50|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1629378550000|2021-08-19 13:09:10|22.39|22.31|22.38|22.3|22.39|22.31|22.38|22.3|5
1629378580000|2021-08-19 13:09:40|22.39|22.31|22.43|22.35|22.43|22.35|22.39|22.31|15
1629378600000|2021-08-19 13:10:00|22.41|22.33|22.41|22.33|22.41|22.33|22.38|22.3|4
1629378610000|2021-08-19 13:10:10|22.39|22.31|22.39|22.31|22.39|22.31|22.38|22.3|0
1629378620000|2021-08-19 13:10:20|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1629378670000|2021-08-19 13:11:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|39
1629378680000|2021-08-19 13:11:20|||||||||3
1629378690000|2021-08-19 13:11:30|||||||||5
1629378700000|2021-08-19 13:11:40|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|14
1629378770000|2021-08-19 13:12:50|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|6
1629378800000|2021-08-19 13:13:20|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|3
1629378810000|2021-08-19 13:13:30|22.34|22.26|22.33|22.25|22.36|22.28|22.33|22.25|0
1629378820000|2021-08-19 13:13:40|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|50
1629378830000|2021-08-19 13:13:50|||||||||127
1629378840000|2021-08-19 13:14:00|22.33|22.25|22.34|22.26|22.34|22.26|22.33|22.25|0
1629378850000|2021-08-19 13:14:10|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|27
1629378860000|2021-08-19 13:14:20|||||||||1
1629378890000|2021-08-19 13:14:50|||||||||34
1629378920000|2021-08-19 13:15:20|||||||||1
1629378930000|2021-08-19 13:15:30|22.24|22.16|22.26|22.18|22.26|22.18|22.24|22.16|32
1629378940000|2021-08-19 13:15:40|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1629378950000|2021-08-19 13:15:50|22.29|22.21|22.29|22.21|22.29|22.21|22.26|22.18|51
1629378960000|2021-08-19 13:16:00|22.26|22.18|22.24|22.16|22.26|22.18|22.24|22.16|7
1629378980000|2021-08-19 13:16:20|22.29|22.21|22.24|22.16|22.29|22.21|22.24|22.16|59
1629378990000|2021-08-19 13:16:30|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|7
1629379000000|2021-08-19 13:16:40|22.26|22.18|22.19|22.11|22.26|22.18|22.19|22.11|18
1629379010000|2021-08-19 13:16:50|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|73
1629379050000|2021-08-19 13:17:30|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|8
1629379170000|2021-08-19 13:19:30|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|250
1629379180000|2021-08-19 13:19:40|22.17|22.09|22.19|22.11|22.19|22.11|22.17|22.09|31
1629379190000|2021-08-19 13:19:50|||||||||2
1629379240000|2021-08-19 13:20:40|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|9
1629379250000|2021-08-19 13:20:50|22.21|22.13|22.19|22.11|22.24|22.16|22.19|22.11|65
1629379260000|2021-08-19 13:21:00|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|0
1629379280000|2021-08-19 13:21:20|22.15|22.07|22.19|22.11|22.19|22.11|22.15|22.07|198
1629379290000|2021-08-19 13:21:30|||||||||2
1629379300000|2021-08-19 13:21:40|||||||||2
1629379410000|2021-08-19 13:23:30|22.15|22.07|22.17|22.09|22.17|22.09|22.15|22.07|96
1629379420000|2021-08-19 13:23:40|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1629379450000|2021-08-19 13:24:10|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1629379460000|2021-08-19 13:24:20|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|5
1629379500000|2021-08-19 13:25:00|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|1
1629379580000|2021-08-19 13:26:20|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|9
1629379590000|2021-08-19 13:26:30|22.22|22.14|22.22|22.14|22.22|22.14|22.2|22.12|53
1629379610000|2021-08-19 13:26:50|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1629379640000|2021-08-19 13:27:20|22.22|22.14|22.22|22.14|22.22|22.14|22.2|22.12|7
1629379650000|2021-08-19 13:27:30|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1629379660000|2021-08-19 13:27:40|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|0
1629379690000|2021-08-19 13:28:10|||||||||1
1629379700000|2021-08-19 13:28:20|||||||||41
1629379750000|2021-08-19 13:29:10|||||||||1
1629379790000|2021-08-19 13:29:50|22.25|22.17|22.27|22.19|22.29|22.21|22.25|22.17|30
1629379800000|2021-08-19 13:30:00|22.24|22.16|22.29|22.21|22.29|22.21|22.24|22.16|79
1629379810000|2021-08-19 13:30:10|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|2
1629379820000|2021-08-19 13:30:20|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|26
1629379830000|2021-08-19 13:30:30|22.2|22.12|22.24|22.16|22.24|22.16|22.2|22.12|9
1629379840000|2021-08-19 13:30:40|22.22|22.14|22.19|22.11|22.24|22.16|22.19|22.11|3
1629379850000|2021-08-19 13:30:50|22.22|22.14|22.19|22.11|22.22|22.14|22.19|22.11|0
1629379860000|2021-08-19 13:31:00|22.15|22.07|22.1|22.02|22.15|22.07|22.1|22.02|110
1629379870000|2021-08-19 13:31:10|22.09|22.01|22.05|21.97|22.09|22.01|22.04|21.96|119
1629379880000|2021-08-19 13:31:20|||||||||45
1629379890000|2021-08-19 13:31:30|22|21.92|22.05|21.97|22.05|21.97|22|21.92|4
1629379910000|2021-08-19 13:31:50|22.04|21.96|22|21.92|22.04|21.96|21.95|21.87|85
1629379920000|2021-08-19 13:32:00|21.95|21.87|21.97|21.89|22|21.92|21.95|21.87|28
1629379930000|2021-08-19 13:32:10|22|21.92|22|21.92|22.02|21.94|21.95|21.87|99
1629379940000|2021-08-19 13:32:20|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|54
1629379950000|2021-08-19 13:32:30|22|21.92|22.05|21.97|22.05|21.97|22|21.92|76
1629379960000|2021-08-19 13:32:40|22|21.92|22.05|21.97|22.05|21.97|22|21.92|37
1629379970000|2021-08-19 13:32:50|22.1|22.02|22.05|21.97|22.1|22.02|22.05|21.97|32
1629379980000|2021-08-19 13:33:00|22.07|21.99|22.1|22.02|22.1|22.02|22.05|21.97|90
1629379990000|2021-08-19 13:33:10|22.07|21.99|22.05|21.97|22.1|22.02|22.05|21.97|51
1629380000000|2021-08-19 13:33:20|22|21.92|22.02|21.94|22.02|21.94|22|21.92|54
1629380010000|2021-08-19 13:33:30|22|21.92|22.05|21.97|22.05|21.97|22|21.92|30
1629380020000|2021-08-19 13:33:40|22.1|22.02|22.1|22.02|22.1|22.02|22.07|21.99|53
1629380030000|2021-08-19 13:33:50|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|20
1629380040000|2021-08-19 13:34:00|22.03|21.95|22.02|21.94|22.05|21.97|22|21.92|137
1629380050000|2021-08-19 13:34:10|22|21.92|22.05|21.97|22.05|21.97|22|21.92|89
1629380060000|2021-08-19 13:34:20|22|21.92|22|21.92|22.05|21.97|22|21.92|25
1629380070000|2021-08-19 13:34:30|22.02|21.94|22|21.92|22.05|21.97|22|21.92|44
1629380080000|2021-08-19 13:34:40|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1629380090000|2021-08-19 13:34:50|||||||||9
1629380110000|2021-08-19 13:35:10|||||||||1
1629380120000|2021-08-19 13:35:20|21.95|21.87|22|21.92|22|21.92|21.95|21.87|73
1629380130000|2021-08-19 13:35:30|21.98|21.9|21.95|21.87|21.98|21.9|21.95|21.87|3
1629380150000|2021-08-19 13:35:50|22|21.92|21.96|21.88|22|21.92|21.96|21.88|54
1629380160000|2021-08-19 13:36:00|21.98|21.9|22|21.92|22|21.92|21.98|21.9|0
1629380170000|2021-08-19 13:36:10|22.05|21.97|22.1|22.02|22.1|22.02|22.05|21.97|19
1629380190000|2021-08-19 13:36:30|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|2
1629380200000|2021-08-19 13:36:40|22.05|21.97|22.1|22.02|22.1|22.02|22.05|21.97|1
1629380210000|2021-08-19 13:36:50|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|0
1629380230000|2021-08-19 13:37:10|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|2
1629380240000|2021-08-19 13:37:20|22.07|21.99|22.1|22.02|22.1|22.02|22.05|21.97|2
1629380250000|2021-08-19 13:37:30|22.07|21.99|22.05|21.97|22.07|21.99|22.05|21.97|5
1629380260000|2021-08-19 13:37:40|22.07|21.99|22.1|22.02|22.1|22.02|22.07|21.99|0
1629380270000|2021-08-19 13:37:50|22.12|22.04|22.15|22.07|22.2|22.12|22.12|22.04|33
1629380280000|2021-08-19 13:38:00|22.12|22.04|22.1|22.02|22.15|22.07|22.1|22.02|5
1629380290000|2021-08-19 13:38:10|22.12|22.04|22.15|22.07|22.15|22.07|22.1|22.02|13
1629380300000|2021-08-19 13:38:20|22.12|22.04|22.15|22.07|22.15|22.07|22.1|22.02|7
1629380310000|2021-08-19 13:38:30|22.2|22.12|22.2|22.12|22.2|22.12|22.17|22.09|61
1629380320000|2021-08-19 13:38:40|22.17|22.09|22.17|22.09|22.2|22.12|22.15|22.07|2
1629380330000|2021-08-19 13:38:50|22.2|22.12|22.2|22.12|22.2|22.12|22.17|22.09|1
1629380340000|2021-08-19 13:39:00|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|5
1629380350000|2021-08-19 13:39:10|22.2|22.12|22.1|22.02|22.2|22.12|22.1|22.02|3
1629380360000|2021-08-19 13:39:20|22.12|22.04|22.15|22.07|22.15|22.07|22.1|22.02|2
1629380370000|2021-08-19 13:39:30|22.17|22.09|22.19|22.11|22.19|22.11|22.15|22.07|0
1629380380000|2021-08-19 13:39:40|22.17|22.09|22.15|22.07|22.19|22.11|22.15|22.07|10
1629380390000|2021-08-19 13:39:50|22.1|22.02|22.05|21.97|22.1|22.02|22.05|21.97|120
1629380400000|2021-08-19 13:40:00|22.07|21.99|22.1|22.02|22.1|22.02|22.05|21.97|1
1629380410000|2021-08-19 13:40:10|22.12|22.04|22.14|22.06|22.15|22.07|22.12|22.04|0
1629380420000|2021-08-19 13:40:20|22.15|22.07|22.2|22.12|22.2|22.12|22.14|22.06|43
1629380430000|2021-08-19 13:40:30|22.22|22.14|22.24|22.16|22.24|22.16|22.2|22.12|11
1629380440000|2021-08-19 13:40:40|22.22|22.14|22.22|22.14|22.24|22.16|22.2|22.12|16
1629380450000|2021-08-19 13:40:50|22.24|22.16|22.29|22.21|22.29|22.21|22.24|22.16|148
1629380460000|2021-08-19 13:41:00|22.27|22.19|22.29|22.21|22.29|22.21|22.24|22.16|115
1629380470000|2021-08-19 13:41:10|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|13
1629380480000|2021-08-19 13:41:20|22.24|22.16|22.29|22.21|22.29|22.21|22.24|22.16|0
1629380490000|2021-08-19 13:41:30|22.24|22.16|22.24|22.16|22.27|22.19|22.24|22.16|9
1629380500000|2021-08-19 13:41:40|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|1
1629380510000|2021-08-19 13:41:50|22.26|22.18|22.29|22.21|22.29|22.21|22.24|22.16|10
1629380520000|2021-08-19 13:42:00|||||||||4
1629380530000|2021-08-19 13:42:10|22.24|22.16|22.19|22.11|22.24|22.16|22.19|22.11|10
1629380540000|2021-08-19 13:42:20|22.2|22.12|22.19|22.11|22.24|22.16|22.19|22.11|70
1629380550000|2021-08-19 13:42:30|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|39
1629380560000|2021-08-19 13:42:40|22.22|22.14|22.22|22.14|22.22|22.14|22.19|22.11|3
1629380570000|2021-08-19 13:42:50|22.19|22.11|22.14|22.06|22.19|22.11|22.14|22.06|74
1629380580000|2021-08-19 13:43:00|22.15|22.07|22.14|22.06|22.17|22.09|22.14|22.06|0
1629380600000|2021-08-19 13:43:20|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|64
1629380610000|2021-08-19 13:43:30|22.14|22.06|22.19|22.11|22.19|22.11|22.12|22.04|109
1629380620000|2021-08-19 13:43:40|22.17|22.09|22.15|22.07|22.19|22.11|22.14|22.06|35
1629380630000|2021-08-19 13:43:50|22.14|22.06|22.14|22.06|22.17|22.09|22.14|22.06|3
1629380650000|2021-08-19 13:44:10|22.12|22.04|22.14|22.06|22.15|22.07|22.12|22.04|0
1629380660000|2021-08-19 13:44:20|22.12|22.04|22.05|21.97|22.12|22.04|22.05|21.97|50
1629380670000|2021-08-19 13:44:30|22.07|21.99|22.09|22.01|22.09|22.01|22.05|21.97|25
1629380680000|2021-08-19 13:44:40|22.12|22.04|22.12|22.04|22.14|22.06|22.1|22.02|8
1629380690000|2021-08-19 13:44:50|22.1|22.02|22.07|21.99|22.12|22.04|22.07|21.99|0
1629380700000|2021-08-19 13:45:00|22.09|22.01|22.19|22.11|22.19|22.11|22.09|22.01|48
1629380710000|2021-08-19 13:45:10|22.24|22.16|22.19|22.11|22.24|22.16|22.19|22.11|26
1629380720000|2021-08-19 13:45:20|22.22|22.14|22.21|22.13|22.24|22.16|22.19|22.11|21
1629380730000|2021-08-19 13:45:30|22.19|22.11|22.19|22.11|22.21|22.13|22.19|22.11|0
1629380740000|2021-08-19 13:45:40|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|10
1629380750000|2021-08-19 13:45:50|22.09|22.01|22.04|21.96|22.09|22.01|22|21.92|192
1629380760000|2021-08-19 13:46:00|22.02|21.94|22|21.92|22.02|21.94|22|21.92|1
1629380770000|2021-08-19 13:46:10|22.04|21.96|21.99|21.91|22.04|21.96|21.95|21.87|191
1629380780000|2021-08-19 13:46:20|21.97|21.89|21.99|21.91|22|21.92|21.95|21.87|18
1629380790000|2021-08-19 13:46:30|21.97|21.89|21.97|21.89|21.99|21.91|21.95|21.87|22
1629380800000|2021-08-19 13:46:40|21.99|21.91|21.95|21.87|22|21.92|21.95|21.87|0
1629380810000|2021-08-19 13:46:50|21.97|21.89|21.95|21.87|22|21.92|21.95|21.87|2
1629380820000|2021-08-19 13:47:00|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|23
1629380830000|2021-08-19 13:47:10|21.88|21.8|21.9|21.82|21.9|21.82|21.85|21.77|13
1629380840000|2021-08-19 13:47:20|21.92|21.84|21.95|21.87|21.95|21.87|21.9|21.82|35
1629380850000|2021-08-19 13:47:30|21.92|21.84|21.9|21.82|21.95|21.87|21.9|21.82|23
1629380860000|2021-08-19 13:47:40|21.95|21.87|21.92|21.84|21.95|21.87|21.9|21.82|48
1629380870000|2021-08-19 13:47:50|21.9|21.82|21.95|21.87|21.97|21.89|21.9|21.82|43
1629380880000|2021-08-19 13:48:00|21.97|21.89|22|21.92|22|21.92|21.95|21.87|1
1629380890000|2021-08-19 13:48:10|21.97|21.89|21.97|21.89|21.97|21.89|21.95|21.87|6
1629380900000|2021-08-19 13:48:20|21.95|21.87|21.95|21.87|21.97|21.89|21.95|21.87|1
1629380910000|2021-08-19 13:48:30|21.97|21.89|22|21.92|22|21.92|21.97|21.89|10
1629380920000|2021-08-19 13:48:40|21.97|21.89|22|21.92|22|21.92|21.97|21.89|10
1629380930000|2021-08-19 13:48:50|||||||||3
1629380940000|2021-08-19 13:49:00|21.97|21.89|22|21.92|22.04|21.96|21.97|21.89|29
1629380950000|2021-08-19 13:49:10|22.02|21.94|22.04|21.96|22.04|21.96|22|21.92|2
1629380960000|2021-08-19 13:49:20|22.05|21.97|22.09|22.01|22.09|22.01|22.05|21.97|39
1629380970000|2021-08-19 13:49:30|22.05|21.97|22.04|21.96|22.07|21.99|22.04|21.96|37
1629380980000|2021-08-19 13:49:40|||||||||1
1629380990000|2021-08-19 13:49:50|22.05|21.97|22.09|22.01|22.09|22.01|22.04|21.96|25
1629381000000|2021-08-19 13:50:00|22.07|21.99|22.05|21.97|22.09|22.01|22.05|21.97|0
1629381010000|2021-08-19 13:50:10|22.02|21.94|22.04|21.96|22.04|21.96|22|21.92|12
1629381020000|2021-08-19 13:50:20|||||||||1
1629381030000|2021-08-19 13:50:30|22|21.92|21.99|21.91|22|21.92|21.99|21.91|51
1629381040000|2021-08-19 13:50:40|||||||||1
1629381050000|2021-08-19 13:50:50|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|1
1629381060000|2021-08-19 13:51:00|21.94|21.86|21.95|21.87|21.97|21.89|21.94|21.86|0
1629381070000|2021-08-19 13:51:10|21.94|21.86|21.99|21.91|21.99|21.91|21.94|21.86|0
1629381080000|2021-08-19 13:51:20|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|0
1629381090000|2021-08-19 13:51:30|21.97|21.89|21.99|21.91|22.01|21.93|21.94|21.86|90
1629381100000|2021-08-19 13:51:40|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|0
1629381110000|2021-08-19 13:51:50|21.97|21.89|21.97|21.89|21.99|21.91|21.94|21.86|1
1629381120000|2021-08-19 13:52:00|21.94|21.86|21.99|21.91|21.99|21.91|21.94|21.86|0
1629381130000|2021-08-19 13:52:10|22.01|21.93|21.97|21.89|22.01|21.93|21.97|21.89|0
1629381140000|2021-08-19 13:52:20|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1629381150000|2021-08-19 13:52:30|22.01|21.93|21.99|21.91|22.04|21.96|21.99|21.91|2
1629381160000|2021-08-19 13:52:40|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|4
1629381170000|2021-08-19 13:52:50|21.95|21.87|21.99|21.91|21.99|21.91|21.94|21.86|0
1629381180000|2021-08-19 13:53:00|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|13
1629381190000|2021-08-19 13:53:10|21.9|21.82|21.94|21.86|21.94|21.86|21.9|21.82|6
1629381200000|2021-08-19 13:53:20|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|0
1629381210000|2021-08-19 13:53:30|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|0
1629381220000|2021-08-19 13:53:40|22.04|21.96|22.04|21.96|22.09|22.01|22.04|21.96|100
1629381230000|2021-08-19 13:53:50|22.01|21.93|21.99|21.91|22.04|21.96|21.99|21.91|0
1629381240000|2021-08-19 13:54:00|21.97|21.89|21.99|21.91|21.99|21.91|21.94|21.86|11
1629381250000|2021-08-19 13:54:10|21.95|21.87|21.95|21.87|21.99|21.91|21.95|21.87|13
1629381270000|2021-08-19 13:54:30|21.9|21.82|21.9|21.82|21.94|21.86|21.9|21.82|77
1629381280000|2021-08-19 13:54:40|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|17
1629381290000|2021-08-19 13:54:50|21.92|21.84|21.9|21.82|21.94|21.86|21.9|21.82|8
1629381300000|2021-08-19 13:55:00|21.92|21.84|21.94|21.86|21.94|21.86|21.9|21.82|69
1629381310000|2021-08-19 13:55:10|21.9|21.82|21.92|21.84|21.99|21.91|21.9|21.82|58
1629381320000|2021-08-19 13:55:20|21.94|21.86|21.99|21.91|21.99|21.91|21.92|21.84|8
1629381330000|2021-08-19 13:55:30|21.97|21.89|21.99|21.91|21.99|21.91|21.95|21.87|8
1629381340000|2021-08-19 13:55:40|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|0
1629381350000|2021-08-19 13:55:50|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|9
1629381360000|2021-08-19 13:56:00|21.97|21.89|21.99|21.91|22.02|21.94|21.97|21.89|0
1629381370000|2021-08-19 13:56:10|22.04|21.96|22.04|21.96|22.04|21.96|22.02|21.94|25
1629381380000|2021-08-19 13:56:20|22.02|21.94|21.99|21.91|22.04|21.96|21.97|21.89|0
1629381390000|2021-08-19 13:56:30|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|0
1629381400000|2021-08-19 13:56:40|21.97|21.89|22.04|21.96|22.04|21.96|21.97|21.89|0
1629381410000|2021-08-19 13:56:50|||||||||1
1629381420000|2021-08-19 13:57:00|22.02|21.94|21.99|21.91|22.02|21.94|21.99|21.91|0
1629381430000|2021-08-19 13:57:10|21.97|21.89|21.94|21.86|21.99|21.91|21.94|21.86|1
1629381440000|2021-08-19 13:57:20|21.9|21.82|21.94|21.86|21.94|21.86|21.9|21.82|35
1629381450000|2021-08-19 13:57:30|21.95|21.87|21.99|21.91|21.99|21.91|21.95|21.87|0
1629381460000|2021-08-19 13:57:40|21.97|21.89|21.99|21.91|21.99|21.91|21.94|21.86|0
1629381470000|2021-08-19 13:57:50|21.97|21.89|21.97|21.89|21.99|21.91|21.94|21.86|10
1629381480000|2021-08-19 13:58:00|21.94|21.86|21.94|21.86|21.97|21.89|21.94|21.86|6
1629381490000|2021-08-19 13:58:10|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|2
1629381500000|2021-08-19 13:58:20|21.92|21.84|21.94|21.86|21.94|21.86|21.89|21.81|8
1629381520000|2021-08-19 13:58:40|21.95|21.87|21.99|21.91|21.99|21.91|21.94|21.86|2
1629381530000|2021-08-19 13:58:50|21.97|21.89|21.95|21.87|21.99|21.91|21.95|21.87|12
1629381550000|2021-08-19 13:59:10|21.97|21.89|21.99|21.91|21.99|21.91|21.95|21.87|0
1629381560000|2021-08-19 13:59:20|21.97|21.89|22|21.92|22|21.92|21.97|21.89|12
1629381570000|2021-08-19 13:59:30|21.95|21.87|21.97|21.89|21.99|21.91|21.95|21.87|65
1629381580000|2021-08-19 13:59:40|21.95|21.87|21.95|21.87|21.97|21.89|21.95|21.87|0
1629381590000|2021-08-19 13:59:50|21.94|21.86|21.95|21.87|21.97|21.89|21.94|21.86|20
1629381600000|2021-08-19 14:00:00|21.97|21.89|21.95|21.87|21.99|21.91|21.95|21.87|36
1629381610000|2021-08-19 14:00:10|21.94|21.86|21.9|21.82|21.94|21.86|21.9|21.82|102
1629381620000|2021-08-19 14:00:20|21.92|21.84|21.94|21.86|21.95|21.87|21.9|21.82|1
1629381630000|2021-08-19 14:00:30|21.92|21.84|21.97|21.89|21.99|21.91|21.92|21.84|27
1629381640000|2021-08-19 14:00:40|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1629381650000|2021-08-19 14:00:50|21.95|21.87|21.9|21.82|21.95|21.87|21.9|21.82|1
1629381660000|2021-08-19 14:01:00|21.85|21.77|21.85|21.77|21.9|21.82|21.85|21.77|45
1629381670000|2021-08-19 14:01:10|21.83|21.75|21.8|21.72|21.85|21.77|21.8|21.72|26
1629381680000|2021-08-19 14:01:20|21.78|21.7|21.8|21.72|21.8|21.72|21.77|21.69|137
1629381690000|2021-08-19 14:01:30|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1629381700000|2021-08-19 14:01:40|21.7|21.62|21.73|21.65|21.75|21.67|21.7|21.62|141
1629381710000|2021-08-19 14:01:50|21.75|21.67|21.73|21.65|21.75|21.67|21.7|21.62|8
1629381720000|2021-08-19 14:02:00|21.75|21.67|21.7|21.62|21.75|21.67|21.7|21.62|14
1629381730000|2021-08-19 14:02:10|21.72|21.64|21.75|21.67|21.75|21.67|21.7|21.62|80
1629381740000|2021-08-19 14:02:20|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|2
1629381750000|2021-08-19 14:02:30|21.77|21.69|21.8|21.72|21.85|21.77|21.77|21.69|0
1629381760000|2021-08-19 14:02:40|21.82|21.74|21.7|21.62|21.82|21.74|21.7|21.62|198
1629381770000|2021-08-19 14:02:50|21.73|21.65|21.71|21.63|21.75|21.67|21.7|21.62|63
1629381780000|2021-08-19 14:03:00|21.73|21.65|21.7|21.62|21.75|21.67|21.7|21.62|82
1629381790000|2021-08-19 14:03:10|21.72|21.64|21.75|21.67|21.75|21.67|21.7|21.62|0
1629381800000|2021-08-19 14:03:20|21.73|21.65|21.7|21.62|21.75|21.67|21.7|21.62|0
1629381810000|2021-08-19 14:03:30|21.73|21.65|21.73|21.65|21.73|21.65|21.7|21.62|1
1629381820000|2021-08-19 14:03:40|21.7|21.62|21.7|21.62|21.73|21.65|21.7|21.62|0
1629381830000|2021-08-19 14:03:50|21.73|21.65|21.73|21.65|21.73|21.65|21.7|21.62|0
1629381840000|2021-08-19 14:04:00|21.7|21.62|21.7|21.62|21.73|21.65|21.7|21.62|117
1629381850000|2021-08-19 14:04:10|||||||||3
1629381860000|2021-08-19 14:04:20|||||||||88
1629381870000|2021-08-19 14:04:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|17
1629381880000|2021-08-19 14:04:40|21.7|21.62|21.7|21.62|21.7|21.62|21.68|21.6|25
1629381890000|2021-08-19 14:04:50|21.68|21.6|21.75|21.67|21.75|21.67|21.68|21.6|15
1629381900000|2021-08-19 14:05:00|21.73|21.65|21.73|21.65|21.75|21.67|21.73|21.65|23
1629381910000|2021-08-19 14:05:10|21.75|21.67|21.7|21.62|21.75|21.67|21.7|21.62|47
1629381920000|2021-08-19 14:05:20|21.73|21.65|21.7|21.62|21.73|21.65|21.7|21.62|2
1629381930000|2021-08-19 14:05:30|21.75|21.67|21.7|21.62|21.75|21.67|21.7|21.62|2
1629381940000|2021-08-19 14:05:40|||||||||55
1629381950000|2021-08-19 14:05:50|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|5
1629381960000|2021-08-19 14:06:00|21.73|21.65|21.75|21.67|21.75|21.67|21.7|21.62|1
1629381980000|2021-08-19 14:06:20|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|1
1629381990000|2021-08-19 14:06:30|21.78|21.7|21.8|21.72|21.8|21.72|21.75|21.67|6
1629382000000|2021-08-19 14:06:40|||||||||5
1629382010000|2021-08-19 14:06:50|||||||||1
1629382020000|2021-08-19 14:07:00|21.78|21.7|21.8|21.72|21.8|21.72|21.75|21.67|8
1629382040000|2021-08-19 14:07:20|21.78|21.7|21.8|21.72|21.8|21.72|21.75|21.67|0
1629382050000|2021-08-19 14:07:30|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|16
1629382060000|2021-08-19 14:07:40|||||||||1
1629382080000|2021-08-19 14:08:00|21.78|21.7|21.75|21.67|21.8|21.72|21.75|21.67|8
1629382090000|2021-08-19 14:08:10|21.7|21.62|21.73|21.65|21.73|21.65|21.7|21.62|24
1629382100000|2021-08-19 14:08:20|21.71|21.63|21.75|21.67|21.75|21.67|21.71|21.63|6
1629382110000|2021-08-19 14:08:30|21.8|21.72|21.75|21.67|21.8|21.72|21.75|21.67|3
1629382120000|2021-08-19 14:08:40|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|40
1629382130000|2021-08-19 14:08:50|21.75|21.67|21.78|21.7|21.8|21.72|21.75|21.67|10
1629382140000|2021-08-19 14:09:00|21.8|21.72|21.78|21.7|21.8|21.72|21.75|21.67|0
1629382150000|2021-08-19 14:09:10|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1629382160000|2021-08-19 14:09:20|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|13
1629382170000|2021-08-19 14:09:30|21.83|21.75|21.83|21.75|21.85|21.77|21.83|21.75|0
1629382180000|2021-08-19 14:09:40|21.85|21.77|21.85|21.77|21.85|21.77|21.8|21.72|0
1629382190000|2021-08-19 14:09:50|21.83|21.75|21.8|21.72|21.83|21.75|21.8|21.72|0
1629382200000|2021-08-19 14:10:00|21.83|21.75|21.8|21.72|21.85|21.77|21.78|21.7|0
1629382210000|2021-08-19 14:10:10|21.78|21.7|21.8|21.72|21.8|21.72|21.76|21.68|8
1629382220000|2021-08-19 14:10:20|21.78|21.7|21.8|21.72|21.8|21.72|21.75|21.67|0
1629382260000|2021-08-19 14:11:00|||||||||2
1629382270000|2021-08-19 14:11:10|||||||||1
1629382310000|2021-08-19 14:11:50|||||||||1
1629382320000|2021-08-19 14:12:00|21.78|21.7|21.75|21.67|21.8|21.72|21.75|21.67|0
1629382330000|2021-08-19 14:12:10|21.73|21.65|21.75|21.67|21.75|21.67|21.71|21.63|31
1629382340000|2021-08-19 14:12:20|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1629382350000|2021-08-19 14:12:30|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1629382360000|2021-08-19 14:12:40|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|1
1629382390000|2021-08-19 14:13:10|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1629382400000|2021-08-19 14:13:20|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|48
1629382410000|2021-08-19 14:13:30|21.73|21.65|21.75|21.67|21.75|21.67|21.7|21.62|1
1629382430000|2021-08-19 14:13:50|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1629382440000|2021-08-19 14:14:00|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1629382450000|2021-08-19 14:14:10|21.73|21.65|21.73|21.65|21.73|21.65|21.71|21.63|3
1629382460000|2021-08-19 14:14:20|21.71|21.63|21.73|21.65|21.73|21.65|21.7|21.62|0
1629382470000|2021-08-19 14:14:30|21.71|21.63|21.75|21.67|21.75|21.67|21.71|21.63|0
1629382490000|2021-08-19 14:14:50|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1629382500000|2021-08-19 14:15:00|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1629382510000|2021-08-19 14:15:10|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|1
1629382550000|2021-08-19 14:15:50|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|1
1629382560000|2021-08-19 14:16:00|21.83|21.75|21.8|21.72|21.83|21.75|21.78|21.7|0
1629382580000|2021-08-19 14:16:20|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|90
1629382590000|2021-08-19 14:16:30|21.83|21.75|21.8|21.72|21.85|21.77|21.8|21.72|3
1629382600000|2021-08-19 14:16:40|21.76|21.68|21.8|21.72|21.8|21.72|21.76|21.68|8
1629382610000|2021-08-19 14:16:50|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|1
1629382620000|2021-08-19 14:17:00|21.83|21.75|21.83|21.75|21.83|21.75|21.8|21.72|0
1629382630000|2021-08-19 14:17:10|21.8|21.72|21.83|21.75|21.85|21.77|21.8|21.72|3
1629382640000|2021-08-19 14:17:20|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1629382650000|2021-08-19 14:17:30|21.83|21.75|21.83|21.75|21.85|21.77|21.83|21.75|8
1629382660000|2021-08-19 14:17:40|21.85|21.77|21.83|21.75|21.85|21.77|21.81|21.73|19
1629382670000|2021-08-19 14:17:50|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|4
1629382680000|2021-08-19 14:18:00|21.81|21.73|21.76|21.68|21.81|21.73|21.75|21.67|0
1629382690000|2021-08-19 14:18:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1629382710000|2021-08-19 14:18:30|21.71|21.63|21.71|21.63|21.73|21.65|21.71|21.63|14
1629382720000|2021-08-19 14:18:40|21.73|21.65|21.66|21.58|21.73|21.65|21.66|21.58|59
1629382730000|2021-08-19 14:18:50|21.65|21.57|21.63|21.55|21.66|21.58|21.61|21.53|102
1629382740000|2021-08-19 14:19:00|21.61|21.53|21.58|21.5|21.61|21.53|21.56|21.48|2
1629382750000|2021-08-19 14:19:10|21.61|21.53|21.61|21.53|21.63|21.55|21.61|21.53|7
1629382760000|2021-08-19 14:19:20|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|4
1629382770000|2021-08-19 14:19:30|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1629382780000|2021-08-19 14:19:40|21.68|21.6|21.68|21.6|21.7|21.62|21.66|21.58|0
1629382790000|2021-08-19 14:19:50|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|0
1629382800000|2021-08-19 14:20:00|21.75|21.67|21.7|21.62|21.75|21.67|21.68|21.6|43
1629382810000|2021-08-19 14:20:10|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|0
1629382820000|2021-08-19 14:20:20|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|0
1629382830000|2021-08-19 14:20:30|21.7|21.62|21.7|21.62|21.71|21.63|21.68|21.6|0
1629382840000|2021-08-19 14:20:40|21.71|21.63|21.71|21.63|21.75|21.67|21.71|21.63|22
1629382850000|2021-08-19 14:20:50|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|25
1629382860000|2021-08-19 14:21:00|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1629382870000|2021-08-19 14:21:10|21.73|21.65|21.75|21.67|21.75|21.67|21.71|21.63|0
1629382880000|2021-08-19 14:21:20|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1629382890000|2021-08-19 14:21:30|21.73|21.65|21.71|21.63|21.75|21.67|21.71|21.63|4
1629382900000|2021-08-19 14:21:40|21.75|21.67|21.75|21.67|21.75|21.67|21.73|21.65|0
1629382910000|2021-08-19 14:21:50|21.8|21.72|21.76|21.68|21.8|21.72|21.76|21.68|145
1629382920000|2021-08-19 14:22:00|21.78|21.7|21.78|21.7|21.8|21.72|21.78|21.7|10
1629382930000|2021-08-19 14:22:10|21.8|21.72|21.8|21.72|21.8|21.72|21.76|21.68|1
1629382940000|2021-08-19 14:22:20|21.78|21.7|21.75|21.67|21.78|21.7|21.75|21.67|19
1629382950000|2021-08-19 14:22:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|1
1629382970000|2021-08-19 14:22:50|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|8
1629382980000|2021-08-19 14:23:00|21.78|21.7|21.76|21.68|21.8|21.72|21.76|21.68|0
1629382990000|2021-08-19 14:23:10|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|0
1629383000000|2021-08-19 14:23:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|37
1629383020000|2021-08-19 14:23:40|21.78|21.7|21.81|21.73|21.81|21.73|21.78|21.7|1
1629383030000|2021-08-19 14:23:50|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1629383040000|2021-08-19 14:24:00|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1629383070000|2021-08-19 14:24:30|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|53
1629383110000|2021-08-19 14:25:10|21.83|21.75|21.85|21.77|21.85|21.77|21.81|21.73|17
1629383130000|2021-08-19 14:25:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|1
1629383150000|2021-08-19 14:25:50|||||||||2
1629383160000|2021-08-19 14:26:00|21.83|21.75|21.83|21.75|21.85|21.77|21.81|21.73|10
1629383170000|2021-08-19 14:26:10|21.85|21.77|21.85|21.77|21.86|21.78|21.81|21.73|0
1629383180000|2021-08-19 14:26:20|21.81|21.73|21.85|21.77|21.85|21.77|21.81|21.73|42
1629383190000|2021-08-19 14:26:30|21.83|21.75|21.83|21.75|21.83|21.75|21.81|21.73|0
1629383200000|2021-08-19 14:26:40|21.81|21.73|21.83|21.75|21.85|21.77|21.81|21.73|0
1629383210000|2021-08-19 14:26:50|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1629383220000|2021-08-19 14:27:00|21.81|21.73|21.83|21.75|21.85|21.77|21.81|21.73|100
1629383230000|2021-08-19 14:27:10|21.81|21.73|21.85|21.77|21.85|21.77|21.81|21.73|8
1629383250000|2021-08-19 14:27:30|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|6
1629383260000|2021-08-19 14:27:40|||||||||2
1629383270000|2021-08-19 14:27:50|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1629383290000|2021-08-19 14:28:10|21.86|21.78|21.9|21.82|21.9|21.82|21.86|21.78|7
1629383300000|2021-08-19 14:28:20|21.88|21.8|21.85|21.77|21.9|21.82|21.85|21.77|0
1629383330000|2021-08-19 14:28:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1629383350000|2021-08-19 14:29:10|21.83|21.75|21.83|21.75|21.85|21.77|21.8|21.72|1
1629383360000|2021-08-19 14:29:20|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1629383370000|2021-08-19 14:29:30|21.85|21.77|21.85|21.77|21.9|21.82|21.85|21.77|100
1629383380000|2021-08-19 14:29:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|100
1629383390000|2021-08-19 14:29:50|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|48
1629383400000|2021-08-19 14:30:00|21.88|21.8|21.86|21.78|21.9|21.82|21.85|21.77|31
1629383410000|2021-08-19 14:30:10|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|16
1629383420000|2021-08-19 14:30:20|21.88|21.8|21.88|21.8|21.88|21.8|21.86|21.78|18
1629383430000|2021-08-19 14:30:30|21.9|21.82|21.9|21.82|21.91|21.83|21.88|21.8|32
1629383440000|2021-08-19 14:30:40|21.91|21.83|21.96|21.88|21.96|21.88|21.91|21.83|48
1629383450000|2021-08-19 14:30:50|||||||||1
1629383460000|2021-08-19 14:31:00|22|21.92|22|21.92|22|21.92|22|21.92|96
1629383470000|2021-08-19 14:31:10|22.01|21.93|22.03|21.95|22.05|21.97|22.01|21.93|17
1629383480000|2021-08-19 14:31:20|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|0
1629383490000|2021-08-19 14:31:30|22.05|21.97|22.05|21.97|22.05|21.97|22.03|21.95|28
1629383500000|2021-08-19 14:31:40|22.03|21.95|22|21.92|22.05|21.97|21.98|21.9|13
1629383520000|2021-08-19 14:32:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1629383530000|2021-08-19 14:32:10|22|21.92|22|21.92|22|21.92|21.96|21.88|10
1629383540000|2021-08-19 14:32:20|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|45
1629383550000|2021-08-19 14:32:30|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|3
1629383580000|2021-08-19 14:33:00|||||||||10
1629383590000|2021-08-19 14:33:10|||||||||1
1629383630000|2021-08-19 14:33:50|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|12
1629383640000|2021-08-19 14:34:00|||||||||5
1629383670000|2021-08-19 14:34:30|22.15|22.07|22.12|22.04|22.15|22.07|22.1|22.02|88
1629383680000|2021-08-19 14:34:40|22.1|22.02|22.12|22.04|22.15|22.07|22.1|22.02|16
1629383690000|2021-08-19 14:34:50|22.1|22.02|22.15|22.07|22.15|22.07|22.1|22.02|18
1629383700000|2021-08-19 14:35:00|||||||||1
1629383720000|2021-08-19 14:35:20|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|45
1629383730000|2021-08-19 14:35:30|||||||||12
1629383740000|2021-08-19 14:35:40|22.22|22.14|22.22|22.14|22.22|22.14|22.2|22.12|9
1629383750000|2021-08-19 14:35:50|22.24|22.16|22.25|22.17|22.25|22.17|22.24|22.16|0
1629383760000|2021-08-19 14:36:00|22.24|22.16|22.24|22.16|22.25|22.17|22.24|22.16|10
1629383770000|2021-08-19 14:36:10|22.22|22.14|22.2|22.12|22.24|22.16|22.2|22.12|27
1629383780000|2021-08-19 14:36:20|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1629383790000|2021-08-19 14:36:30|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1629383800000|2021-08-19 14:36:40|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|60
1629383810000|2021-08-19 14:36:50|22.2|22.12|22.24|22.16|22.24|22.16|22.2|22.12|35
1629383820000|2021-08-19 14:37:00|22.2|22.12|22.22|22.14|22.24|22.16|22.2|22.12|61
1629383830000|2021-08-19 14:37:10|22.2|22.12|22.24|22.16|22.24|22.16|22.2|22.12|16
1629383850000|2021-08-19 14:37:30|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|13
1629383860000|2021-08-19 14:37:40|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|5
1629383880000|2021-08-19 14:38:00|||||||||1
1629383890000|2021-08-19 14:38:10|22.25|22.17|22.29|22.21|22.29|22.21|22.24|22.16|13
1629383920000|2021-08-19 14:38:40|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|65
1629383930000|2021-08-19 14:38:50|22.34|22.26|22.32|22.24|22.34|22.26|22.29|22.21|11
1629383940000|2021-08-19 14:39:00|22.34|22.26|22.29|22.21|22.34|22.26|22.29|22.21|0
1629383950000|2021-08-19 14:39:10|22.32|22.24|22.29|22.21|22.34|22.26|22.29|22.21|4
1629383960000|2021-08-19 14:39:20|||||||||15
1629383970000|2021-08-19 14:39:30|||||||||5
1629383980000|2021-08-19 14:39:40|22.32|22.24|22.32|22.24|22.34|22.26|22.29|22.21|8
1629383990000|2021-08-19 14:39:50|22.34|22.26|22.29|22.21|22.34|22.26|22.29|22.21|7
1629384000000|2021-08-19 14:40:00|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|0
1629384010000|2021-08-19 14:40:10|22.3|22.22|22.34|22.26|22.34|22.26|22.3|22.22|45
1629384020000|2021-08-19 14:40:20|||||||||7
1629384030000|2021-08-19 14:40:30|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|0
1629384040000|2021-08-19 14:40:40|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|59
1629384050000|2021-08-19 14:40:50|22.34|22.26|22.34|22.26|22.34|22.26|22.29|22.21|9
1629384060000|2021-08-19 14:41:00|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|1
1629384070000|2021-08-19 14:41:10|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|0
1629384080000|2021-08-19 14:41:20|22.36|22.28|22.29|22.21|22.36|22.28|22.29|22.21|5
1629384090000|2021-08-19 14:41:30|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|79
1629384110000|2021-08-19 14:41:50|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|4
1629384120000|2021-08-19 14:42:00|22.3|22.22|22.34|22.26|22.34|22.26|22.3|22.22|43
1629384130000|2021-08-19 14:42:10|22.29|22.21|22.32|22.24|22.34|22.26|22.29|22.21|28
1629384140000|2021-08-19 14:42:20|22.34|22.26|22.34|22.26|22.34|22.26|22.32|22.24|50
1629384150000|2021-08-19 14:42:30|22.32|22.24|22.32|22.24|22.34|22.26|22.29|22.21|61
1629384160000|2021-08-19 14:42:40|22.34|22.26|22.36|22.28|22.36|22.28|22.34|22.26|50
1629384170000|2021-08-19 14:42:50|22.34|22.26|22.39|22.31|22.39|22.31|22.34|22.26|1
1629384180000|2021-08-19 14:43:00|22.36|22.28|22.36|22.28|22.36|22.28|22.34|22.26|30
1629384190000|2021-08-19 14:43:10|22.39|22.31|22.34|22.26|22.39|22.31|22.34|22.26|3
1629384200000|2021-08-19 14:43:20|22.36|22.28|22.39|22.31|22.39|22.31|22.36|22.28|38
1629384210000|2021-08-19 14:43:30|22.36|22.28|22.39|22.31|22.39|22.31|22.36|22.28|7
1629384220000|2021-08-19 14:43:40|22.36|22.28|22.39|22.31|22.39|22.31|22.36|22.28|0
1629384240000|2021-08-19 14:44:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|88
1629384270000|2021-08-19 14:44:30|22.39|22.31|22.44|22.36|22.44|22.36|22.39|22.31|10
1629384290000|2021-08-19 14:44:50|22.46|22.38|22.44|22.36|22.49|22.41|22.44|22.36|156
1629384300000|2021-08-19 14:45:00|22.46|22.38|22.44|22.36|22.49|22.41|22.44|22.36|31
1629384310000|2021-08-19 14:45:10|22.49|22.41|22.46|22.38|22.49|22.41|22.44|22.36|9
1629384320000|2021-08-19 14:45:20|22.49|22.41|22.44|22.36|22.49|22.41|22.44|22.36|0
1629384340000|2021-08-19 14:45:40|22.49|22.41|22.44|22.36|22.49|22.41|22.44|22.36|50
1629384350000|2021-08-19 14:45:50|22.46|22.38|22.49|22.41|22.49|22.41|22.44|22.36|58
1629384360000|2021-08-19 14:46:00|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|0
1629384370000|2021-08-19 14:46:10|22.46|22.38|22.44|22.36|22.49|22.41|22.44|22.36|0
1629384380000|2021-08-19 14:46:20|22.46|22.38|22.49|22.41|22.49|22.41|22.46|22.38|0
1629384390000|2021-08-19 14:46:30|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|8
1629384410000|2021-08-19 14:46:50|22.46|22.38|22.46|22.38|22.46|22.38|22.44|22.36|23
1629384420000|2021-08-19 14:47:00|22.49|22.41|22.44|22.36|22.49|22.41|22.44|22.36|3
1629384440000|2021-08-19 14:47:20|22.46|22.38|22.49|22.41|22.49|22.41|22.46|22.38|10
1629384450000|2021-08-19 14:47:30|22.46|22.38|22.46|22.38|22.46|22.38|22.44|22.36|8
1629384460000|2021-08-19 14:47:40|22.49|22.41|22.49|22.41|22.49|22.41|22.44|22.36|40
1629384470000|2021-08-19 14:47:50|22.46|22.38|22.44|22.36|22.49|22.41|22.44|22.36|16
1629384480000|2021-08-19 14:48:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|25
1629384510000|2021-08-19 14:48:30|22.54|22.46|22.54|22.46|22.54|22.46|22.51|22.43|21
1629384540000|2021-08-19 14:49:00|22.51|22.43|22.54|22.46|22.54|22.46|22.51|22.43|1
1629384550000|2021-08-19 14:49:10|||||||||47
1629384560000|2021-08-19 14:49:20|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|59
1629384600000|2021-08-19 14:50:00|22.46|22.38|22.49|22.41|22.49|22.41|22.46|22.38|52
1629384610000|2021-08-19 14:50:10|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|0
1629384620000|2021-08-19 14:50:20|||||||||6
1629384630000|2021-08-19 14:50:30|||||||||10
1629384650000|2021-08-19 14:50:50|||||||||2
1629384680000|2021-08-19 14:51:20|22.46|22.38|22.49|22.41|22.49|22.41|22.44|22.36|8
1629384690000|2021-08-19 14:51:30|22.48|22.4|22.44|22.36|22.48|22.4|22.44|22.36|242
1629384700000|2021-08-19 14:51:40|22.41|22.33|22.41|22.33|22.41|22.33|22.39|22.31|1
1629384710000|2021-08-19 14:51:50|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1629384720000|2021-08-19 14:52:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|59
1629384740000|2021-08-19 14:52:20|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|26
1629384750000|2021-08-19 14:52:30|22.24|22.16|22.29|22.21|22.29|22.21|22.24|22.16|71
1629384770000|2021-08-19 14:52:50|22.31|22.23|22.34|22.26|22.34|22.26|22.29|22.21|0
1629384780000|2021-08-19 14:53:00|22.39|22.31|22.35|22.27|22.39|22.31|22.35|22.27|134
1629384790000|2021-08-19 14:53:10|22.37|22.29|22.36|22.28|22.39|22.31|22.34|22.26|12
1629384800000|2021-08-19 14:53:20|22.34|22.26|22.29|22.21|22.34|22.26|22.29|22.21|20
1629384810000|2021-08-19 14:53:30|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|1
1629384840000|2021-08-19 14:54:00|22.26|22.18|22.24|22.16|22.26|22.18|22.24|22.16|39
1629384850000|2021-08-19 14:54:10|22.27|22.19|22.24|22.16|22.29|22.21|22.24|22.16|0
1629384880000|2021-08-19 14:54:40|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|110
1629384890000|2021-08-19 14:54:50|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1629384910000|2021-08-19 14:55:10|22.22|22.14|22.2|22.12|22.24|22.16|22.2|22.12|14
1629384920000|2021-08-19 14:55:20|22.22|22.14|22.2|22.12|22.24|22.16|22.2|22.12|101
1629384930000|2021-08-19 14:55:30|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1629384940000|2021-08-19 14:55:40|22.15|22.07|22.17|22.09|22.17|22.09|22.15|22.07|123
1629384950000|2021-08-19 14:55:50|22.15|22.07|22.15|22.07|22.17|22.09|22.15|22.07|10
1629384960000|2021-08-19 14:56:00|22.17|22.09|22.2|22.12|22.2|22.12|22.17|22.09|1
1629384970000|2021-08-19 14:56:10|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|1
1629384980000|2021-08-19 14:56:20|22.17|22.09|22.19|22.11|22.19|22.11|22.15|22.07|9
1629384990000|2021-08-19 14:56:30|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|13
1629385000000|2021-08-19 14:56:40|22.17|22.09|22.14|22.06|22.17|22.09|22.14|22.06|0
1629385010000|2021-08-19 14:56:50|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|10
1629385020000|2021-08-19 14:57:00|22.09|22.01|22.1|22.02|22.1|22.02|22.05|21.97|13
1629385030000|2021-08-19 14:57:10|22.07|21.99|22.1|22.02|22.1|22.02|22.07|21.99|26
1629385040000|2021-08-19 14:57:20|22.07|21.99|22.05|21.97|22.07|21.99|22.05|21.97|20
1629385050000|2021-08-19 14:57:30|22.07|21.99|22.05|21.97|22.1|22.02|22.05|21.97|8
1629385060000|2021-08-19 14:57:40|22.07|21.99|22.05|21.97|22.07|21.99|22.05|21.97|20
1629385070000|2021-08-19 14:57:50|||||||||10
1629385080000|2021-08-19 14:58:00|22.03|21.95|22|21.92|22.03|21.95|22|21.92|137
1629385100000|2021-08-19 14:58:20|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|38
1629385110000|2021-08-19 14:58:30|22|21.92|22|21.92|22.05|21.97|22|21.92|39
1629385120000|2021-08-19 14:58:40|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|0
1629385130000|2021-08-19 14:58:50|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|5
1629385140000|2021-08-19 14:59:00|22.01|21.93|22.05|21.97|22.05|21.97|22|21.92|13
1629385150000|2021-08-19 14:59:10|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|6
1629385160000|2021-08-19 14:59:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|20
1629385170000|2021-08-19 14:59:30|22.05|21.97|22.05|21.97|22.06|21.98|22.03|21.95|5
1629385180000|2021-08-19 14:59:40|22.01|21.93|22.06|21.98|22.06|21.98|22.01|21.93|25
1629385190000|2021-08-19 14:59:50|||||||||1
1629385200000|2021-08-19 15:00:00|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|2
1629385210000|2021-08-19 15:00:10|22.03|21.95|22.06|21.98|22.06|21.98|22.03|21.95|7
1629385220000|2021-08-19 15:00:20|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|191
1629385230000|2021-08-19 15:00:30|22.1|22.02|22.06|21.98|22.1|22.02|22.03|21.95|15
1629385240000|2021-08-19 15:00:40|22.1|22.02|22.1|22.02|22.11|22.03|22.06|21.98|0
1629385250000|2021-08-19 15:00:50|22.08|22|22.1|22.02|22.1|22.02|22.06|21.98|0
1629385260000|2021-08-19 15:01:00|22.11|22.03|22.15|22.07|22.15|22.07|22.11|22.03|21
1629385270000|2021-08-19 15:01:10|22.13|22.05|22.15|22.07|22.15|22.07|22.11|22.03|36
1629385280000|2021-08-19 15:01:20|22.13|22.05|22.11|22.03|22.15|22.07|22.1|22.02|2
1629385290000|2021-08-19 15:01:30|22.1|22.02|22.15|22.07|22.15|22.07|22.1|22.02|5
1629385300000|2021-08-19 15:01:40|22.13|22.05|22.13|22.05|22.15|22.07|22.11|22.03|8
1629385310000|2021-08-19 15:01:50|22.15|22.07|22.13|22.05|22.15|22.07|22.11|22.03|0
1629385320000|2021-08-19 15:02:00|22.15|22.07|22.11|22.03|22.15|22.07|22.11|22.03|0
1629385330000|2021-08-19 15:02:10|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1629385340000|2021-08-19 15:02:20|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|107
1629385370000|2021-08-19 15:02:50|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1629385390000|2021-08-19 15:03:10|22.05|21.97|22.01|21.93|22.06|21.98|22.01|21.93|51
1629385400000|2021-08-19 15:03:20|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|8
1629385420000|2021-08-19 15:03:40|22.08|22|22.1|22.02|22.1|22.02|22.06|21.98|15
1629385430000|2021-08-19 15:03:50|22.08|22|22.08|22|22.1|22.02|22.06|21.98|8
1629385440000|2021-08-19 15:04:00|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|0
1629385450000|2021-08-19 15:04:10|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|0
1629385460000|2021-08-19 15:04:20|22.03|21.95|22.03|21.95|22.05|21.97|22.01|21.93|5
1629385470000|2021-08-19 15:04:30|22.01|21.93|22.05|21.97|22.05|21.97|22.01|21.93|0
1629385500000|2021-08-19 15:05:00|22.01|21.93|22.05|21.97|22.05|21.97|22|21.92|108
1629385510000|2021-08-19 15:05:10|||||||||1
1629385520000|2021-08-19 15:05:20|22.08|22|22.1|22.02|22.1|22.02|22.05|21.97|4
1629385530000|2021-08-19 15:05:30|22.08|22|22.12|22.04|22.15|22.07|22.08|22|5
1629385540000|2021-08-19 15:05:40|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1629385560000|2021-08-19 15:06:00|22.05|21.97|22.1|22.02|22.1|22.02|22.05|21.97|41
1629385570000|2021-08-19 15:06:10|22.08|22|22.05|21.97|22.1|22.02|22.05|21.97|0
1629385580000|2021-08-19 15:06:20|22.08|22|22.05|21.97|22.08|22|22.05|21.97|5
1629385590000|2021-08-19 15:06:30|22.08|22|22.06|21.98|22.08|22|22.06|21.98|22
1629385600000|2021-08-19 15:06:40|22.08|22|22.08|22|22.1|22.02|22.08|22|6
1629385610000|2021-08-19 15:06:50|22.06|21.98|22.1|22.02|22.1|22.02|22.06|21.98|10
1629385620000|2021-08-19 15:07:00|22.15|22.07|22.15|22.07|22.15|22.07|22.13|22.05|61
1629385630000|2021-08-19 15:07:10|22.2|22.12|22.17|22.09|22.2|22.12|22.15|22.07|93
1629385640000|2021-08-19 15:07:20|22.15|22.07|22.15|22.07|22.17|22.09|22.15|22.07|2
1629385650000|2021-08-19 15:07:30|22.17|22.09|22.2|22.12|22.2|22.12|22.17|22.09|0
1629385660000|2021-08-19 15:07:40|22.17|22.09|22.2|22.12|22.2|22.12|22.17|22.09|1
1629385680000|2021-08-19 15:08:00|22.17|22.09|22.2|22.12|22.2|22.12|22.15|22.07|19
1629385690000|2021-08-19 15:08:10|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|0
1629385700000|2021-08-19 15:08:20|22.17|22.09|22.2|22.12|22.2|22.12|22.17|22.09|0
1629385710000|2021-08-19 15:08:30|22.22|22.14|22.2|22.12|22.25|22.17|22.2|22.12|2
1629385730000|2021-08-19 15:08:50|22.22|22.14|22.25|22.17|22.25|22.17|22.22|22.14|0
1629385740000|2021-08-19 15:09:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|12
1629385750000|2021-08-19 15:09:10|22.22|22.14|22.22|22.14|22.25|22.17|22.2|22.12|22
1629385760000|2021-08-19 15:09:20|22.2|22.12|22.2|22.12|22.22|22.14|22.2|22.12|0
1629385770000|2021-08-19 15:09:30|22.22|22.14|22.25|22.17|22.25|22.17|22.22|22.14|8
1629385780000|2021-08-19 15:09:40|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|6
1629385790000|2021-08-19 15:09:50|22.2|22.12|22.2|22.12|22.22|22.14|22.2|22.12|2
1629385810000|2021-08-19 15:10:10|22.22|22.14|22.22|22.14|22.25|22.17|22.2|22.12|7
1629385820000|2021-08-19 15:10:20|22.2|22.12|22.22|22.14|22.25|22.17|22.2|22.12|18
1629385830000|2021-08-19 15:10:30|22.25|22.17|22.25|22.17|22.25|22.17|22.2|22.12|16
1629385840000|2021-08-19 15:10:40|22.2|22.12|22.25|22.17|22.25|22.17|22.2|22.12|12
1629385850000|2021-08-19 15:10:50|22.22|22.14|22.22|22.14|22.25|22.17|22.2|22.12|12
1629385860000|2021-08-19 15:11:00|22.25|22.17|22.25|22.17|22.25|22.17|22.22|22.14|0
1629385880000|2021-08-19 15:11:20|22.2|22.12|22.2|22.12|22.22|22.14|22.2|22.12|49
1629385920000|2021-08-19 15:12:00|22.15|22.07|22.15|22.07|22.2|22.12|22.15|22.07|65
1629385930000|2021-08-19 15:12:10|22.17|22.09|22.2|22.12|22.2|22.12|22.15|22.07|28
1629385950000|2021-08-19 15:12:30|22.15|22.07|22.17|22.09|22.2|22.12|22.15|22.07|232
1629385960000|2021-08-19 15:12:40|22.2|22.12|22.15|22.07|22.2|22.12|22.15|22.07|58
1629385970000|2021-08-19 15:12:50|22.17|22.09|22.25|22.17|22.25|22.17|22.17|22.09|76
1629385990000|2021-08-19 15:13:10|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|24
1629386000000|2021-08-19 15:13:20|||||||||12
1629386010000|2021-08-19 15:13:30|||||||||5
1629386020000|2021-08-19 15:13:40|||||||||10
1629386040000|2021-08-19 15:14:00|22.25|22.17|22.2|22.12|22.25|22.17|22.2|22.12|209
1629386050000|2021-08-19 15:14:10|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|128
1629386060000|2021-08-19 15:14:20|22.15|22.07|22.16|22.08|22.16|22.08|22.15|22.07|0
1629386080000|2021-08-19 15:14:40|22.11|22.03|22.16|22.08|22.16|22.08|22.11|22.03|142
1629386100000|2021-08-19 15:15:00|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|10
1629386110000|2021-08-19 15:15:10|22.13|22.05|22.13|22.05|22.16|22.08|22.11|22.03|80
1629386120000|2021-08-19 15:15:20|22.16|22.08|22.16|22.08|22.16|22.08|22.13|22.05|0
1629386130000|2021-08-19 15:15:30|22.21|22.13|22.18|22.1|22.21|22.13|22.16|22.08|86
1629386140000|2021-08-19 15:15:40|22.21|22.13|22.21|22.13|22.21|22.13|22.18|22.1|39
1629386150000|2021-08-19 15:15:50|22.23|22.15|22.16|22.08|22.23|22.15|22.16|22.08|46
1629386170000|2021-08-19 15:16:10|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1629386200000|2021-08-19 15:16:40|22.15|22.07|22.16|22.08|22.16|22.08|22.15|22.07|0
1629386210000|2021-08-19 15:16:50|22.15|22.07|22.16|22.08|22.16|22.08|22.15|22.07|0
1629386220000|2021-08-19 15:17:00|22.2|22.12|22.18|22.1|22.2|22.12|22.16|22.08|7
1629386230000|2021-08-19 15:17:10|22.2|22.12|22.21|22.13|22.21|22.13|22.2|22.12|0
1629386240000|2021-08-19 15:17:20|22.25|22.17|22.21|22.13|22.25|22.17|22.21|22.13|106
1629386250000|2021-08-19 15:17:30|22.23|22.15|22.2|22.12|22.23|22.15|22.2|22.12|0
1629386260000|2021-08-19 15:17:40|22.16|22.08|22.15|22.07|22.18|22.1|22.15|22.07|68
1629386270000|2021-08-19 15:17:50|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|0
1629386280000|2021-08-19 15:18:00|22.16|22.08|22.15|22.07|22.18|22.1|22.15|22.07|0
1629386290000|2021-08-19 15:18:10|22.18|22.1|22.18|22.1|22.2|22.12|22.16|22.08|92
1629386300000|2021-08-19 15:18:20|22.16|22.08|22.15|22.07|22.18|22.1|22.15|22.07|0
1629386310000|2021-08-19 15:18:30|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|0
1629386320000|2021-08-19 15:18:40|22.11|22.03|22.11|22.03|22.13|22.05|22.11|22.03|16
1629386330000|2021-08-19 15:18:50|22.13|22.05|22.13|22.05|22.15|22.07|22.11|22.03|0
1629386340000|2021-08-19 15:19:00|22.11|22.03|22.11|22.03|22.13|22.05|22.11|22.03|0
1629386350000|2021-08-19 15:19:10|22.1|22.02|22.06|21.98|22.1|22.02|22.06|21.98|10
1629386360000|2021-08-19 15:19:20|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|121
1629386370000|2021-08-19 15:19:30|22.03|21.95|22.06|21.98|22.06|21.98|22.03|21.95|1
1629386380000|2021-08-19 15:19:40|22.03|21.95|22.06|21.98|22.06|21.98|22.03|21.95|8
1629386390000|2021-08-19 15:19:50|||||||||40
1629386400000|2021-08-19 15:20:00|22.03|21.95|22.08|22|22.11|22.03|22.03|21.95|205
1629386410000|2021-08-19 15:20:10|22.1|22.02|22.06|21.98|22.1|22.02|22.06|21.98|60
1629386420000|2021-08-19 15:20:20|22.03|21.95|22.06|21.98|22.06|21.98|22.01|21.93|2
1629386430000|2021-08-19 15:20:30|22.03|21.95|22.06|21.98|22.06|21.98|22.03|21.95|0
1629386440000|2021-08-19 15:20:40|22.03|21.95|22.01|21.93|22.06|21.98|22.01|21.93|0
1629386460000|2021-08-19 15:21:00|22|21.92|22|21.92|22|21.92|22|21.92|0
1629386470000|2021-08-19 15:21:10|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1629386480000|2021-08-19 15:21:20|22.03|21.95|22.03|21.95|22.05|21.97|22.03|21.95|2
1629386490000|2021-08-19 15:21:30|22.05|21.97|22|21.92|22.05|21.97|22|21.92|0
1629386500000|2021-08-19 15:21:40|22.03|21.95|22.01|21.93|22.05|21.97|22.01|21.93|19
1629386510000|2021-08-19 15:21:50|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|3
1629386520000|2021-08-19 15:22:00|22|21.92|22|21.92|22|21.92|22|21.92|7
1629386530000|2021-08-19 15:22:10|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1629386540000|2021-08-19 15:22:20|22.05|21.97|22.01|21.93|22.05|21.97|22.01|21.93|14
1629386550000|2021-08-19 15:22:30|22|21.92|22.01|21.93|22.01|21.93|22|21.92|0
1629386560000|2021-08-19 15:22:40|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|12
1629386570000|2021-08-19 15:22:50|22.03|21.95|22|21.92|22.03|21.95|22|21.92|3
1629386580000|2021-08-19 15:23:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|8
1629386590000|2021-08-19 15:23:10|22.05|21.97|22.05|21.97|22.05|21.97|22.03|21.95|63
1629386600000|2021-08-19 15:23:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|10
1629386620000|2021-08-19 15:23:40|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|11
1629386630000|2021-08-19 15:23:50|||||||||6
1629386640000|2021-08-19 15:24:00|22.03|21.95|22.01|21.93|22.05|21.97|22.01|21.93|28
1629386650000|2021-08-19 15:24:10|22.05|21.97|22.01|21.93|22.05|21.97|22.01|21.93|39
1629386660000|2021-08-19 15:24:20|22.03|21.95|22.01|21.93|22.05|21.97|22.01|21.93|1005
1629386670000|2021-08-19 15:24:30|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|3
1629386680000|2021-08-19 15:24:40|22|21.92|21.96|21.88|22|21.92|21.96|21.88|97
1629386700000|2021-08-19 15:25:00|21.98|21.9|21.93|21.85|21.98|21.9|21.91|21.83|192
1629386710000|2021-08-19 15:25:10|21.96|21.88|21.91|21.83|21.96|21.88|21.91|21.83|142
1629386720000|2021-08-19 15:25:20|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|412
1629386730000|2021-08-19 15:25:30|||||||||139
1629386740000|2021-08-19 15:25:40|||||||||133
1629386750000|2021-08-19 15:25:50|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|205
1629386760000|2021-08-19 15:26:00|21.84|21.76|21.87|21.79|21.87|21.79|21.82|21.74|157
1629386770000|2021-08-19 15:26:10|21.92|21.84|21.87|21.79|21.92|21.84|21.87|21.79|204
1629386780000|2021-08-19 15:26:20|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|137
1629386790000|2021-08-19 15:26:30|||||||||161
1629386800000|2021-08-19 15:26:40|21.96|21.88|21.99|21.91|22.01|21.93|21.94|21.86|196
1629386810000|2021-08-19 15:26:50|22.01|21.93|22.01|21.93|22.01|21.93|21.97|21.89|153
1629386820000|2021-08-19 15:27:00|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|169
1629386830000|2021-08-19 15:27:10|22.02|21.94|22.06|21.98|22.06|21.98|22.01|21.93|121
1629386840000|2021-08-19 15:27:20|22.11|22.03|22.09|22.01|22.11|22.03|22.06|21.98|228
1629386850000|2021-08-19 15:27:30|22.11|22.03|22.11|22.03|22.11|22.03|22.06|21.98|222
1629386860000|2021-08-19 15:27:40|||||||||82
1629386870000|2021-08-19 15:27:50|22.09|22.01|22.07|21.99|22.09|22.01|22.06|21.98|173
1629386880000|2021-08-19 15:28:00|||||||||133
1629386890000|2021-08-19 15:28:10|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|192
1629386900000|2021-08-19 15:28:20|22.09|22.01|22.06|21.98|22.11|22.03|22.06|21.98|141
1629386910000|2021-08-19 15:28:30|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|362
1629386920000|2021-08-19 15:28:40|||||||||210
1629386930000|2021-08-19 15:28:50|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|196
1629386940000|2021-08-19 15:29:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|195
1629386950000|2021-08-19 15:29:10|22.02|21.94|22.02|21.94|22.02|21.94|22.01|21.93|158
1629386960000|2021-08-19 15:29:20|22.01|21.93|22.06|21.98|22.06|21.98|22.01|21.93|204
1629386970000|2021-08-19 15:29:30|22.04|21.96|22.02|21.94|22.06|21.98|21.99|21.91|204
1629386980000|2021-08-19 15:29:40|||||||||136
1629386990000|2021-08-19 15:29:50|||||||||196
1629387000000|2021-08-19 15:30:00|21.97|21.89|22.02|21.94|22.02|21.94|21.97|21.89|57
1629387010000|2021-08-19 15:30:10|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|59
1629387020000|2021-08-19 15:30:20|21.97|21.89|22.02|21.94|22.02|21.94|21.97|21.89|5
1629387030000|2021-08-19 15:30:30|21.99|21.91|22.02|21.94|22.04|21.96|21.97|21.89|20
1629387040000|2021-08-19 15:30:40|22.04|21.96|22.12|22.04|22.12|22.04|22.04|21.96|15
1629387050000|2021-08-19 15:30:50|22.09|22.01|22.07|21.99|22.12|22.04|22.07|21.99|74
1629387060000|2021-08-19 15:31:00|22.06|21.98|22.02|21.94|22.07|21.99|22.02|21.94|35
1629387070000|2021-08-19 15:31:10|||||||||7
1629387090000|2021-08-19 15:31:30|22.04|21.96|22.02|21.94|22.06|21.98|22.02|21.94|7
1629387110000|2021-08-19 15:31:50|22.06|21.98|22.02|21.94|22.09|22.01|22.02|21.94|59
1629387120000|2021-08-19 15:32:00|21.97|21.89|22.02|21.94|22.02|21.94|21.97|21.89|61
1629387130000|2021-08-19 15:32:10|21.99|21.91|22.02|21.94|22.02|21.94|21.97|21.89|0
1629387140000|2021-08-19 15:32:20|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1629387150000|2021-08-19 15:32:30|21.99|21.91|22.02|21.94|22.02|21.94|21.99|21.91|9
1629387160000|2021-08-19 15:32:40|22.04|21.96|22.02|21.94|22.06|21.98|22.02|21.94|1
1629387170000|2021-08-19 15:32:50|22.04|21.96|21.97|21.89|22.04|21.96|21.97|21.89|0
1629387190000|2021-08-19 15:33:10|21.96|21.88|21.96|21.88|21.96|21.88|21.92|21.84|23
1629387200000|2021-08-19 15:33:20|21.97|21.89|21.99|21.91|22.01|21.93|21.97|21.89|10
1629387210000|2021-08-19 15:33:30|21.97|21.89|21.97|21.89|21.99|21.91|21.96|21.88|7
1629387220000|2021-08-19 15:33:40|21.96|21.88|21.94|21.86|21.97|21.89|21.92|21.84|35
1629387230000|2021-08-19 15:33:50|21.92|21.84|21.94|21.86|21.96|21.88|21.92|21.84|1
1629387240000|2021-08-19 15:34:00|21.92|21.84|22.01|21.93|22.01|21.93|21.92|21.84|11
1629387250000|2021-08-19 15:34:10|22.04|21.96|22.01|21.93|22.06|21.98|22.01|21.93|23
1629387260000|2021-08-19 15:34:20|22.02|21.94|22.01|21.93|22.04|21.96|22.01|21.93|0
1629387270000|2021-08-19 15:34:30|22.02|21.94|22.02|21.94|22.02|21.94|22.01|21.93|0
1629387280000|2021-08-19 15:34:40|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|7
1629387290000|2021-08-19 15:34:50|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|0
1629387300000|2021-08-19 15:35:00|22.01|21.93|22.06|21.98|22.06|21.98|22.01|21.93|3
1629387320000|2021-08-19 15:35:20|22.08|22|22.11|22.03|22.11|22.03|22.08|22|0
1629387330000|2021-08-19 15:35:30|22.06|21.98|22.11|22.03|22.11|22.03|22.06|21.98|0
1629387340000|2021-08-19 15:35:40|22.08|22|22.11|22.03|22.11|22.03|22.06|21.98|7
1629387350000|2021-08-19 15:35:50|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|21
1629387360000|2021-08-19 15:36:00|22.08|22|22.06|21.98|22.11|22.03|22.06|21.98|0
1629387380000|2021-08-19 15:36:20|22.01|21.93|21.96|21.88|22.01|21.93|21.96|21.88|3
1629387390000|2021-08-19 15:36:30|21.97|21.89|21.97|21.89|22.01|21.93|21.97|21.89|3
1629387400000|2021-08-19 15:36:40|21.96|21.88|21.99|21.91|22.01|21.93|21.96|21.88|2
1629387410000|2021-08-19 15:36:50|22.01|21.93|21.96|21.88|22.01|21.93|21.96|21.88|0
1629387420000|2021-08-19 15:37:00|21.91|21.83|21.94|21.86|21.96|21.88|21.91|21.83|16
1629387430000|2021-08-19 15:37:10|21.96|21.88|21.96|21.88|21.96|21.88|21.94|21.86|0
1629387440000|2021-08-19 15:37:20|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1629387450000|2021-08-19 15:37:30|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|0
1629387460000|2021-08-19 15:37:40|21.99|21.91|21.99|21.91|22.01|21.93|21.96|21.88|0
1629387470000|2021-08-19 15:37:50|22.01|21.93|22.01|21.93|22.03|21.95|22.01|21.93|0
1629387480000|2021-08-19 15:38:00|21.99|21.91|21.96|21.88|22.01|21.93|21.96|21.88|0
1629387490000|2021-08-19 15:38:10|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1629387500000|2021-08-19 15:38:20|21.94|21.86|21.94|21.86|21.96|21.88|21.94|21.86|2
1629387510000|2021-08-19 15:38:30|21.96|21.88|21.94|21.86|21.96|21.88|21.91|21.83|0
1629387520000|2021-08-19 15:38:40|21.96|21.88|21.94|21.86|21.96|21.88|21.92|21.84|1
1629387530000|2021-08-19 15:38:50|21.96|21.88|21.96|21.88|21.96|21.88|21.94|21.86|0
1629387550000|2021-08-19 15:39:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1629387560000|2021-08-19 15:39:20|21.96|21.88|21.96|21.88|22.01|21.93|21.96|21.88|0
1629387570000|2021-08-19 15:39:30|||||||||25
1629387580000|2021-08-19 15:39:40|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1629387590000|2021-08-19 15:39:50|21.98|21.9|22.01|21.93|22.01|21.93|21.98|21.9|0
1629387600000|2021-08-19 15:40:00|22.03|21.95|22.03|21.95|22.06|21.98|22.01|21.93|6
1629387610000|2021-08-19 15:40:10|22.01|21.93|21.98|21.9|22.01|21.93|21.98|21.9|1
1629387620000|2021-08-19 15:40:20|21.96|21.88|21.96|21.88|21.96|21.88|21.94|21.86|0
1629387630000|2021-08-19 15:40:30|21.94|21.86|21.91|21.83|21.94|21.86|21.91|21.83|3
1629387640000|2021-08-19 15:40:40|21.93|21.85|21.93|21.85|21.96|21.88|21.91|21.83|5
1629387650000|2021-08-19 15:40:50|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1629387660000|2021-08-19 15:41:00|21.91|21.83|21.91|21.83|21.93|21.85|21.91|21.83|0
1629387670000|2021-08-19 15:41:10|21.93|21.85|21.91|21.83|21.96|21.88|21.91|21.83|25
1629387680000|2021-08-19 15:41:20|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|0
1629387690000|2021-08-19 15:41:30|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|38
1629387700000|2021-08-19 15:41:40|21.88|21.8|21.88|21.8|21.91|21.83|21.86|21.78|0
1629387710000|2021-08-19 15:41:50|21.91|21.83|21.88|21.8|21.91|21.83|21.86|21.78|0
1629387720000|2021-08-19 15:42:00|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|1
1629387730000|2021-08-19 15:42:10|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1629387740000|2021-08-19 15:42:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1629387750000|2021-08-19 15:42:30|21.89|21.81|21.91|21.83|21.91|21.83|21.86|21.78|3
1629387770000|2021-08-19 15:42:50|21.89|21.81|21.91|21.83|21.91|21.83|21.88|21.8|0
1629387780000|2021-08-19 15:43:00|21.86|21.78|21.91|21.83|21.91|21.83|21.86|21.78|50
1629387800000|2021-08-19 15:43:20|21.86|21.78|21.88|21.8|21.89|21.81|21.86|21.78|42
1629387810000|2021-08-19 15:43:30|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|0
1629387830000|2021-08-19 15:43:50|||||||||30
1629387850000|2021-08-19 15:44:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|4
1629387860000|2021-08-19 15:44:20|21.82|21.74|21.81|21.73|21.84|21.76|21.81|21.73|9
1629387880000|2021-08-19 15:44:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|4
1629387890000|2021-08-19 15:44:50|21.76|21.68|21.72|21.64|21.76|21.68|21.72|21.64|21
1629387900000|2021-08-19 15:45:00|21.74|21.66|21.69|21.61|21.74|21.66|21.69|21.61|0
1629387910000|2021-08-19 15:45:10|21.67|21.59|21.72|21.64|21.72|21.64|21.67|21.59|1
1629387920000|2021-08-19 15:45:20|21.69|21.61|21.67|21.59|21.72|21.64|21.67|21.59|13
1629387930000|2021-08-19 15:45:30|21.64|21.56|21.62|21.54|21.67|21.59|21.62|21.54|1
1629387960000|2021-08-19 15:46:00|21.64|21.56|21.62|21.54|21.67|21.59|21.62|21.54|7
1629387970000|2021-08-19 15:46:10|21.67|21.59|21.67|21.59|21.67|21.59|21.64|21.56|4
1629387980000|2021-08-19 15:46:20|||||||||1
1629387990000|2021-08-19 15:46:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1629388000000|2021-08-19 15:46:40|21.62|21.54|21.67|21.59|21.67|21.59|21.62|21.54|28
1629388010000|2021-08-19 15:46:50|21.64|21.56|21.62|21.54|21.67|21.59|21.62|21.54|3
1629388020000|2021-08-19 15:47:00|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|102
1629388030000|2021-08-19 15:47:10|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1629388040000|2021-08-19 15:47:20|21.62|21.54|21.62|21.54|21.64|21.56|21.62|21.54|0
1629388070000|2021-08-19 15:47:50|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|12
1629388080000|2021-08-19 15:48:00|21.6|21.52|21.62|21.54|21.62|21.54|21.57|21.49|0
1629388090000|2021-08-19 15:48:10|||||||||1
1629388100000|2021-08-19 15:48:20|21.64|21.56|21.62|21.54|21.67|21.59|21.62|21.54|79
1629388140000|2021-08-19 15:49:00|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1629388160000|2021-08-19 15:49:20|21.6|21.52|21.57|21.49|21.6|21.52|21.57|21.49|0
1629388170000|2021-08-19 15:49:30|21.62|21.54|21.57|21.49|21.62|21.54|21.57|21.49|10
1629388190000|2021-08-19 15:49:50|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|18
1629388200000|2021-08-19 15:50:00|21.57|21.49|21.55|21.47|21.57|21.49|21.53|21.45|4
1629388210000|2021-08-19 15:50:10|||||||||2
1629388220000|2021-08-19 15:50:20|21.53|21.45|21.55|21.47|21.55|21.47|21.52|21.44|18
1629388230000|2021-08-19 15:50:30|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1629388250000|2021-08-19 15:50:50|21.52|21.44|21.52|21.44|21.55|21.47|21.52|21.44|0
1629388260000|2021-08-19 15:51:00|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1629388270000|2021-08-19 15:51:10|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|25
1629388280000|2021-08-19 15:51:20|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|53
1629388290000|2021-08-19 15:51:30|21.59|21.51|21.6|21.52|21.62|21.54|21.59|21.51|7
1629388300000|2021-08-19 15:51:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|1
1629388310000|2021-08-19 15:51:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|1
1629388320000|2021-08-19 15:52:00|21.52|21.44|21.52|21.44|21.55|21.47|21.52|21.44|2
1629388330000|2021-08-19 15:52:10|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1629388340000|2021-08-19 15:52:20|21.55|21.47|21.52|21.44|21.55|21.47|21.52|21.44|12
1629388350000|2021-08-19 15:52:30|21.55|21.47|21.59|21.51|21.59|21.51|21.55|21.47|9
1629388360000|2021-08-19 15:52:40|21.57|21.49|21.57|21.49|21.57|21.49|21.55|21.47|26
1629388400000|2021-08-19 15:53:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1629388410000|2021-08-19 15:53:30|21.6|21.52|21.6|21.52|21.6|21.52|21.57|21.49|1
1629388420000|2021-08-19 15:53:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1629388450000|2021-08-19 15:54:10|21.64|21.56|21.64|21.56|21.67|21.59|21.64|21.56|20
1629388460000|2021-08-19 15:54:20|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1629388470000|2021-08-19 15:54:30|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1629388490000|2021-08-19 15:54:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1629388500000|2021-08-19 15:55:00|21.62|21.54|21.62|21.54|21.62|21.54|21.6|21.52|0
1629388510000|2021-08-19 15:55:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|2
1629388520000|2021-08-19 15:55:20|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|0
1629388530000|2021-08-19 15:55:30|21.6|21.52|21.6|21.52|21.6|21.52|21.57|21.49|0
1629388540000|2021-08-19 15:55:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1629388550000|2021-08-19 15:55:50|21.55|21.47|21.52|21.44|21.55|21.47|21.5|21.42|0
1629388560000|2021-08-19 15:56:00|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|4
1629388570000|2021-08-19 15:56:10|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1629388580000|2021-08-19 15:56:20|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1629388590000|2021-08-19 15:56:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1629388600000|2021-08-19 15:56:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1629388610000|2021-08-19 15:56:50|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1629388620000|2021-08-19 15:57:00|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|0
1629388630000|2021-08-19 15:57:10|21.45|21.37|21.5|21.42|21.5|21.42|21.45|21.37|12
1629388640000|2021-08-19 15:57:20|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|2
1629388650000|2021-08-19 15:57:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1629388660000|2021-08-19 15:57:40|21.5|21.42|21.5|21.42|21.5|21.42|21.48|21.4|2
1629388670000|2021-08-19 15:57:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1629388680000|2021-08-19 15:58:00|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1629388690000|2021-08-19 15:58:10|21.55|21.47|21.55|21.47|21.57|21.49|21.55|21.47|17
1629388700000|2021-08-19 15:58:20|21.57|21.49|21.6|21.52|21.6|21.52|21.55|21.47|9
1629388710000|2021-08-19 15:58:30|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|15
1629388720000|2021-08-19 15:58:40|21.57|21.49|21.52|21.44|21.57|21.49|21.52|21.44|11
1629388730000|2021-08-19 15:58:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1629388740000|2021-08-19 15:59:00|21.53|21.45|21.53|21.45|21.55|21.47|21.53|21.45|0
1629388750000|2021-08-19 15:59:10|21.5|21.42|21.5|21.42|21.53|21.45|21.48|21.4|60
1629388760000|2021-08-19 15:59:20|21.48|21.4|21.51|21.43|21.53|21.45|21.48|21.4|0
1629388770000|2021-08-19 15:59:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1629388780000|2021-08-19 15:59:40|21.51|21.43|21.51|21.43|21.51|21.43|21.48|21.4|22
1629388790000|2021-08-19 15:59:50|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|0
1629388800000|2021-08-19 16:00:00|21.51|21.43|21.43|21.35|21.51|21.43|21.43|21.35|2
1629388810000|2021-08-19 16:00:10|21.46|21.38|21.51|21.43|21.51|21.43|21.46|21.38|0
1629388820000|2021-08-19 16:00:20|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|2
1629388830000|2021-08-19 16:00:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1629388840000|2021-08-19 16:00:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1629388850000|2021-08-19 16:00:50|21.48|21.4|21.51|21.43|21.53|21.45|21.48|21.4|0
1629388860000|2021-08-19 16:01:00|21.48|21.4|21.53|21.45|21.53|21.45|21.48|21.4|2
1629388870000|2021-08-19 16:01:10|21.51|21.43|21.51|21.43|21.51|21.43|21.48|21.4|0
1629388880000|2021-08-19 16:01:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1629388890000|2021-08-19 16:01:30|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1629388900000|2021-08-19 16:01:40|21.51|21.43|21.51|21.43|21.53|21.45|21.51|21.43|0
1629388910000|2021-08-19 16:01:50|21.48|21.4|21.48|21.4|21.51|21.43|21.48|21.4|2
1629388920000|2021-08-19 16:02:00|21.51|21.43|21.51|21.43|21.53|21.45|21.51|21.43|12
1629388930000|2021-08-19 16:02:10|21.53|21.45|21.56|21.48|21.56|21.48|21.53|21.45|0
1629388940000|2021-08-19 16:02:20|21.55|21.47|21.55|21.47|21.56|21.48|21.53|21.45|0
1629388950000|2021-08-19 16:02:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1629388960000|2021-08-19 16:02:40|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|2
1629388970000|2021-08-19 16:02:50|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1629388980000|2021-08-19 16:03:00|21.51|21.43|21.51|21.43|21.53|21.45|21.51|21.43|0
1629388990000|2021-08-19 16:03:10|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|0
1629389000000|2021-08-19 16:03:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|1
1629389010000|2021-08-19 16:03:30|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1629389030000|2021-08-19 16:03:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1629389040000|2021-08-19 16:04:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1629389050000|2021-08-19 16:04:10|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1629389060000|2021-08-19 16:04:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1629389070000|2021-08-19 16:04:30|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1629389090000|2021-08-19 16:04:50|21.55|21.47|21.56|21.48|21.56|21.48|21.53|21.45|0
1629389100000|2021-08-19 16:05:00|21.55|21.47|21.53|21.45|21.56|21.48|21.53|21.45|0
1629389140000|2021-08-19 16:05:40|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1629389150000|2021-08-19 16:05:50|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1629389160000|2021-08-19 16:06:00|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1629389170000|2021-08-19 16:06:10|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1629389180000|2021-08-19 16:06:20|21.55|21.47|21.55|21.47|21.55|21.47|21.53|21.45|4
1629389190000|2021-08-19 16:06:30|21.53|21.45|21.58|21.5|21.58|21.5|21.53|21.45|0
1629389200000|2021-08-19 16:06:40|21.55|21.47|21.6|21.52|21.6|21.52|21.55|21.47|2
1629389210000|2021-08-19 16:06:50|21.63|21.55|21.6|21.52|21.63|21.55|21.6|21.52|1
1629389220000|2021-08-19 16:07:00|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|1
1629389240000|2021-08-19 16:07:20|21.62|21.54|21.6|21.52|21.63|21.55|21.6|21.52|0
1629389250000|2021-08-19 16:07:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1629389260000|2021-08-19 16:07:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|8
1629389280000|2021-08-19 16:08:00|21.68|21.6|21.7|21.62|21.7|21.62|21.67|21.59|0
1629389290000|2021-08-19 16:08:10|21.68|21.6|21.7|21.62|21.7|21.62|21.67|21.59|1
1629389300000|2021-08-19 16:08:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1629389310000|2021-08-19 16:08:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1629389320000|2021-08-19 16:08:40|21.67|21.59|21.7|21.62|21.72|21.64|21.67|21.59|2
1629389340000|2021-08-19 16:09:00|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1629389360000|2021-08-19 16:09:20|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1629389370000|2021-08-19 16:09:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1629389380000|2021-08-19 16:09:40|21.7|21.62|21.75|21.67|21.75|21.67|21.7|21.62|0
1629389390000|2021-08-19 16:09:50|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1629389400000|2021-08-19 16:10:00|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1629389410000|2021-08-19 16:10:10|21.7|21.62|21.68|21.6|21.7|21.62|21.67|21.59|0
1629389420000|2021-08-19 16:10:20|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|2
1629389460000|2021-08-19 16:11:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1629389470000|2021-08-19 16:11:10|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1629389480000|2021-08-19 16:11:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1629389490000|2021-08-19 16:11:30|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1629389500000|2021-08-19 16:11:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1629389510000|2021-08-19 16:11:50|21.6|21.52|21.63|21.55|21.63|21.55|21.58|21.5|0
1629389520000|2021-08-19 16:12:00|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1629389530000|2021-08-19 16:12:10|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1629389550000|2021-08-19 16:12:30|21.56|21.48|21.55|21.47|21.58|21.5|21.55|21.47|0
1629389560000|2021-08-19 16:12:40|21.58|21.5|21.58|21.5|21.58|21.5|21.56|21.48|24
1629389570000|2021-08-19 16:12:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|1
1629389580000|2021-08-19 16:13:00|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|2
1629389590000|2021-08-19 16:13:10|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|0
1629389600000|2021-08-19 16:13:20|21.62|21.54|21.63|21.55|21.63|21.55|21.6|21.52|2
1629389610000|2021-08-19 16:13:30|21.6|21.52|21.6|21.52|21.63|21.55|21.6|21.52|0
1629389640000|2021-08-19 16:14:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1629389660000|2021-08-19 16:14:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1629389680000|2021-08-19 16:14:40|21.63|21.55|21.63|21.55|21.63|21.55|21.6|21.52|0
1629389690000|2021-08-19 16:14:50|21.6|21.52|21.63|21.55|21.63|21.55|21.6|21.52|0
1629389700000|2021-08-19 16:15:00|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|2
1629389710000|2021-08-19 16:15:10|21.65|21.57|21.65|21.57|21.67|21.59|21.65|21.57|1
1629389720000|2021-08-19 16:15:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1629389740000|2021-08-19 16:15:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1629389750000|2021-08-19 16:15:50|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1629389760000|2021-08-19 16:16:00|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1629389770000|2021-08-19 16:16:10|21.67|21.59|21.67|21.59|21.67|21.59|21.65|21.57|0
1629389780000|2021-08-19 16:16:20|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1629389790000|2021-08-19 16:16:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1629389800000|2021-08-19 16:16:40|21.67|21.59|21.67|21.59|21.7|21.62|21.67|21.59|1
1629389810000|2021-08-19 16:16:50|21.65|21.57|21.67|21.59|21.67|21.59|21.63|21.55|10
1629389820000|2021-08-19 16:17:00|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1629389830000|2021-08-19 16:17:10|21.65|21.57|21.68|21.6|21.68|21.6|21.65|21.57|0
1629389840000|2021-08-19 16:17:20|21.67|21.59|21.72|21.64|21.72|21.64|21.67|21.59|0
1629389850000|2021-08-19 16:17:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1629389870000|2021-08-19 16:17:50|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|8
1629389880000|2021-08-19 16:18:00|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1629389910000|2021-08-19 16:18:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1629389920000|2021-08-19 16:18:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1629389930000|2021-08-19 16:18:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|20
1629389990000|2021-08-19 16:19:50|21.68|21.6|21.7|21.62|21.72|21.64|21.68|21.6|8
1629390020000|2021-08-19 16:20:20|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1629390030000|2021-08-19 16:20:30|21.67|21.59|21.67|21.59|21.7|21.62|21.67|21.59|0
1629390040000|2021-08-19 16:20:40|21.7|21.62|21.7|21.62|21.7|21.62|21.67|21.59|2
1629390050000|2021-08-19 16:20:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1629390060000|2021-08-19 16:21:00|21.65|21.57|21.62|21.54|21.65|21.57|21.62|21.54|8
1629390070000|2021-08-19 16:21:10|21.63|21.55|21.63|21.55|21.65|21.57|21.63|21.55|0
1629390080000|2021-08-19 16:21:20|21.65|21.57|21.6|21.52|21.65|21.57|21.6|21.52|2
1629390110000|2021-08-19 16:21:50|21.62|21.54|21.65|21.57|21.65|21.57|21.62|21.54|0
1629390120000|2021-08-19 16:22:00|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1629390140000|2021-08-19 16:22:20|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1629390150000|2021-08-19 16:22:30|21.67|21.59|21.67|21.59|21.68|21.6|21.65|21.57|0
1629390160000|2021-08-19 16:22:40|21.68|21.6|21.7|21.62|21.7|21.62|21.67|21.59|0
1629390190000|2021-08-19 16:23:10|21.72|21.64|21.72|21.64|21.74|21.66|21.72|21.64|0
1629390200000|2021-08-19 16:23:20|21.74|21.66|21.75|21.67|21.77|21.69|21.74|21.66|2
1629390220000|2021-08-19 16:23:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1629390230000|2021-08-19 16:23:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1629390240000|2021-08-19 16:24:00|21.72|21.64|21.75|21.67|21.75|21.67|21.72|21.64|0
1629390250000|2021-08-19 16:24:10|21.77|21.69|21.72|21.64|21.77|21.69|21.72|21.64|0
1629390270000|2021-08-19 16:24:30|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1629390280000|2021-08-19 16:24:40|21.74|21.66|21.75|21.67|21.75|21.67|21.72|21.64|0
1629390290000|2021-08-19 16:24:50|21.77|21.69|21.72|21.64|21.77|21.69|21.72|21.64|0
1629390300000|2021-08-19 16:25:00|21.74|21.66|21.72|21.64|21.75|21.67|21.72|21.64|0
1629390310000|2021-08-19 16:25:10|21.7|21.62|21.67|21.59|21.7|21.62|21.67|21.59|2
1629390320000|2021-08-19 16:25:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|4
1629390330000|2021-08-19 16:25:30|21.67|21.59|21.67|21.59|21.67|21.59|21.65|21.57|0
1629390340000|2021-08-19 16:25:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1629390350000|2021-08-19 16:25:50|21.67|21.59|21.67|21.59|21.67|21.59|21.65|21.57|0
1629390360000|2021-08-19 16:26:00|21.65|21.57|21.65|21.57|21.67|21.59|21.65|21.57|0
1629390370000|2021-08-19 16:26:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1629390380000|2021-08-19 16:26:20|21.65|21.57|21.65|21.57|21.67|21.59|21.65|21.57|0
1629390390000|2021-08-19 16:26:30|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1629390400000|2021-08-19 16:26:40|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|2
1629390410000|2021-08-19 16:26:50|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|0
1629390420000|2021-08-19 16:27:00|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|0
1629390430000|2021-08-19 16:27:10|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|0
1629390440000|2021-08-19 16:27:20|21.67|21.59|21.67|21.59|21.7|21.62|21.67|21.59|0
1629390450000|2021-08-19 16:27:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1629390460000|2021-08-19 16:27:40|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1629390480000|2021-08-19 16:28:00|21.72|21.64|21.75|21.67|21.75|21.67|21.72|21.64|0
1629390490000|2021-08-19 16:28:10|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1629390510000|2021-08-19 16:28:30|21.74|21.66|21.75|21.67|21.75|21.67|21.72|21.64|0
1629390520000|2021-08-19 16:28:40|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1629390530000|2021-08-19 16:28:50|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|0
1629390540000|2021-08-19 16:29:00|21.72|21.64|21.75|21.67|21.75|21.67|21.72|21.64|0
1629390550000|2021-08-19 16:29:10|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1629390560000|2021-08-19 16:29:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1629390570000|2021-08-19 16:29:30|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|2
1629390600000|2021-08-19 16:30:00|21.67|21.59|21.65|21.57|21.67|21.59|21.62|21.54|2
1629390610000|2021-08-19 16:30:10|21.67|21.59|21.67|21.59|21.67|21.59|21.65|21.57|0
1629390630000|2021-08-19 16:30:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1629390640000|2021-08-19 16:30:40|21.62|21.54|21.65|21.57|21.65|21.57|21.62|21.54|1
1629390680000|2021-08-19 16:31:20|21.62|21.54|21.65|21.57|21.65|21.57|21.62|21.54|0
1629390690000|2021-08-19 16:31:30|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|0
1629390710000|2021-08-19 16:31:50|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1629390720000|2021-08-19 16:32:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1629390730000|2021-08-19 16:32:10|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1629390740000|2021-08-19 16:32:20|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1629390750000|2021-08-19 16:32:30|21.7|21.62|21.69|21.61|21.7|21.62|21.67|21.59|2
1629390780000|2021-08-19 16:33:00|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1629390790000|2021-08-19 16:33:10|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1629390800000|2021-08-19 16:33:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1629390810000|2021-08-19 16:33:30|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1629390820000|2021-08-19 16:33:40|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|1
1629390830000|2021-08-19 16:33:50|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|4
1629390870000|2021-08-19 16:34:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1629390880000|2021-08-19 16:34:40|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1629390900000|2021-08-19 16:35:00|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|1
1629390910000|2021-08-19 16:35:10|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1629390920000|2021-08-19 16:35:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1629390940000|2021-08-19 16:35:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1629390950000|2021-08-19 16:35:50|21.62|21.54|21.62|21.54|21.64|21.56|21.62|21.54|0
1629390970000|2021-08-19 16:36:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|1
1629390980000|2021-08-19 16:36:20|21.67|21.59|21.67|21.59|21.67|21.59|21.65|21.57|0
1629391000000|2021-08-19 16:36:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1629391010000|2021-08-19 16:36:50|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1629391020000|2021-08-19 16:37:00|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|0
1629391040000|2021-08-19 16:37:20|21.62|21.54|21.67|21.59|21.67|21.59|21.62|21.54|1
1629391050000|2021-08-19 16:37:30|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1629391060000|2021-08-19 16:37:40|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1629391070000|2021-08-19 16:37:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1629391090000|2021-08-19 16:38:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1629391100000|2021-08-19 16:38:20|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1629391110000|2021-08-19 16:38:30|21.65|21.57|21.64|21.56|21.65|21.57|21.62|21.54|0
1629391120000|2021-08-19 16:38:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1629391130000|2021-08-19 16:38:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|9
1629391150000|2021-08-19 16:39:10|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1629391170000|2021-08-19 16:39:30|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1629391180000|2021-08-19 16:39:40|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1629391210000|2021-08-19 16:40:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1629391220000|2021-08-19 16:40:20|21.6|21.52|21.6|21.52|21.62|21.54|21.6|21.52|0
1629391230000|2021-08-19 16:40:30|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1629391270000|2021-08-19 16:41:10|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1629391280000|2021-08-19 16:41:20|||||||||1
1629391290000|2021-08-19 16:41:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1629391310000|2021-08-19 16:41:50|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|1
1629391330000|2021-08-19 16:42:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1629391340000|2021-08-19 16:42:20|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|0
1629391380000|2021-08-19 16:43:00|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1629391390000|2021-08-19 16:43:10|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1629391400000|2021-08-19 16:43:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1629391410000|2021-08-19 16:43:30|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|2
1629391420000|2021-08-19 16:43:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1629391440000|2021-08-19 16:44:00|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|1
1629391450000|2021-08-19 16:44:10|21.62|21.54|21.62|21.54|21.62|21.54|21.59|21.51|1
1629391460000|2021-08-19 16:44:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1629391470000|2021-08-19 16:44:30|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1629391480000|2021-08-19 16:44:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1629391510000|2021-08-19 16:45:10|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1629391560000|2021-08-19 16:46:00|21.62|21.54|21.62|21.54|21.64|21.56|21.62|21.54|0
1629391570000|2021-08-19 16:46:10|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|0
1629391580000|2021-08-19 16:46:20|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1629391600000|2021-08-19 16:46:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1629391620000|2021-08-19 16:47:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|1
1629391630000|2021-08-19 16:47:10|21.69|21.61|21.69|21.61|21.69|21.61|21.66|21.58|0
1629391650000|2021-08-19 16:47:30|||||||||1
1629391690000|2021-08-19 16:48:10|21.71|21.63|21.71|21.63|21.74|21.66|21.71|21.63|0
1629391730000|2021-08-19 16:48:50|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|1
1629391740000|2021-08-19 16:49:00|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|0
1629391750000|2021-08-19 16:49:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1629391760000|2021-08-19 16:49:20|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1629391790000|2021-08-19 16:49:50|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|2
1629391800000|2021-08-19 16:50:00|21.66|21.58|21.66|21.58|21.66|21.58|21.64|21.56|3
1629391810000|2021-08-19 16:50:10|21.64|21.56|21.64|21.56|21.67|21.59|21.64|21.56|0
1629391820000|2021-08-19 16:50:20|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|1
1629391860000|2021-08-19 16:51:00|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1629391880000|2021-08-19 16:51:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1629391890000|2021-08-19 16:51:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1629391900000|2021-08-19 16:51:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1629391910000|2021-08-19 16:51:50|21.71|21.63|21.69|21.61|21.74|21.66|21.69|21.61|3
1629391920000|2021-08-19 16:52:00|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|1
1629391930000|2021-08-19 16:52:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1629391970000|2021-08-19 16:52:50|21.61|21.53|21.57|21.49|21.61|21.53|21.57|21.49|8
1629392010000|2021-08-19 16:53:30|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|1
1629392020000|2021-08-19 16:53:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1629392030000|2021-08-19 16:53:50|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|2
1629392040000|2021-08-19 16:54:00|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|1
1629392060000|2021-08-19 16:54:20|21.6|21.52|21.6|21.52|21.62|21.54|21.6|21.52|3
1629392070000|2021-08-19 16:54:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1629392080000|2021-08-19 16:54:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1629392090000|2021-08-19 16:54:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1629392100000|2021-08-19 16:55:00|21.6|21.52|21.57|21.49|21.6|21.52|21.57|21.49|1
1629392120000|2021-08-19 16:55:20|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|7
1629392130000|2021-08-19 16:55:30|21.55|21.47|21.55|21.47|21.57|21.49|21.55|21.47|0
1629392160000|2021-08-19 16:56:00|21.52|21.44|21.55|21.47|21.55|21.47|21.52|21.44|0
1629392200000|2021-08-19 16:56:40|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1629392210000|2021-08-19 16:56:50|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1629392220000|2021-08-19 16:57:00|||||||||1
1629392240000|2021-08-19 16:57:20|21.57|21.49|21.6|21.52|21.6|21.52|21.57|21.49|2
1629392250000|2021-08-19 16:57:30|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1629392260000|2021-08-19 16:57:40|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|4
1629392290000|2021-08-19 16:58:10|21.57|21.49|21.57|21.49|21.6|21.52|21.57|21.49|0
1629392300000|2021-08-19 16:58:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|4
1629392320000|2021-08-19 16:58:40|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1629392340000|2021-08-19 16:59:00|21.52|21.44|21.52|21.44|21.55|21.47|21.52|21.44|0
1629392360000|2021-08-19 16:59:20|21.55|21.47|21.52|21.44|21.55|21.47|21.52|21.44|0
1629392380000|2021-08-19 16:59:40|21.55|21.47|21.55|21.47|21.57|21.49|21.52|21.44|4
1629392400000|2021-08-19 17:00:00|21.52|21.44|21.55|21.47|21.55|21.47|21.52|21.44|0
1629392420000|2021-08-19 17:00:20|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1629392430000|2021-08-19 17:00:30|21.57|21.49|21.6|21.52|21.6|21.52|21.57|21.49|0
1629392450000|2021-08-19 17:00:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1629392460000|2021-08-19 17:01:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1629392470000|2021-08-19 17:01:10|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1629392480000|2021-08-19 17:01:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1629392490000|2021-08-19 17:01:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|1
1629392520000|2021-08-19 17:02:00|21.62|21.54|21.62|21.54|21.65|21.57|21.62|21.54|0
1629392530000|2021-08-19 17:02:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1629392540000|2021-08-19 17:02:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1629392550000|2021-08-19 17:02:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1629392560000|2021-08-19 17:02:40|21.62|21.54|21.65|21.57|21.65|21.57|21.62|21.54|1
1629392580000|2021-08-19 17:03:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1629392590000|2021-08-19 17:03:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1629392600000|2021-08-19 17:03:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1629392610000|2021-08-19 17:03:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1629392640000|2021-08-19 17:04:00|||||||||1
1629392650000|2021-08-19 17:04:10|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1629392660000|2021-08-19 17:04:20|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1629392670000|2021-08-19 17:04:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1629392680000|2021-08-19 17:04:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1629392700000|2021-08-19 17:05:00|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1629392720000|2021-08-19 17:05:20|21.76|21.68|21.77|21.69|21.77|21.69|21.74|21.66|0
1629392730000|2021-08-19 17:05:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1629392780000|2021-08-19 17:06:20|||||||||1
1629392820000|2021-08-19 17:07:00|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1629392830000|2021-08-19 17:07:10|||||||||3
1629392870000|2021-08-19 17:07:50|21.84|21.76|21.84|21.76|21.84|21.76|21.82|21.74|0
1629392880000|2021-08-19 17:08:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1629392890000|2021-08-19 17:08:10|21.84|21.76|21.84|21.76|21.84|21.76|21.82|21.74|1
1629392910000|2021-08-19 17:08:30|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|3
1629392920000|2021-08-19 17:08:40|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|2
1629392940000|2021-08-19 17:09:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1629392950000|2021-08-19 17:09:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1629392960000|2021-08-19 17:09:20|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|1
1629392970000|2021-08-19 17:09:30|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1629392990000|2021-08-19 17:09:50|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1629393000000|2021-08-19 17:10:00|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|2
1629393020000|2021-08-19 17:10:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1629393040000|2021-08-19 17:10:40|21.72|21.64|21.75|21.67|21.75|21.67|21.72|21.64|2
1629393050000|2021-08-19 17:10:50|21.77|21.69|21.8|21.72|21.8|21.72|21.77|21.69|0
1629393060000|2021-08-19 17:11:00|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1629393070000|2021-08-19 17:11:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1629393080000|2021-08-19 17:11:20|21.84|21.76|21.84|21.76|21.87|21.79|21.84|21.76|0
1629393090000|2021-08-19 17:11:30|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1629393100000|2021-08-19 17:11:40|21.84|21.76|21.84|21.76|21.84|21.76|21.82|21.74|3
1629393110000|2021-08-19 17:11:50|21.82|21.74|21.82|21.74|21.84|21.76|21.82|21.74|2
1629393120000|2021-08-19 17:12:00|21.84|21.76|21.84|21.76|21.84|21.76|21.82|21.74|1
1629393130000|2021-08-19 17:12:10|21.82|21.74|21.82|21.74|21.84|21.76|21.82|21.74|0
1629393140000|2021-08-19 17:12:20|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1629393150000|2021-08-19 17:12:30|21.8|21.72|21.79|21.71|21.82|21.74|21.79|21.71|0
1629393160000|2021-08-19 17:12:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|1
1629393170000|2021-08-19 17:12:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1629393180000|2021-08-19 17:13:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1629393190000|2021-08-19 17:13:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1629393200000|2021-08-19 17:13:20|21.72|21.64|21.72|21.64|21.72|21.64|21.7|21.62|2
1629393210000|2021-08-19 17:13:30|21.75|21.67|21.72|21.64|21.75|21.67|21.72|21.64|0
1629393220000|2021-08-19 17:13:40|21.75|21.67|21.72|21.64|21.75|21.67|21.72|21.64|0
1629393230000|2021-08-19 17:13:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|1
1629393240000|2021-08-19 17:14:00|21.67|21.59|21.72|21.64|21.72|21.64|21.67|21.59|0
1629393250000|2021-08-19 17:14:10|21.7|21.62|21.7|21.62|21.72|21.64|21.7|21.62|0
1629393260000|2021-08-19 17:14:20|||||||||1
1629393270000|2021-08-19 17:14:30|21.72|21.64|21.75|21.67|21.75|21.67|21.72|21.64|0
1629393280000|2021-08-19 17:14:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|2
1629393290000|2021-08-19 17:14:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1629393310000|2021-08-19 17:15:10|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|2
1629393320000|2021-08-19 17:15:20|21.72|21.64|21.75|21.67|21.75|21.67|21.72|21.64|0
1629393350000|2021-08-19 17:15:50|21.72|21.64|21.75|21.67|21.75|21.67|21.72|21.64|1
1629393360000|2021-08-19 17:16:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|1
1629393370000|2021-08-19 17:16:10|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|2
1629393380000|2021-08-19 17:16:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1629393410000|2021-08-19 17:16:50|21.77|21.69|21.8|21.72|21.8|21.72|21.77|21.69|0
1629393430000|2021-08-19 17:17:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1629393440000|2021-08-19 17:17:20|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1629393470000|2021-08-19 17:17:50|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|1
1629393500000|2021-08-19 17:18:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1629393520000|2021-08-19 17:18:40|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1629393530000|2021-08-19 17:18:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1629393560000|2021-08-19 17:19:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1629393570000|2021-08-19 17:19:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1629393580000|2021-08-19 17:19:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1629393590000|2021-08-19 17:19:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1629393600000|2021-08-19 17:20:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1629393610000|2021-08-19 17:20:10|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1629393620000|2021-08-19 17:20:20|21.72|21.64|21.72|21.64|21.75|21.67|21.72|21.64|8
1629393630000|2021-08-19 17:20:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1629393650000|2021-08-19 17:20:50|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|0
1629393660000|2021-08-19 17:21:00|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1629393670000|2021-08-19 17:21:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1629393720000|2021-08-19 17:22:00|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|7
1629393730000|2021-08-19 17:22:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1629393770000|2021-08-19 17:22:50|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|1
1629393780000|2021-08-19 17:23:00|21.72|21.64|21.72|21.64|21.72|21.64|21.7|21.62|0
1629393800000|2021-08-19 17:23:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1629393810000|2021-08-19 17:23:30|21.75|21.67|21.79|21.71|21.79|21.71|21.75|21.67|0
1629393820000|2021-08-19 17:23:40|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1629393830000|2021-08-19 17:23:50|21.8|21.72|21.84|21.76|21.84|21.76|21.79|21.71|2
1629393840000|2021-08-19 17:24:00|21.82|21.74|21.82|21.74|21.84|21.76|21.82|21.74|1
1629393870000|2021-08-19 17:24:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1629393900000|2021-08-19 17:25:00|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1629393950000|2021-08-19 17:25:50|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|0
1629393960000|2021-08-19 17:26:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1629393970000|2021-08-19 17:26:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|1
1629393980000|2021-08-19 17:26:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1629393990000|2021-08-19 17:26:30|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|1
1629394000000|2021-08-19 17:26:40|21.92|21.84|21.87|21.79|21.92|21.84|21.87|21.79|1
1629394010000|2021-08-19 17:26:50|21.89|21.81|21.89|21.81|21.89|21.81|21.87|21.79|0
1629394020000|2021-08-19 17:27:00|21.87|21.79|21.87|21.79|21.89|21.81|21.87|21.79|0
1629394030000|2021-08-19 17:27:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1629394040000|2021-08-19 17:27:20|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1629394050000|2021-08-19 17:27:30|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1629394060000|2021-08-19 17:27:40|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|2
1629394070000|2021-08-19 17:27:50|21.86|21.78|21.89|21.81|21.89|21.81|21.86|21.78|0
1629394090000|2021-08-19 17:28:10|21.94|21.86|21.94|21.86|21.96|21.88|21.94|21.86|3
1629394120000|2021-08-19 17:28:40|21.92|21.84|21.94|21.86|21.94|21.86|21.91|21.83|0
1629394150000|2021-08-19 17:29:10|21.96|21.88|21.96|21.88|21.99|21.91|21.96|21.88|0
1629394170000|2021-08-19 17:29:30|21.99|21.91|21.96|21.88|21.99|21.91|21.96|21.88|0
1629394180000|2021-08-19 17:29:40|21.99|21.91|21.96|21.88|21.99|21.91|21.96|21.88|0
1629394190000|2021-08-19 17:29:50|21.94|21.86|21.94|21.86|21.96|21.88|21.94|21.86|1
1629394200000|2021-08-19 17:30:00|21.92|21.84|21.94|21.86|21.94|21.86|21.91|21.83|0
1629394210000|2021-08-19 17:30:10|21.96|21.88|21.96|21.88|21.96|21.88|21.94|21.86|0
1629394220000|2021-08-19 17:30:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1629394230000|2021-08-19 17:30:30|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1629394250000|2021-08-19 17:30:50|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1629394260000|2021-08-19 17:31:00|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1629394270000|2021-08-19 17:31:10|21.94|21.86|21.94|21.86|21.94|21.86|21.91|21.83|0
1629394280000|2021-08-19 17:31:20|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1629394290000|2021-08-19 17:31:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1629394300000|2021-08-19 17:31:40|||||||||2
1629394350000|2021-08-19 17:32:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|21
1629394360000|2021-08-19 17:32:40|21.99|21.91|21.99|21.91|21.99|21.91|21.96|21.88|5
1629394370000|2021-08-19 17:32:50|21.96|21.88|21.96|21.88|21.99|21.91|21.96|21.88|3
1629394380000|2021-08-19 17:33:00|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|0
1629394390000|2021-08-19 17:33:10|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|0
1629394400000|2021-08-19 17:33:20|21.99|21.91|21.99|21.91|22.01|21.93|21.99|21.91|0
1629394420000|2021-08-19 17:33:40|22.01|21.93|22.01|21.93|22.01|21.93|21.99|21.91|0
1629394430000|2021-08-19 17:33:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1629394450000|2021-08-19 17:34:10|22.01|21.93|21.96|21.88|22.01|21.93|21.96|21.88|1
1629394490000|2021-08-19 17:34:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1629394510000|2021-08-19 17:35:10|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|0
1629394520000|2021-08-19 17:35:20|21.99|21.91|21.99|21.91|22.01|21.93|21.99|21.91|5
1629394540000|2021-08-19 17:35:40|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|0
1629394550000|2021-08-19 17:35:50|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|0
1629394560000|2021-08-19 17:36:00|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|0
1629394570000|2021-08-19 17:36:10|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1629394580000|2021-08-19 17:36:20|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|1
1629394590000|2021-08-19 17:36:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1629394600000|2021-08-19 17:36:40|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1629394610000|2021-08-19 17:36:50|21.99|21.91|21.99|21.91|22.01|21.93|21.99|21.91|0
1629394620000|2021-08-19 17:37:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1629394630000|2021-08-19 17:37:10|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1629394650000|2021-08-19 17:37:30|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1629394660000|2021-08-19 17:37:40|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1629394670000|2021-08-19 17:37:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1629394680000|2021-08-19 17:38:00|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1629394700000|2021-08-19 17:38:20|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|1
1629394710000|2021-08-19 17:38:30|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|1
1629394720000|2021-08-19 17:38:40|21.97|21.89|21.96|21.88|21.99|21.91|21.96|21.88|1
1629394740000|2021-08-19 17:39:00|21.94|21.86|21.94|21.86|21.96|21.88|21.94|21.86|0
1629394750000|2021-08-19 17:39:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1629394760000|2021-08-19 17:39:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1629394770000|2021-08-19 17:39:30|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1629394810000|2021-08-19 17:40:10|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|0
1629394820000|2021-08-19 17:40:20|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|0
1629394830000|2021-08-19 17:40:30|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1629394870000|2021-08-19 17:41:10|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|1
1629394880000|2021-08-19 17:41:20|21.87|21.79|21.87|21.79|21.89|21.81|21.87|21.79|1
1629394890000|2021-08-19 17:41:30|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1629394900000|2021-08-19 17:41:40|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1629394910000|2021-08-19 17:41:50|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|2
1629394920000|2021-08-19 17:42:00|21.87|21.79|21.87|21.79|21.89|21.81|21.87|21.79|0
1629394930000|2021-08-19 17:42:10|21.89|21.81|21.89|21.81|21.89|21.81|21.87|21.79|0
1629394950000|2021-08-19 17:42:30|21.87|21.79|21.87|21.79|21.89|21.81|21.87|21.79|0
1629394960000|2021-08-19 17:42:40|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|1
1629394970000|2021-08-19 17:42:50|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|0
1629394980000|2021-08-19 17:43:00|21.84|21.76|21.89|21.81|21.89|21.81|21.84|21.76|0
1629394990000|2021-08-19 17:43:10|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1629395010000|2021-08-19 17:43:30|21.91|21.83|21.96|21.88|21.96|21.88|21.91|21.83|0
1629395020000|2021-08-19 17:43:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|1
1629395030000|2021-08-19 17:43:50|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1629395040000|2021-08-19 17:44:00|21.96|21.88|21.96|21.88|21.99|21.91|21.94|21.86|0
1629395050000|2021-08-19 17:44:10|21.99|21.91|21.96|21.88|21.99|21.91|21.96|21.88|0
1629395060000|2021-08-19 17:44:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1629395070000|2021-08-19 17:44:30|21.92|21.84|21.89|21.81|21.94|21.86|21.89|21.81|3
1629395080000|2021-08-19 17:44:40|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|0
1629395090000|2021-08-19 17:44:50|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|2
1629395110000|2021-08-19 17:45:10|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|0
1629395120000|2021-08-19 17:45:20|||||||||2
1629395150000|2021-08-19 17:45:50|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1629395160000|2021-08-19 17:46:00|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1629395170000|2021-08-19 17:46:10|21.96|21.88|21.96|21.88|21.96|21.88|21.94|21.86|0
1629395180000|2021-08-19 17:46:20|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|0
1629395190000|2021-08-19 17:46:30|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1629395220000|2021-08-19 17:47:00|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|0
1629395240000|2021-08-19 17:47:20|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1629395250000|2021-08-19 17:47:30|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1629395260000|2021-08-19 17:47:40|22.01|21.93|22.01|21.93|22.01|21.93|21.99|21.91|0
1629395270000|2021-08-19 17:47:50|21.99|21.91|21.99|21.91|22.01|21.93|21.99|21.91|0
1629395280000|2021-08-19 17:48:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1629395290000|2021-08-19 17:48:10|21.99|21.91|21.99|21.91|22.01|21.93|21.99|21.91|0
1629395310000|2021-08-19 17:48:30|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1629395320000|2021-08-19 17:48:40|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|43
1629395330000|2021-08-19 17:48:50|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|1
1629395340000|2021-08-19 17:49:00|22.01|21.93|21.97|21.89|22.04|21.96|21.97|21.89|0
1629395350000|2021-08-19 17:49:10|21.99|21.91|21.99|21.91|21.99|21.91|21.97|21.89|2
1629395360000|2021-08-19 17:49:20|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|0
1629395380000|2021-08-19 17:49:40|22.01|21.93|21.99|21.91|22.04|21.96|21.99|21.91|0
1629395390000|2021-08-19 17:49:50|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|0
1629395420000|2021-08-19 17:50:20|22.01|21.93|22.01|21.93|22.04|21.96|22.01|21.93|0
1629395430000|2021-08-19 17:50:30|22.04|21.96|21.99|21.91|22.04|21.96|21.99|21.91|2
1629395440000|2021-08-19 17:50:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1629395450000|2021-08-19 17:50:50|21.99|21.91|21.99|21.91|21.99|21.91|21.96|21.88|0
1629395460000|2021-08-19 17:51:00|21.96|21.88|21.96|21.88|21.99|21.91|21.96|21.88|0
1629395470000|2021-08-19 17:51:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1629395500000|2021-08-19 17:51:40|21.99|21.91|21.99|21.91|22.01|21.93|21.99|21.91|0
1629395510000|2021-08-19 17:51:50|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1629395520000|2021-08-19 17:52:00|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1629395530000|2021-08-19 17:52:10|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1629395540000|2021-08-19 17:52:20|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1629395550000|2021-08-19 17:52:30|21.99|21.91|21.99|21.91|21.99|21.91|21.96|21.88|0
1629395560000|2021-08-19 17:52:40|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|0
1629395580000|2021-08-19 17:53:00|22.01|21.93|22.01|21.93|22.01|21.93|21.99|21.91|0
1629395590000|2021-08-19 17:53:10|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|0
1629395600000|2021-08-19 17:53:20|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1629395610000|2021-08-19 17:53:30|21.97|21.89|21.99|21.91|21.99|21.91|21.94|21.86|0
1629395640000|2021-08-19 17:54:00|21.97|21.89|21.97|21.89|21.99|21.91|21.97|21.89|1
1629395650000|2021-08-19 17:54:10|21.99|21.91|21.99|21.91|21.99|21.91|21.97|21.89|0
1629395660000|2021-08-19 17:54:20|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|0
1629395700000|2021-08-19 17:55:00|21.97|21.89|21.97|21.89|21.99|21.91|21.97|21.89|1
1629395710000|2021-08-19 17:55:10|21.99|21.91|21.99|21.91|21.99|21.91|21.97|21.89|0
1629395720000|2021-08-19 17:55:20|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1629395730000|2021-08-19 17:55:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1629395740000|2021-08-19 17:55:40|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1629395750000|2021-08-19 17:55:50|22.02|21.94|22.02|21.94|22.02|21.94|22.01|21.93|1
1629395760000|2021-08-19 17:56:00|22.04|21.96|21.99|21.91|22.04|21.96|21.99|21.91|0
1629395770000|2021-08-19 17:56:10|22.02|21.94|22.02|21.94|22.04|21.96|22.02|21.94|0
1629395790000|2021-08-19 17:56:30|21.99|21.91|22.04|21.96|22.04|21.96|21.99|21.91|0
1629395810000|2021-08-19 17:56:50|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|0
1629395820000|2021-08-19 17:57:00|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1629395830000|2021-08-19 17:57:10|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1629395850000|2021-08-19 17:57:30|||||||||1
1629395870000|2021-08-19 17:57:50|22.06|21.98|22.04|21.96|22.08|22|22.04|21.96|19
1629395880000|2021-08-19 17:58:00|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|8
1629395900000|2021-08-19 17:58:20|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|0
1629395920000|2021-08-19 17:58:40|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|3
1629395930000|2021-08-19 17:58:50|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|0
1629395940000|2021-08-19 17:59:00|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|0
1629395950000|2021-08-19 17:59:10|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|6
1629395960000|2021-08-19 17:59:20|22.11|22.03|22.12|22.04|22.14|22.06|22.11|22.03|2
1629395970000|2021-08-19 17:59:30|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|0
1629395990000|2021-08-19 17:59:50|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|8
1629396010000|2021-08-19 18:00:10|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|11
1629396050000|2021-08-19 18:00:50|22.12|22.04|22.09|22.01|22.14|22.06|22.09|22.01|0
1629396060000|2021-08-19 18:01:00|22.11|22.03|22.14|22.06|22.16|22.08|22.11|22.03|0
1629396070000|2021-08-19 18:01:10|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1629396080000|2021-08-19 18:01:20|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1629396090000|2021-08-19 18:01:30|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|1
1629396100000|2021-08-19 18:01:40|22.11|22.03|22.11|22.03|22.11|22.03|22.09|22.01|1
1629396110000|2021-08-19 18:01:50|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|1
1629396120000|2021-08-19 18:02:00|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1629396140000|2021-08-19 18:02:20|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|0
1629396150000|2021-08-19 18:02:30|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|0
1629396160000|2021-08-19 18:02:40|22.13|22.05|22.16|22.08|22.16|22.08|22.13|22.05|0
1629396170000|2021-08-19 18:02:50|22.14|22.06|22.14|22.06|22.14|22.06|22.13|22.05|4
1629396190000|2021-08-19 18:03:10|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1629396200000|2021-08-19 18:03:20|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1629396210000|2021-08-19 18:03:30|22.19|22.11|22.23|22.15|22.23|22.15|22.19|22.11|0
1629396220000|2021-08-19 18:03:40|22.21|22.13|22.24|22.16|22.24|22.16|22.21|22.13|10
1629396240000|2021-08-19 18:04:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1629396280000|2021-08-19 18:04:40|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|3
1629396290000|2021-08-19 18:04:50|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|5
1629396310000|2021-08-19 18:05:10|22.29|22.21|22.33|22.25|22.33|22.25|22.29|22.21|0
1629396330000|2021-08-19 18:05:30|22.31|22.23|22.33|22.25|22.33|22.25|22.31|22.23|0
1629396360000|2021-08-19 18:06:00|22.28|22.2|22.23|22.15|22.28|22.2|22.23|22.15|9
1629396380000|2021-08-19 18:06:20|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1629396410000|2021-08-19 18:06:50|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|0
1629396420000|2021-08-19 18:07:00|22.2|22.12|22.25|22.17|22.25|22.17|22.2|22.12|1
1629396430000|2021-08-19 18:07:10|22.28|22.2|22.28|22.2|22.28|22.2|22.25|22.17|1
1629396440000|2021-08-19 18:07:20|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|0
1629396450000|2021-08-19 18:07:30|22.25|22.17|22.28|22.2|22.28|22.2|22.25|22.17|31
1629396460000|2021-08-19 18:07:40|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|2
1629396470000|2021-08-19 18:07:50|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1629396480000|2021-08-19 18:08:00|22.28|22.2|22.32|22.24|22.32|22.24|22.28|22.2|3
1629396490000|2021-08-19 18:08:10|22.3|22.22|22.28|22.2|22.32|22.24|22.28|22.2|0
1629396520000|2021-08-19 18:08:40|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|0
1629396540000|2021-08-19 18:09:00|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1629396550000|2021-08-19 18:09:10|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1629396560000|2021-08-19 18:09:20|22.25|22.17|22.28|22.2|22.28|22.2|22.25|22.17|0
1629396580000|2021-08-19 18:09:40|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1629396600000|2021-08-19 18:10:00|22.28|22.2|22.28|22.2|22.3|22.22|22.28|22.2|4
1629396630000|2021-08-19 18:10:30|22.3|22.22|22.3|22.22|22.3|22.22|22.28|22.2|0
1629396640000|2021-08-19 18:10:40|22.28|22.2|22.3|22.22|22.3|22.22|22.28|22.2|4
1629396650000|2021-08-19 18:10:50|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1629396660000|2021-08-19 18:11:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1629396670000|2021-08-19 18:11:10|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|0
1629396680000|2021-08-19 18:11:20|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|0
1629396690000|2021-08-19 18:11:30|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1629396700000|2021-08-19 18:11:40|22.28|22.2|22.23|22.15|22.28|22.2|22.23|22.15|0
1629396710000|2021-08-19 18:11:50|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1629396720000|2021-08-19 18:12:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1629396730000|2021-08-19 18:12:10|22.25|22.17|22.28|22.2|22.28|22.2|22.23|22.15|3
1629396750000|2021-08-19 18:12:30|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1629396760000|2021-08-19 18:12:40|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1629396770000|2021-08-19 18:12:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1629396780000|2021-08-19 18:13:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1629396790000|2021-08-19 18:13:10|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1629396810000|2021-08-19 18:13:30|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1629396830000|2021-08-19 18:13:50|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|0
1629396840000|2021-08-19 18:14:00|22.25|22.17|22.28|22.2|22.28|22.2|22.25|22.17|0
1629396860000|2021-08-19 18:14:20|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1629396870000|2021-08-19 18:14:30|22.28|22.2|22.3|22.22|22.3|22.22|22.28|22.2|0
1629396880000|2021-08-19 18:14:40|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1629396910000|2021-08-19 18:15:10|22.3|22.22|22.33|22.25|22.33|22.25|22.3|22.22|1
1629396920000|2021-08-19 18:15:20|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|4
1629396960000|2021-08-19 18:16:00|22.4|22.32|22.42|22.34|22.42|22.34|22.4|22.32|0
1629396980000|2021-08-19 18:16:20|22.38|22.3|22.38|22.3|22.48|22.3|22.38|22.23|4
1629396990000|2021-08-19 18:16:30|22.4|22.32|22.38|22.3|22.48|22.32|22.38|22.23|0
1629397020000|2021-08-19 18:17:00|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1629397030000|2021-08-19 18:17:10|22.48|22.23|22.38|22.3|22.48|22.34|22.38|22.23|2
1629397040000|2021-08-19 18:17:20|22.42|22.34|22.38|22.3|22.48|22.34|22.38|22.23|0
1629397050000|2021-08-19 18:17:30|22.37|22.29|22.37|22.29|22.38|22.3|22.37|22.29|0
1629397080000|2021-08-19 18:18:00|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|0
1629397090000|2021-08-19 18:18:10|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|0
1629397150000|2021-08-19 18:19:10|22.33|22.25|22.33|22.25|22.33|22.25|22.32|22.24|0
1629397160000|2021-08-19 18:19:20|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|10
1629397250000|2021-08-19 18:20:50|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1629397270000|2021-08-19 18:21:10|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1629397280000|2021-08-19 18:21:20|22.33|22.25|22.33|22.25|22.35|22.27|22.33|22.25|0
1629397290000|2021-08-19 18:21:30|22.32|22.24|22.33|22.25|22.35|22.27|22.32|22.24|0
1629397300000|2021-08-19 18:21:40|22.32|22.24|22.33|22.25|22.33|22.25|22.32|22.24|0
1629397310000|2021-08-19 18:21:50|22.35|22.27|22.35|22.27|22.35|22.27|22.33|22.25|0
1629397340000|2021-08-19 18:22:20|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|16
1629397390000|2021-08-19 18:23:10|22.48|22.23|22.37|22.29|22.48|22.29|22.37|22.23|1
1629397400000|2021-08-19 18:23:20|||||||||2
1629397430000|2021-08-19 18:23:50|22.43|22.18|22.37|22.29|22.43|22.29|22.32|22.18|5
1629397440000|2021-08-19 18:24:00|22.43|22.18|22.37|22.29|22.43|22.29|22.32|22.18|0
1629397450000|2021-08-19 18:24:10|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|20
1629397470000|2021-08-19 18:24:30|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1629397480000|2021-08-19 18:24:40|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1629397490000|2021-08-19 18:24:50|22.3|22.22|22.27|22.19|22.3|22.22|22.27|22.19|0
1629397500000|2021-08-19 18:25:00|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|0
1629397510000|2021-08-19 18:25:10|22.32|22.24|22.27|22.19|22.32|22.24|22.27|22.19|3
1629397530000|2021-08-19 18:25:30|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|7
1629397560000|2021-08-19 18:26:00|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|0
1629397580000|2021-08-19 18:26:20|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|0
1629397610000|2021-08-19 18:26:50|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1629397640000|2021-08-19 18:27:20|22.34|22.26|22.32|22.24|22.37|22.29|22.32|22.24|2
1629397650000|2021-08-19 18:27:30|22.34|22.26|22.34|22.26|22.37|22.29|22.32|22.24|0
1629397680000|2021-08-19 18:28:00|22.35|22.27|22.35|22.27|22.35|22.27|22.33|22.25|0
1629397690000|2021-08-19 18:28:10|22.39|22.31|22.42|22.34|22.42|22.34|22.39|22.31|27
1629397700000|2021-08-19 18:28:20|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1629397720000|2021-08-19 18:28:40|22.37|22.29|22.42|22.34|22.42|22.34|22.37|22.29|18
1629397730000|2021-08-19 18:28:50|22.39|22.31|22.42|22.34|22.42|22.34|22.39|22.31|0
1629397740000|2021-08-19 18:29:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1629397750000|2021-08-19 18:29:10|22.46|22.38|22.49|22.41|22.49|22.41|22.46|22.38|1
1629397760000|2021-08-19 18:29:20|22.47|22.39|22.51|22.43|22.51|22.43|22.47|22.39|1
1629397770000|2021-08-19 18:29:30|22.54|22.46|22.54|22.46|22.54|22.46|22.52|22.44|0
1629397780000|2021-08-19 18:29:40|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|1
1629397790000|2021-08-19 18:29:50|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1629397800000|2021-08-19 18:30:00|||||||||1
1629397810000|2021-08-19 18:30:10|22.61|22.53|22.64|22.56|22.64|22.56|22.61|22.53|7
1629397820000|2021-08-19 18:30:20|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|7
1629397830000|2021-08-19 18:30:30|22.64|22.56|22.62|22.54|22.66|22.58|22.61|22.53|2
1629397850000|2021-08-19 18:30:50|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|1
1629397860000|2021-08-19 18:31:00|22.62|22.54|22.61|22.53|22.62|22.54|22.59|22.51|50
1629397870000|2021-08-19 18:31:10|22.59|22.51|22.61|22.53|22.61|22.53|22.59|22.51|0
1629397880000|2021-08-19 18:31:20|22.59|22.51|22.61|22.53|22.61|22.53|22.59|22.51|27
1629397890000|2021-08-19 18:31:30|22.59|22.51|22.61|22.53|22.61|22.53|22.59|22.51|25
1629397910000|2021-08-19 18:31:50|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1629397920000|2021-08-19 18:32:00|22.57|22.49|22.61|22.53|22.61|22.53|22.57|22.49|17
1629397930000|2021-08-19 18:32:10|||||||||53
1629397960000|2021-08-19 18:32:40|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|0
1629397970000|2021-08-19 18:32:50|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|18
1629397980000|2021-08-19 18:33:00|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1629398000000|2021-08-19 18:33:20|22.49|22.41|22.52|22.44|22.52|22.44|22.47|22.39|2
1629398010000|2021-08-19 18:33:30|22.49|22.41|22.49|22.41|22.52|22.44|22.47|22.39|4
1629398020000|2021-08-19 18:33:40|22.47|22.39|22.52|22.44|22.52|22.44|22.47|22.39|0
1629398030000|2021-08-19 18:33:50|22.49|22.41|22.56|22.48|22.56|22.48|22.49|22.41|6
1629398040000|2021-08-19 18:34:00|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1629398050000|2021-08-19 18:34:10|22.49|22.41|22.44|22.36|22.49|22.41|22.44|22.36|0
1629398060000|2021-08-19 18:34:20|22.4|22.32|22.42|22.34|22.44|22.36|22.4|22.32|7
1629398070000|2021-08-19 18:34:30|22.44|22.36|22.47|22.39|22.47|22.39|22.44|22.36|0
1629398080000|2021-08-19 18:34:40|22.44|22.36|22.42|22.34|22.47|22.39|22.42|22.34|0
1629398090000|2021-08-19 18:34:50|22.39|22.31|22.39|22.31|22.39|22.31|22.37|22.29|6
1629398100000|2021-08-19 18:35:00|22.42|22.34|22.37|22.29|22.42|22.34|22.37|22.29|0
1629398110000|2021-08-19 18:35:10|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|1
1629398120000|2021-08-19 18:35:20|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|8
1629398130000|2021-08-19 18:35:30|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1629398140000|2021-08-19 18:35:40|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1629398160000|2021-08-19 18:36:00|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|0
1629398170000|2021-08-19 18:36:10|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1629398180000|2021-08-19 18:36:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1629398190000|2021-08-19 18:36:30|22.25|22.17|22.27|22.19|22.27|22.19|22.23|22.15|9
1629398220000|2021-08-19 18:37:00|22.33|22.08|22.2|22.12|22.33|22.14|22.18|22.08|3
1629398230000|2021-08-19 18:37:10|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1629398240000|2021-08-19 18:37:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1629398250000|2021-08-19 18:37:30|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|0
1629398290000|2021-08-19 18:38:10|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1629398370000|2021-08-19 18:39:30|22.43|22.18|22.32|22.24|22.43|22.24|22.32|22.18|2
1629398400000|2021-08-19 18:40:00|22.34|22.26|22.37|22.29|22.37|22.29|22.34|22.26|0
1629398410000|2021-08-19 18:40:10|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|6
1629398430000|2021-08-19 18:40:30|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1629398450000|2021-08-19 18:40:50|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|0
1629398480000|2021-08-19 18:41:20|22.58|22.33|22.47|22.39|22.58|22.39|22.47|22.33|0
1629398490000|2021-08-19 18:41:30|22.53|22.28|22.42|22.34|22.53|22.34|22.42|22.28|0
1629398520000|2021-08-19 18:42:00|22.48|22.23|22.37|22.29|22.48|22.29|22.37|22.23|0
1629398530000|2021-08-19 18:42:10|22.43|22.18|22.32|22.24|22.43|22.24|22.32|22.18|0
1629398540000|2021-08-19 18:42:20|22.43|22.18|22.42|22.34|22.48|22.34|22.37|22.18|0
1629398550000|2021-08-19 18:42:30|22.53|22.28|22.42|22.34|22.53|22.39|22.42|22.28|0
1629398560000|2021-08-19 18:42:40|22.53|22.28|22.47|22.39|22.53|22.39|22.47|22.28|0
1629398570000|2021-08-19 18:42:50|22.53|22.28|22.42|22.34|22.53|22.34|22.42|22.28|0
1629398590000|2021-08-19 18:43:10|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1629398600000|2021-08-19 18:43:20|22.53|22.28|22.42|22.34|22.53|22.34|22.42|22.28|0
1629398610000|2021-08-19 18:43:30|22.48|22.23|22.37|22.29|22.48|22.29|22.37|22.23|0
1629398620000|2021-08-19 18:43:40|22.48|22.23|22.37|22.29|22.48|22.31|22.37|22.23|0
1629398630000|2021-08-19 18:43:50|22.48|22.23|22.42|22.34|22.48|22.34|22.42|22.23|0
1629398640000|2021-08-19 18:44:00|22.48|22.23|22.32|22.24|22.48|22.29|22.32|22.18|0
1629398650000|2021-08-19 18:44:10|22.29|22.21|22.32|22.24|22.38|22.24|22.27|22.13|0
1629398660000|2021-08-19 18:44:20|22.38|22.13|22.32|22.24|22.38|22.24|22.27|22.13|0
1629398670000|2021-08-19 18:44:30|22.27|22.19|22.27|22.19|22.38|22.24|22.27|22.13|0
1629398730000|2021-08-19 18:45:30|22.28|22.2|22.43|22.18|22.43|22.24|22.28|22.18|0
1629398740000|2021-08-19 18:45:40|22.32|22.24|22.37|22.29|22.43|22.29|22.32|22.18|0
1629398770000|2021-08-19 18:46:10|22.43|22.18|22.32|22.24|22.43|22.24|22.32|22.18|0
1629398780000|2021-08-19 18:46:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1629398790000|2021-08-19 18:46:30|22.43|22.18|22.32|22.24|22.43|22.24|22.32|22.18|0
1629398800000|2021-08-19 18:46:40|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1629398810000|2021-08-19 18:46:50|22.43|22.18|22.32|22.24|22.43|22.24|22.32|22.18|0
1629398820000|2021-08-19 18:47:00|22.27|22.19|22.32|22.24|22.32|22.24|22.27|22.19|0
1629398840000|2021-08-19 18:47:20|22.38|22.13|22.22|22.14|22.38|22.19|22.22|22.13|2
1629398850000|2021-08-19 18:47:30|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1629398860000|2021-08-19 18:47:40|22.19|22.11|22.17|22.09|22.22|22.14|22.17|22.09|0
1629398870000|2021-08-19 18:47:50|22.15|22.07|22.07|21.99|22.17|22.09|22.07|21.99|2
1629398880000|2021-08-19 18:48:00|22.03|21.95|22.12|22.04|22.12|22.04|22.03|21.95|7
1629398890000|2021-08-19 18:48:10|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|0
1629398900000|2021-08-19 18:48:20|22.18|21.93|22.07|21.99|22.18|22.04|22.07|21.93|0
1629398910000|2021-08-19 18:48:30|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1629398930000|2021-08-19 18:48:50|22.1|22.02|22.07|21.99|22.1|22.02|22.07|21.99|0
1629398940000|2021-08-19 18:49:00|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|0
1629398950000|2021-08-19 18:49:10|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1629398960000|2021-08-19 18:49:20|22.14|22.06|22.14|22.06|22.17|22.09|22.14|22.06|0
1629398970000|2021-08-19 18:49:30|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1629398990000|2021-08-19 18:49:50|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1629399000000|2021-08-19 18:50:00|22.22|22.14|22.22|22.14|22.22|22.14|22.17|22.09|2
1629399020000|2021-08-19 18:50:20|22.19|22.11|22.22|22.14|22.22|22.14|22.17|22.09|0
1629399030000|2021-08-19 18:50:30|22.17|22.09|22.27|22.19|22.27|22.19|22.17|22.09|0
1629399040000|2021-08-19 18:50:40|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|0
1629399070000|2021-08-19 18:51:10|22.38|22.13|22.27|22.19|22.38|22.24|22.27|22.13|0
1629399080000|2021-08-19 18:51:20|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1629399090000|2021-08-19 18:51:30|22.27|22.19|22.22|22.14|22.27|22.19|22.22|22.14|0
1629399100000|2021-08-19 18:51:40|22.19|22.11|22.22|22.14|22.22|22.14|22.19|22.11|0
1629399110000|2021-08-19 18:51:50|22.19|22.11|22.19|22.11|22.22|22.14|22.19|22.11|0
1629399120000|2021-08-19 18:52:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1629399130000|2021-08-19 18:52:10|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1629399140000|2021-08-19 18:52:20|22.24|22.16|22.27|22.19|22.27|22.19|22.22|22.14|0
1629399150000|2021-08-19 18:52:30|22.24|22.16|22.17|22.09|22.24|22.16|22.17|22.09|0
1629399160000|2021-08-19 18:52:40|22.14|22.06|22.17|22.09|22.17|22.09|22.14|22.06|0
1629399170000|2021-08-19 18:52:50|22.14|22.06|22.17|22.09|22.17|22.09|22.14|22.06|0
1629399180000|2021-08-19 18:53:00|22.14|22.06|22.02|21.94|22.14|22.06|22.02|21.94|21
1629399190000|2021-08-19 18:53:10|22|21.92|22.02|21.94|22.02|21.94|21.95|21.87|4
1629399200000|2021-08-19 18:53:20|22.03|21.95|22.07|21.99|22.07|21.99|22.03|21.95|12
1629399210000|2021-08-19 18:53:30|22.13|21.88|22.03|21.95|22.13|21.95|22.03|21.88|1
1629399220000|2021-08-19 18:53:40|22.02|21.94|21.93|21.85|22.02|21.94|21.93|21.85|0
1629399230000|2021-08-19 18:53:50|21.88|21.8|21.97|21.89|21.97|21.89|21.88|21.8|8
1629399250000|2021-08-19 18:54:10|||||||||1
1629399270000|2021-08-19 18:54:30|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1629399280000|2021-08-19 18:54:40|21.95|21.87|21.93|21.85|21.95|21.87|21.92|21.84|0
1629399290000|2021-08-19 18:54:50|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1629399300000|2021-08-19 18:55:00|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1629399310000|2021-08-19 18:55:10|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1629399320000|2021-08-19 18:55:20|21.95|21.87|21.97|21.89|21.97|21.89|21.93|21.85|0
1629399330000|2021-08-19 18:55:30|21.95|21.87|21.92|21.84|21.95|21.87|21.92|21.84|1
1629399350000|2021-08-19 18:55:50|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|2
1629399360000|2021-08-19 18:56:00|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1629399380000|2021-08-19 18:56:20|21.9|21.82|21.93|21.85|21.93|21.85|21.88|21.8|0
1629399390000|2021-08-19 18:56:30|21.88|21.8|21.88|21.8|21.9|21.82|21.88|21.8|0
1629399400000|2021-08-19 18:56:40|21.9|21.82|21.88|21.8|21.93|21.85|21.88|21.8|0
1629399410000|2021-08-19 18:56:50|21.9|21.82|21.88|21.8|21.93|21.85|21.88|21.8|0
1629399440000|2021-08-19 18:57:20|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1629399460000|2021-08-19 18:57:40|21.85|21.77|21.9|21.82|21.93|21.85|21.85|21.77|1
1629399470000|2021-08-19 18:57:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1629399480000|2021-08-19 18:58:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1629399490000|2021-08-19 18:58:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1629399500000|2021-08-19 18:58:20|21.97|21.89|21.93|21.85|21.98|21.9|21.93|21.85|0
1629399510000|2021-08-19 18:58:30|21.95|21.87|21.98|21.9|21.98|21.9|21.95|21.87|0
1629399520000|2021-08-19 18:58:40|21.95|21.87|21.95|21.87|21.98|21.9|21.95|21.87|0
1629399530000|2021-08-19 18:58:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1629399540000|2021-08-19 18:59:00|21.95|21.87|21.93|21.85|21.98|21.9|21.93|21.85|0
1629399550000|2021-08-19 18:59:10|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1629399560000|2021-08-19 18:59:20|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1629399580000|2021-08-19 18:59:40|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1629399600000|2021-08-19 19:00:00|21.91|21.83|21.84|21.76|21.91|21.83|21.84|21.76|0
1629399610000|2021-08-19 19:00:10|21.83|21.75|21.79|21.71|21.83|21.75|21.79|21.71|0
1629399620000|2021-08-19 19:00:20|21.76|21.68|21.83|21.75|21.83|21.75|21.74|21.66|0
1629399630000|2021-08-19 19:00:30|21.81|21.73|21.79|21.71|21.89|21.75|21.79|21.64|1
1629399640000|2021-08-19 19:00:40|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|1
1629399650000|2021-08-19 19:00:50|21.83|21.75|21.79|21.71|21.83|21.75|21.79|21.71|1
1629399660000|2021-08-19 19:01:00|21.81|21.73|21.79|21.71|21.83|21.75|21.79|21.71|0
1629399680000|2021-08-19 19:01:20|21.84|21.76|21.88|21.8|21.88|21.8|21.79|21.71|0
1629399690000|2021-08-19 19:01:30|21.84|21.76|21.88|21.8|21.88|21.8|21.84|21.76|0
1629399700000|2021-08-19 19:01:40|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1629399720000|2021-08-19 19:02:00|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1629399730000|2021-08-19 19:02:10|21.86|21.78|21.84|21.76|21.88|21.8|21.84|21.76|0
1629399740000|2021-08-19 19:02:20|21.81|21.73|21.79|21.71|21.84|21.76|21.79|21.71|0
1629399750000|2021-08-19 19:02:30|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|0
1629399770000|2021-08-19 19:02:50|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|0
1629399780000|2021-08-19 19:03:00|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|0
1629399800000|2021-08-19 19:03:20|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1629399820000|2021-08-19 19:03:40|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1629399830000|2021-08-19 19:03:50|21.81|21.73|21.79|21.71|21.83|21.75|21.79|21.71|2
1629399840000|2021-08-19 19:04:00|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1629399850000|2021-08-19 19:04:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1629399870000|2021-08-19 19:04:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1629399880000|2021-08-19 19:04:40|21.79|21.71|21.76|21.68|21.79|21.71|21.76|21.68|0
1629399890000|2021-08-19 19:04:50|21.78|21.7|21.78|21.7|21.78|21.7|21.76|21.68|0
1629399900000|2021-08-19 19:05:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1629399910000|2021-08-19 19:05:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1629399920000|2021-08-19 19:05:20|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1629399930000|2021-08-19 19:05:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1629399940000|2021-08-19 19:05:40|21.78|21.7|21.81|21.73|21.81|21.73|21.78|21.7|3
1629399950000|2021-08-19 19:05:50|21.79|21.71|21.79|21.71|21.81|21.73|21.79|21.71|1
1629399980000|2021-08-19 19:06:20|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|0
1629399990000|2021-08-19 19:06:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1629400000000|2021-08-19 19:06:40|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1629400020000|2021-08-19 19:07:00|21.78|21.7|21.79|21.71|21.79|21.71|21.76|21.68|0
1629400030000|2021-08-19 19:07:10|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|0
1629400040000|2021-08-19 19:07:20|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1629400050000|2021-08-19 19:07:30|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|2
1629400060000|2021-08-19 19:07:40|21.76|21.68|21.74|21.66|21.78|21.7|21.74|21.66|0
1629400070000|2021-08-19 19:07:50|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1629400110000|2021-08-19 19:08:30|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|0
1629400120000|2021-08-19 19:08:40|21.71|21.63|21.74|21.66|21.74|21.66|21.69|21.61|0
1629400170000|2021-08-19 19:09:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1629400180000|2021-08-19 19:09:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1629400200000|2021-08-19 19:10:00|||||||||4
1629400210000|2021-08-19 19:10:10|21.73|21.65|21.74|21.66|21.74|21.66|21.69|21.61|0
1629400220000|2021-08-19 19:10:20|21.73|21.65|21.71|21.63|21.73|21.65|21.69|21.61|0
1629400230000|2021-08-19 19:10:30|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1629400240000|2021-08-19 19:10:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|1
1629400250000|2021-08-19 19:10:50|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|1
1629400260000|2021-08-19 19:11:00|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1629400300000|2021-08-19 19:11:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1629400310000|2021-08-19 19:11:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1629400320000|2021-08-19 19:12:00|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1629400330000|2021-08-19 19:12:10|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1629400340000|2021-08-19 19:12:20|21.76|21.68|21.79|21.71|21.79|21.71|21.74|21.66|0
1629400350000|2021-08-19 19:12:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1629400360000|2021-08-19 19:12:40|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1629400370000|2021-08-19 19:12:50|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1629400380000|2021-08-19 19:13:00|21.79|21.71|21.74|21.66|21.79|21.71|21.74|21.66|0
1629400390000|2021-08-19 19:13:10|21.76|21.68|21.81|21.73|21.81|21.73|21.76|21.68|1
1629400400000|2021-08-19 19:13:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1629400410000|2021-08-19 19:13:30|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1629400440000|2021-08-19 19:14:00|21.81|21.73|21.89|21.81|21.89|21.81|21.81|21.73|2
1629400450000|2021-08-19 19:14:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1629400460000|2021-08-19 19:14:20|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|1
1629400490000|2021-08-19 19:14:50|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1629400510000|2021-08-19 19:15:10|21.86|21.78|21.83|21.75|21.86|21.78|21.83|21.75|0
1629400520000|2021-08-19 19:15:20|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1629400530000|2021-08-19 19:15:30|21.81|21.73|21.79|21.71|21.83|21.75|21.79|21.71|0
1629400540000|2021-08-19 19:15:40|21.83|21.75|21.79|21.71|21.83|21.75|21.79|21.71|0
1629400560000|2021-08-19 19:16:00|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|0
1629400570000|2021-08-19 19:16:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1629400580000|2021-08-19 19:16:20|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1629400620000|2021-08-19 19:17:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1629400630000|2021-08-19 19:17:10|21.81|21.73|21.79|21.71|21.83|21.75|21.79|21.71|0
1629400640000|2021-08-19 19:17:20|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1629400650000|2021-08-19 19:17:30|21.81|21.73|21.83|21.75|21.83|21.75|21.79|21.71|0
1629400660000|2021-08-19 19:17:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1629400670000|2021-08-19 19:17:50|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1629400680000|2021-08-19 19:18:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1629400690000|2021-08-19 19:18:10|21.79|21.71|21.81|21.73|21.83|21.75|21.79|21.71|0
1629400700000|2021-08-19 19:18:20|21.79|21.71|21.79|21.71|21.81|21.73|21.76|21.68|0
1629400710000|2021-08-19 19:18:30|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1629400730000|2021-08-19 19:18:50|21.76|21.68|21.76|21.68|21.79|21.71|21.76|21.68|0
1629400740000|2021-08-19 19:19:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1629400790000|2021-08-19 19:19:50|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1629400810000|2021-08-19 19:20:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1629400830000|2021-08-19 19:20:30|21.79|21.71|21.79|21.71|21.79|21.71|21.76|21.68|0
1629400890000|2021-08-19 19:21:30|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1629400900000|2021-08-19 19:21:40|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1629400910000|2021-08-19 19:21:50|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1629400920000|2021-08-19 19:22:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1629400930000|2021-08-19 19:22:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1629400970000|2021-08-19 19:22:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1629400980000|2021-08-19 19:23:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1629401030000|2021-08-19 19:23:50|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1629401040000|2021-08-19 19:24:00|21.76|21.68|21.76|21.68|21.76|21.68|21.74|21.66|0
1629401050000|2021-08-19 19:24:10|21.79|21.71|21.74|21.66|21.79|21.71|21.74|21.66|0
1629401060000|2021-08-19 19:24:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1629401070000|2021-08-19 19:24:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1629401080000|2021-08-19 19:24:40|21.76|21.68|21.79|21.71|21.79|21.71|21.74|21.66|0
1629401090000|2021-08-19 19:24:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1629401100000|2021-08-19 19:25:00|21.74|21.66|21.74|21.66|21.76|21.68|21.74|21.66|0
1629401110000|2021-08-19 19:25:10|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1629401130000|2021-08-19 19:25:30|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1629401140000|2021-08-19 19:25:40|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1629401150000|2021-08-19 19:25:50|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1629401160000|2021-08-19 19:26:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1629401170000|2021-08-19 19:26:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1629401180000|2021-08-19 19:26:20|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1629401190000|2021-08-19 19:26:30|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1629401220000|2021-08-19 19:27:00|21.76|21.68|21.74|21.66|21.79|21.71|21.74|21.66|0
1629401280000|2021-08-19 19:28:00|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1629401290000|2021-08-19 19:28:10|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1629401300000|2021-08-19 19:28:20|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1629401310000|2021-08-19 19:28:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1629401320000|2021-08-19 19:28:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|40
1629401330000|2021-08-19 19:28:50|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|6
1629401340000|2021-08-19 19:29:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1629401410000|2021-08-19 19:30:10|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|0
1629401420000|2021-08-19 19:30:20|21.64|21.56|21.69|21.61|21.69|21.61|21.64|21.56|0
1629401430000|2021-08-19 19:30:30|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|0
1629401460000|2021-08-19 19:31:00|21.69|21.61|21.64|21.56|21.69|21.61|21.64|21.56|0
1629401470000|2021-08-19 19:31:10|21.69|21.61|21.67|21.59|21.69|21.61|21.65|21.57|1
1629401480000|2021-08-19 19:31:20|21.65|21.57|21.69|21.61|21.69|21.61|21.65|21.57|0
1629401490000|2021-08-19 19:31:30|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|1
1629401500000|2021-08-19 19:31:40|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1629401510000|2021-08-19 19:31:50|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1629401520000|2021-08-19 19:32:00|21.67|21.59|21.64|21.56|21.69|21.61|21.64|21.56|0
1629401530000|2021-08-19 19:32:10|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1629401540000|2021-08-19 19:32:20|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1629401550000|2021-08-19 19:32:30|21.62|21.54|21.6|21.52|21.64|21.56|21.6|21.52|0
1629401560000|2021-08-19 19:32:40|21.62|21.54|21.62|21.54|21.64|21.56|21.62|21.54|0
1629401570000|2021-08-19 19:32:50|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|1
1629401590000|2021-08-19 19:33:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1629401600000|2021-08-19 19:33:20|21.6|21.52|21.6|21.52|21.6|21.52|21.59|21.51|0
1629401630000|2021-08-19 19:33:50|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1629401640000|2021-08-19 19:34:00|21.6|21.52|21.59|21.51|21.6|21.52|21.57|21.49|0
1629401650000|2021-08-19 19:34:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1629401690000|2021-08-19 19:34:50|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1629401700000|2021-08-19 19:35:00|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1629401720000|2021-08-19 19:35:20|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1629401730000|2021-08-19 19:35:30|21.65|21.57|21.62|21.54|21.65|21.57|21.62|21.54|1
1629401740000|2021-08-19 19:35:40|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1629401760000|2021-08-19 19:36:00|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|2
1629401770000|2021-08-19 19:36:10|21.57|21.49|21.6|21.52|21.6|21.52|21.57|21.49|0
1629401780000|2021-08-19 19:36:20|21.57|21.49|21.6|21.52|21.6|21.52|21.57|21.49|0
1629401800000|2021-08-19 19:36:40|21.62|21.54|21.65|21.57|21.65|21.57|21.62|21.54|0
1629401820000|2021-08-19 19:37:00|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1629401830000|2021-08-19 19:37:10|21.67|21.59|21.74|21.66|21.74|21.66|21.67|21.59|1
1629401840000|2021-08-19 19:37:20|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1629401860000|2021-08-19 19:37:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1629401870000|2021-08-19 19:37:50|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1629401880000|2021-08-19 19:38:00|||||||||1
1629401900000|2021-08-19 19:38:20|21.72|21.64|21.74|21.66|21.74|21.66|21.7|21.62|0
1629401910000|2021-08-19 19:38:30|21.72|21.64|21.72|21.64|21.74|21.66|21.72|21.64|0
1629401940000|2021-08-19 19:39:00|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|23
1629401950000|2021-08-19 19:39:10|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|0
1629401980000|2021-08-19 19:39:40|21.72|21.64|21.72|21.64|21.72|21.64|21.69|21.61|0
1629401990000|2021-08-19 19:39:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1629402020000|2021-08-19 19:40:20|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1629402040000|2021-08-19 19:40:40|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1629402060000|2021-08-19 19:41:00|21.8|21.72|21.8|21.72|21.84|21.76|21.8|21.72|0
1629402070000|2021-08-19 19:41:10|21.79|21.71|21.84|21.76|21.84|21.76|21.79|21.71|0
1629402180000|2021-08-19 19:43:00|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1629402190000|2021-08-19 19:43:10|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|0
1629402200000|2021-08-19 19:43:20|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|1
1629402210000|2021-08-19 19:43:30|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1629402220000|2021-08-19 19:43:40|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1629402250000|2021-08-19 19:44:10|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1629402260000|2021-08-19 19:44:20|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|0
1629402280000|2021-08-19 19:44:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1629402290000|2021-08-19 19:44:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1629402320000|2021-08-19 19:45:20|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1629402370000|2021-08-19 19:46:10|21.82|21.74|21.81|21.73|21.82|21.74|21.79|21.71|0
1629402380000|2021-08-19 19:46:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1629402390000|2021-08-19 19:46:30|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|0
1629402400000|2021-08-19 19:46:40|21.86|21.78|21.89|21.81|21.91|21.83|21.86|21.78|0
1629402450000|2021-08-19 19:47:30|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1629402460000|2021-08-19 19:47:40|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|2
1629402480000|2021-08-19 19:48:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1629402490000|2021-08-19 19:48:10|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1629402500000|2021-08-19 19:48:20|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1629402510000|2021-08-19 19:48:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1629402560000|2021-08-19 19:49:20|21.91|21.83|21.89|21.81|21.91|21.83|21.82|21.74|40
1629402570000|2021-08-19 19:49:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1629402590000|2021-08-19 19:49:50|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1629402600000|2021-08-19 19:50:00|21.84|21.76|21.79|21.71|21.84|21.76|21.79|21.71|0
1629402620000|2021-08-19 19:50:20|21.76|21.68|21.72|21.64|21.76|21.68|21.72|21.64|6
1629402630000|2021-08-19 19:50:30|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|0
1629402650000|2021-08-19 19:50:50|21.76|21.68|21.79|21.71|21.79|21.71|21.74|21.66|0
1629402660000|2021-08-19 19:51:00|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1629402670000|2021-08-19 19:51:10|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1629402690000|2021-08-19 19:51:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1629402720000|2021-08-19 19:52:00|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|0
1629402740000|2021-08-19 19:52:20|21.84|21.76|21.88|21.8|21.88|21.8|21.84|21.76|0
1629402750000|2021-08-19 19:52:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1629402760000|2021-08-19 19:52:40|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|0
1629402770000|2021-08-19 19:52:50|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1629402780000|2021-08-19 19:53:00|21.86|21.78|21.89|21.81|21.89|21.81|21.86|21.78|0
1629402810000|2021-08-19 19:53:30|21.91|21.83|21.91|21.83|21.91|21.83|21.89|21.81|0
1629402820000|2021-08-19 19:53:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1629402830000|2021-08-19 19:53:50|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1629402840000|2021-08-19 19:54:00|21.93|21.85|21.89|21.81|21.93|21.85|21.89|21.81|0
1629402890000|2021-08-19 19:54:50|21.91|21.83|21.91|21.83|21.91|21.83|21.89|21.81|1
1629402900000|2021-08-19 19:55:00|21.89|21.81|21.91|21.83|21.93|21.85|21.89|21.81|1
1629402910000|2021-08-19 19:55:10|21.89|21.81|21.99|21.91|21.99|21.91|21.89|21.81|11
1629402920000|2021-08-19 19:55:20|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1629402930000|2021-08-19 19:55:30|21.93|21.85|21.93|21.85|21.96|21.88|21.91|21.83|3
1629402940000|2021-08-19 19:55:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1629402960000|2021-08-19 19:56:00|21.96|21.88|21.98|21.9|21.98|21.9|21.94|21.86|1
1629402970000|2021-08-19 19:56:10|21.99|21.91|21.94|21.86|21.99|21.91|21.94|21.86|1
1629402980000|2021-08-19 19:56:20|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1629402990000|2021-08-19 19:56:30|21.96|21.88|21.96|21.88|21.98|21.9|21.96|21.88|0
1629403000000|2021-08-19 19:56:40|21.98|21.9|21.98|21.9|21.98|21.9|21.96|21.88|0
1629403010000|2021-08-19 19:56:50|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|1
1629403090000|2021-08-19 19:58:10|||||||||1
1629403100000|2021-08-19 19:58:20|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1629403120000|2021-08-19 19:58:40|||||||||8
1629403140000|2021-08-19 19:59:00|22.1|21.85|22.17|21.87|22.17|21.87|22.1|21.85|5
1629403150000|2021-08-19 19:59:10|22.12||22.17||22.17||22.12||0
1629403170000|2021-08-19 19:59:30||21.92||21.92||21.92||21.92|0
1629403180000|2021-08-19 19:59:40|22.12|21.87|22.12|21.87|22.12|21.87|22.12|21.87|0
1629403190000|2021-08-19 19:59:50|22.17||22.17||22.17||22.17||1
1629418520000|2021-08-20 00:15:20|22.19|21.89|22.22|21.92|22.22|21.92|22.19|21.89|0
1629418530000|2021-08-20 00:15:30|22.24|21.94|22.24|21.94|22.24|21.94|22.24|21.94|0
1629418540000|2021-08-20 00:15:40|22.26|21.96|22.26|21.96|22.26|21.96|22.26|21.96|0
1629418560000|2021-08-20 00:16:00|22.22|21.92|22.22|21.92|22.26|21.96|22.22|21.92|0
1629418570000|2021-08-20 00:16:10|22.26|21.96|22.26|21.96|22.26|21.96|22.24|21.94|0
1629418620000|2021-08-20 00:17:00|22.27|21.97|22.27|21.97|22.27|21.97|22.27|21.97|0
1629418630000|2021-08-20 00:17:10|22.26|21.96|22.26|21.96|22.26|21.96|22.26|21.96|0
1629418720000|2021-08-20 00:18:40|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|0
1629418800000|2021-08-20 00:20:00|22.24|21.94|22.24|21.94|22.24|21.94|22.24|21.94|0
1629418810000|2021-08-20 00:20:10|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1629418830000|2021-08-20 00:20:30|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|0
1629418840000|2021-08-20 00:20:40|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|0
1629418850000|2021-08-20 00:20:50|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|0
1629418880000|2021-08-20 00:21:20|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|0
1629418890000|2021-08-20 00:21:30|22.24|21.94|22.24|21.94|22.24|21.94|22.24|21.94|0
1629418900000|2021-08-20 00:21:40|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1629418910000|2021-08-20 00:21:50|22.2|21.9|22.19|21.89|22.2|21.9|22.19|21.89|0
1629418920000|2021-08-20 00:22:00|22.21|21.91|22.17|21.87|22.21|21.91|22.17|21.87|0
1629418930000|2021-08-20 00:22:10|22.12|21.82|22.17|21.87|22.17|21.87|22.12|21.82|0
1629418940000|2021-08-20 00:22:20|22.15|21.85|22.12|21.82|22.15|21.85|22.12|21.82|0
1629418970000|2021-08-20 00:22:50|22.1|21.8|22.08|21.78|22.1|21.8|22.08|21.78|0
1629419010000|2021-08-20 00:23:30|22.12|21.82|22.08|21.78|22.12|21.82|22.08|21.78|0
1629419020000|2021-08-20 00:23:40|22.1|21.8|22.12|21.82|22.12|21.82|22.1|21.8|0
1629419030000|2021-08-20 00:23:50|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|0
1629419040000|2021-08-20 00:24:00|22.15|21.85|22.13|21.83|22.15|21.85|22.13|21.83|0
1629419050000|2021-08-20 00:24:10|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1629419060000|2021-08-20 00:24:20|22.1|21.8|22.12|21.82|22.12|21.82|22.1|21.8|0
1629419080000|2021-08-20 00:24:40|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1629419090000|2021-08-20 00:24:50|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1629419160000|2021-08-20 00:26:00|22.15|21.85|22.13|21.83|22.15|21.85|22.13|21.83|0
1629419170000|2021-08-20 00:26:10|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1629419230000|2021-08-20 00:27:10|22.08|21.78|22.1|21.8|22.12|21.82|22.08|21.78|0
1629419240000|2021-08-20 00:27:20|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1629419330000|2021-08-20 00:28:50|22.08|21.78|22.08|21.78|22.1|21.8|22.08|21.78|0
1629419340000|2021-08-20 00:29:00|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1629419350000|2021-08-20 00:29:10|22.12|21.82|22.08|21.78|22.12|21.82|22.08|21.78|0
1629419360000|2021-08-20 00:29:20|22.1|21.8|22.08|21.78|22.1|21.8|22.08|21.78|0
1629419370000|2021-08-20 00:29:30|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1629419380000|2021-08-20 00:29:40|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1629419400000|2021-08-20 00:30:00|22.05|21.75|22.07|21.77|22.07|21.77|22.05|21.75|0
1629419410000|2021-08-20 00:30:10|22.08|21.78|22.07|21.77|22.08|21.78|22.07|21.77|0
1629419420000|2021-08-20 00:30:20|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1629419430000|2021-08-20 00:30:30|22.05|21.75|22.05|21.75|22.05|21.75|22.03|21.73|0
1629419440000|2021-08-20 00:30:40|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1629419460000|2021-08-20 00:31:00|22|21.7|21.96|21.66|22.03|21.73|21.96|21.66|0
1629419480000|2021-08-20 00:31:20|21.93|21.63|21.98|21.68|21.98|21.68|21.93|21.63|0
1629419490000|2021-08-20 00:31:30|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|0
1629419530000|2021-08-20 00:32:10|21.91|21.61|21.93|21.63|21.93|21.63|21.91|21.61|0
1629419580000|2021-08-20 00:33:00|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1629419700000|2021-08-20 00:35:00|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1629419740000|2021-08-20 00:35:40|21.98|21.68|22|21.7|22|21.7|21.98|21.68|0
1629419750000|2021-08-20 00:35:50|21.98|21.68|21.98|21.68|22.03|21.73|21.98|21.68|0
1629419800000|2021-08-20 00:36:40|21.96|21.66|21.93|21.63|21.96|21.66|21.93|21.63|0
1629419820000|2021-08-20 00:37:00|21.96|21.66|21.98|21.68|21.98|21.68|21.96|21.66|0
1629419830000|2021-08-20 00:37:10|21.93|21.63|21.93|21.63|21.98|21.68|21.93|21.63|0
1629419840000|2021-08-20 00:37:20|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1629420000000|2021-08-20 00:40:00|21.93|21.63|21.98|21.68|21.98|21.68|21.93|21.63|0
1629420080000|2021-08-20 00:41:20|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1629420090000|2021-08-20 00:41:30|22|21.7|21.98|21.68|22|21.7|21.98|21.68|0
1629420110000|2021-08-20 00:41:50|22.03|21.73|21.98|21.68|22.03|21.73|21.98|21.68|0
1629420120000|2021-08-20 00:42:00|22.01|21.71|21.98|21.68|22.03|21.73|21.98|21.68|0
1629420140000|2021-08-20 00:42:20|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1629420160000|2021-08-20 00:42:40|22|21.7|21.98|21.68|22|21.7|21.98|21.68|0
1629420170000|2021-08-20 00:42:50|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1629420180000|2021-08-20 00:43:00|22|21.7|22.03|21.73|22.03|21.73|22|21.7|0
1629420210000|2021-08-20 00:43:30|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1629420510000|2021-08-20 00:48:30|21.96|21.66|21.93|21.63|21.96|21.66|21.93|21.63|0
1629420520000|2021-08-20 00:48:40|21.96|21.66|21.93|21.63|21.96|21.66|21.93|21.63|0
1629420530000|2021-08-20 00:48:50|21.98|21.68|21.93|21.63|21.98|21.68|21.93|21.63|0
1629420610000|2021-08-20 00:50:10|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1629420910000|2021-08-20 00:55:10|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|0
1629421040000|2021-08-20 00:57:20|21.96|21.66|21.98|21.68|21.98|21.68|21.96|21.66|0
1629421050000|2021-08-20 00:57:30|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1629421060000|2021-08-20 00:57:40|21.98|21.68|21.93|21.63|21.98|21.68|21.93|21.63|0
1629421120000|2021-08-20 00:58:40|21.96|21.66|21.98|21.68|21.98|21.68|21.93|21.63|0
1629421140000|2021-08-20 00:59:00|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|0
1629421160000|2021-08-20 00:59:20|21.96|21.66|21.98|21.68|21.98|21.68|21.96|21.66|0
1629421190000|2021-08-20 00:59:50|21.96|21.66|21.93|21.63|21.96|21.66|21.93|21.63|0
1629421200000|2021-08-20 01:00:00|21.98|21.68|21.93|21.63|21.98|21.68|21.93|21.63|0
1629421220000|2021-08-20 01:00:20|21.98|21.68|21.93|21.63|21.98|21.68|21.93|21.63|0
1629421240000|2021-08-20 01:00:40|21.98|21.68|21.98|21.68|21.98|21.68|21.96|21.66|0
1629421260000|2021-08-20 01:01:00|21.96|21.66|21.98|21.68|21.98|21.68|21.93|21.63|0
1629421270000|2021-08-20 01:01:10|21.93|21.63|21.96|21.66|21.98|21.68|21.93|21.63|0
1629421280000|2021-08-20 01:01:20|21.93|21.63|21.93|21.63|21.98|21.68|21.93|21.63|0
1629421290000|2021-08-20 01:01:30|21.96|21.66|21.98|21.68|21.98|21.68|21.96|21.66|0
1629421320000|2021-08-20 01:02:00|21.96|21.66|21.98|21.68|21.98|21.68|21.93|21.63|0
1629421500000|2021-08-20 01:05:00|21.96|21.66|21.93|21.63|21.98|21.68|21.93|21.63|0
1629421630000|2021-08-20 01:07:10|21.88|21.58|21.93|21.63|21.93|21.63|21.88|21.58|0
1629421640000|2021-08-20 01:07:20|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1629421690000|2021-08-20 01:08:10|21.91|21.61|21.93|21.63|21.93|21.63|21.91|21.61|0
1629421730000|2021-08-20 01:08:50|21.96|21.66|21.98|21.68|21.98|21.68|21.96|21.66|0
1629421750000|2021-08-20 01:09:10|22.03|21.73|21.98|21.68|22.03|21.73|21.98|21.68|0
1629421780000|2021-08-20 01:09:40|22.01|21.71|22.03|21.73|22.03|21.73|22.01|21.71|0
1629421790000|2021-08-20 01:09:50|21.98|21.68|22.03|21.73|22.03|21.73|21.98|21.68|0
1629421810000|2021-08-20 01:10:10|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1629421830000|2021-08-20 01:10:30|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1629421860000|2021-08-20 01:11:00|22|21.7|21.98|21.68|22.03|21.73|21.98|21.68|0
1629421920000|2021-08-20 01:12:00|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1629422180000|2021-08-20 01:16:20|22.05|21.75|22.03|21.73|22.05|21.75|22.03|21.73|0
1629422190000|2021-08-20 01:16:30|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1629422200000|2021-08-20 01:16:40|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1629422210000|2021-08-20 01:16:50|22.07|21.77|22.07|21.77|22.07|21.77|22.05|21.75|0
1629422220000|2021-08-20 01:17:00|22.08|21.78|22.12|21.82|22.12|21.82|22.08|21.78|0
1629422230000|2021-08-20 01:17:10|22.14|21.84|22.12|21.82|22.14|21.84|22.12|21.82|0
1629422260000|2021-08-20 01:17:40|22.14|21.84|22.14|21.84|22.15|21.85|22.12|21.82|0
1629422270000|2021-08-20 01:17:50|22.12|21.82|22.17|21.87|22.17|21.87|22.12|21.82|0
1629422280000|2021-08-20 01:18:00|22.19|21.89|22.19|21.89|22.19|21.89|22.17|21.87|0
1629422300000|2021-08-20 01:18:20|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|0
1629422330000|2021-08-20 01:18:50|22.14|21.84|22.17|21.87|22.17|21.87|22.12|21.82|0
1629422340000|2021-08-20 01:19:00|22.15|21.85|22.12|21.82|22.15|21.85|22.12|21.82|0
1629422550000|2021-08-20 01:22:30|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|0
1629422570000|2021-08-20 01:22:50|22.15|21.85|22.13|21.83|22.15|21.85|22.13|21.83|0
1629422580000|2021-08-20 01:23:00|22.12|21.82|22.17|21.87|22.17|21.87|22.12|21.82|0
1629422590000|2021-08-20 01:23:10|22.15|21.85|22.12|21.82|22.17|21.87|22.12|21.82|0
1629422630000|2021-08-20 01:23:50|22.1|21.8|22.1|21.8|22.12|21.82|22.08|21.78|0
1629422640000|2021-08-20 01:24:00|22.12|21.82|22.12|21.82|22.12|21.82|22.08|21.78|0
1629422650000|2021-08-20 01:24:10|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1629422660000|2021-08-20 01:24:20|22.1|21.8|22.08|21.78|22.1|21.8|22.08|21.78|0
1629422670000|2021-08-20 01:24:30|22.1|21.8|22.08|21.78|22.1|21.8|22.08|21.78|0
1629422680000|2021-08-20 01:24:40|22.12|21.82|22.14|21.84|22.14|21.84|22.12|21.82|0
1629422690000|2021-08-20 01:24:50|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1629422730000|2021-08-20 01:25:30|22.1|21.8|22.12|21.82|22.12|21.82|22.08|21.78|0
1629422800000|2021-08-20 01:26:40|22.1|21.8|22.08|21.78|22.1|21.8|22.08|21.78|0
1629422820000|2021-08-20 01:27:00|22.1|21.8|22.1|21.8|22.12|21.82|22.08|21.78|0
1629422830000|2021-08-20 01:27:10|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1629422840000|2021-08-20 01:27:20|22.1|21.8|22.08|21.78|22.12|21.82|22.08|21.78|0
1629422880000|2021-08-20 01:28:00|22.05|21.75|22.03|21.73|22.05|21.75|22.03|21.73|0
1629422930000|2021-08-20 01:28:50|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1629422970000|2021-08-20 01:29:30|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1629423010000|2021-08-20 01:30:10|22.1|21.8|22.1|21.8|22.1|21.8|22.08|21.78|0
1629423020000|2021-08-20 01:30:20|22.08|21.78|22.13|21.83|22.13|21.83|22.08|21.78|0
1629423030000|2021-08-20 01:30:30|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1629423060000|2021-08-20 01:31:00|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1629423070000|2021-08-20 01:31:10|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1629423090000|2021-08-20 01:31:30|22.1|21.8|22.08|21.78|22.12|21.82|22.08|21.78|0
1629423110000|2021-08-20 01:31:50|22.12|21.82|22.12|21.82|22.12|21.82|22.08|21.78|0
1629423120000|2021-08-20 01:32:00|22.08|21.78|22.08|21.78|22.12|21.82|22.08|21.78|0
1629423130000|2021-08-20 01:32:10|22.1|21.8|22.12|21.82|22.12|21.82|22.1|21.8|0
1629423160000|2021-08-20 01:32:40|22.14|21.84|22.17|21.87|22.17|21.87|22.12|21.82|0
1629423350000|2021-08-20 01:35:50|22.19|21.89|22.21|21.91|22.21|21.91|22.19|21.89|0
1629423370000|2021-08-20 01:36:10|22.17|21.87|22.21|21.91|22.21|21.91|22.17|21.87|0
1629423390000|2021-08-20 01:36:30|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1629423400000|2021-08-20 01:36:40|22.24|21.94|22.26|21.96|22.26|21.96|22.24|21.94|0
1629423410000|2021-08-20 01:36:50|22.22|21.92|22.26|21.96|22.26|21.96|22.22|21.92|0
1629423480000|2021-08-20 01:38:00|22.29|21.99|22.31|22.01|22.31|22.01|22.29|21.99|0
1629423500000|2021-08-20 01:38:20|22.27|21.97|22.31|22.01|22.31|22.01|22.26|21.96|0
1629423510000|2021-08-20 01:38:30|22.29|21.99|22.26|21.96|22.29|21.99|22.26|21.96|0
1629423520000|2021-08-20 01:38:40|22.27|21.97|22.27|21.97|22.27|21.97|22.27|21.97|0
1629423530000|2021-08-20 01:38:50|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|0
1629423560000|2021-08-20 01:39:20|22.29|21.99|22.31|22.01|22.31|22.01|22.29|21.99|0
1629423570000|2021-08-20 01:39:30|22.29|21.99|22.31|22.01|22.31|22.01|22.26|21.96|0
1629423630000|2021-08-20 01:40:30|22.27|21.97|22.27|21.97|22.31|22.01|22.26|21.96|0
1629423640000|2021-08-20 01:40:40|22.26|21.96|22.27|21.97|22.31|22.01|22.26|21.96|0
1629423650000|2021-08-20 01:40:50|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|0
1629423740000|2021-08-20 01:42:20|22.34|22.04|22.34|22.04|22.34|22.04|22.34|22.04|0
1629423750000|2021-08-20 01:42:30|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|0
1629423760000|2021-08-20 01:42:40|22.34|22.04|22.36|22.06|22.36|22.06|22.34|22.04|0
1629423860000|2021-08-20 01:44:20|22.41|22.11|22.41|22.11|22.41|22.11|22.41|22.11|0
1629423870000|2021-08-20 01:44:30|22.36|22.06|22.36|22.06|22.36|22.06|22.36|22.06|0
1629423880000|2021-08-20 01:44:40|22.39|22.09|22.41|22.11|22.41|22.11|22.39|22.09|0
1629423900000|2021-08-20 01:45:00|22.39|22.09|22.36|22.06|22.39|22.09|22.36|22.06|0
1629423910000|2021-08-20 01:45:10|22.41|22.11|22.41|22.11|22.41|22.11|22.36|22.06|0
1629424000000|2021-08-20 01:46:40|22.36|22.06|22.41|22.11|22.41|22.11|22.36|22.06|0
1629424010000|2021-08-20 01:46:50|22.39|22.09|22.36|22.06|22.39|22.09|22.36|22.06|0
1629424020000|2021-08-20 01:47:00|22.41|22.11|22.36|22.06|22.41|22.11|22.36|22.06|0
1629424030000|2021-08-20 01:47:10|22.41|22.11|22.39|22.09|22.41|22.11|22.39|22.09|0
1629424040000|2021-08-20 01:47:20|22.36|22.06|22.36|22.06|22.41|22.11|22.36|22.06|0
1629424050000|2021-08-20 01:47:30|22.39|22.09|22.36|22.06|22.41|22.11|22.36|22.06|0
1629424060000|2021-08-20 01:47:40|22.34|22.04|22.31|22.01|22.36|22.06|22.31|22.01|0
1629424070000|2021-08-20 01:47:50|22.34|22.04|22.36|22.06|22.36|22.06|22.34|22.04|0
1629424080000|2021-08-20 01:48:00|22.31|22.01|22.31|22.01|22.34|22.04|22.31|22.01|0
1629424090000|2021-08-20 01:48:10|22.36|22.06|22.36|22.06|22.36|22.06|22.31|22.01|0
1629424160000|2021-08-20 01:49:20|22.41|22.11|22.39|22.09|22.41|22.11|22.39|22.09|0
1629424170000|2021-08-20 01:49:30|22.41|22.11|22.41|22.11|22.41|22.11|22.41|22.11|0
1629424190000|2021-08-20 01:49:50|22.36|22.06|22.41|22.11|22.41|22.11|22.36|22.06|0
1629424200000|2021-08-20 01:50:00|22.39|22.09|22.36|22.06|22.39|22.09|22.36|22.06|0
1629424240000|2021-08-20 01:50:40|22.34|22.04|22.31|22.01|22.34|22.04|22.31|22.01|0
1629424270000|2021-08-20 01:51:10|22.36|22.06|22.36|22.06|22.36|22.06|22.36|22.06|0
1629424300000|2021-08-20 01:51:40|22.34|22.04|22.31|22.01|22.34|22.04|22.31|22.01|0
1629424320000|2021-08-20 01:52:00|22.36|22.06|22.36|22.06|22.36|22.06|22.36|22.06|0
1629424400000|2021-08-20 01:53:20|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|0
1629424500000|2021-08-20 01:55:00|22.36|22.06|22.36|22.06|22.36|22.06|22.36|22.06|0
1629424510000|2021-08-20 01:55:10|22.34|22.04|22.31|22.01|22.36|22.06|22.31|22.01|0
1629424520000|2021-08-20 01:55:20|22.34|22.04|22.36|22.06|22.36|22.06|22.34|22.04|0
1629424530000|2021-08-20 01:55:30|22.31|22.01|22.34|22.04|22.36|22.06|22.31|22.01|0
1629424540000|2021-08-20 01:55:40|22.31|22.01|22.34|22.04|22.34|22.04|22.31|22.01|0
1629424550000|2021-08-20 01:55:50|22.31|22.01|22.36|22.06|22.36|22.06|22.31|22.01|0
1629424590000|2021-08-20 01:56:30|22.34|22.04|22.31|22.01|22.34|22.04|22.31|22.01|0
1629424600000|2021-08-20 01:56:40|22.34|22.04|22.36|22.06|22.36|22.06|22.34|22.04|0
1629424680000|2021-08-20 01:58:00|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|0
1629424690000|2021-08-20 01:58:10|22.36|22.06|22.36|22.06|22.36|22.06|22.36|22.06|0
1629424730000|2021-08-20 01:58:50|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|0
1629424740000|2021-08-20 01:59:00|22.34|22.04|22.34|22.04|22.34|22.04|22.34|22.04|0
1629424750000|2021-08-20 01:59:10|22.31|22.01|22.31|22.01|22.36|22.06|22.31|22.01|0
1629424760000|2021-08-20 01:59:20|22.34|22.04|22.36|22.06|22.36|22.06|22.34|22.04|0
1629424770000|2021-08-20 01:59:30|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|0
1629424850000|2021-08-20 02:00:50|22.26|21.96|22.31|22.01|22.31|22.01|22.26|21.96|0
1629424860000|2021-08-20 02:01:00|22.29|21.99|22.26|21.96|22.31|22.01|22.26|21.96|0
1629424900000|2021-08-20 02:01:40|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1629424940000|2021-08-20 02:02:20|22.26|21.96|22.26|21.96|22.26|21.96|22.22|21.92|0
1629424950000|2021-08-20 02:02:30|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|0
1629424960000|2021-08-20 02:02:40|22.26|21.96|22.22|21.92|22.26|21.96|22.22|21.92|0
1629424990000|2021-08-20 02:03:10|22.26|21.96|22.26|21.96|22.26|21.96|22.26|21.96|0
1629425030000|2021-08-20 02:03:50|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1629425040000|2021-08-20 02:04:00|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|0
1629425070000|2021-08-20 02:04:30|22.24|21.94|22.24|21.94|22.24|21.94|22.24|21.94|0
1629425080000|2021-08-20 02:04:40|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1629425110000|2021-08-20 02:05:10|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629425120000|2021-08-20 02:05:20|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|0
1629425230000|2021-08-20 02:07:10|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629425250000|2021-08-20 02:07:30|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|0
1629425290000|2021-08-20 02:08:10|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629425440000|2021-08-20 02:10:40|22.26|21.96|22.22|21.92|22.26|21.96|22.22|21.92|0
1629425460000|2021-08-20 02:11:00|22.21|21.91|22.19|21.89|22.21|21.91|22.19|21.89|0
1629425470000|2021-08-20 02:11:10|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629425620000|2021-08-20 02:13:40|22.24|21.94|22.26|21.96|22.26|21.96|22.24|21.94|0
1629425630000|2021-08-20 02:13:50|22.24|21.94|22.26|21.96|22.26|21.96|22.21|21.91|0
1629425650000|2021-08-20 02:14:10|22.21|21.91|22.24|21.94|22.24|21.94|22.21|21.91|0
1629425660000|2021-08-20 02:14:20|22.22|21.92|22.24|21.94|22.26|21.96|22.22|21.92|0
1629425670000|2021-08-20 02:14:30|22.22|21.92|22.24|21.94|22.26|21.96|22.21|21.91|0
1629425680000|2021-08-20 02:14:40|22.22|21.92|22.21|21.91|22.22|21.92|22.21|21.91|0
1629425710000|2021-08-20 02:15:10|22.19|21.89|22.21|21.91|22.21|21.91|22.19|21.89|0
1629425730000|2021-08-20 02:15:30|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1629425740000|2021-08-20 02:15:40|22.21|21.91|22.17|21.87|22.21|21.91|22.17|21.87|0
1629425750000|2021-08-20 02:15:50|22.21|21.91|22.17|21.87|22.21|21.91|22.17|21.87|0
1629425760000|2021-08-20 02:16:00|22.19|21.89|22.21|21.91|22.21|21.91|22.17|21.87|0
1629425800000|2021-08-20 02:16:40|22.19|21.89|22.17|21.87|22.19|21.89|22.17|21.87|0
1629425850000|2021-08-20 02:17:30|22.15|21.85|22.17|21.87|22.17|21.87|22.14|21.84|0
1629425860000|2021-08-20 02:17:40|22.14|21.84|22.17|21.87|22.17|21.87|22.14|21.84|0
1629426050000|2021-08-20 02:20:50|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629426070000|2021-08-20 02:21:10|22.17|21.87|22.17|21.87|22.19|21.89|22.17|21.87|0
1629426080000|2021-08-20 02:21:20|22.19|21.89|22.17|21.87|22.19|21.89|22.17|21.87|0
1629426090000|2021-08-20 02:21:30|22.19|21.89|22.17|21.87|22.19|21.89|22.17|21.87|0
1629426220000|2021-08-20 02:23:40|22.19|21.89|22.21|21.91|22.21|21.91|22.19|21.89|0
1629426230000|2021-08-20 02:23:50|22.17|21.87|22.17|21.87|22.19|21.89|22.17|21.87|0
1629426250000|2021-08-20 02:24:10|22.21|21.91|22.22|21.92|22.22|21.92|22.21|21.91|0
1629426310000|2021-08-20 02:25:10|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629426360000|2021-08-20 02:26:00|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1629426370000|2021-08-20 02:26:10|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629426390000|2021-08-20 02:26:30|22.19|21.89|22.19|21.89|22.21|21.91|22.17|21.87|0
1629426400000|2021-08-20 02:26:40|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|0
1629426660000|2021-08-20 02:31:00|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629426710000|2021-08-20 02:31:50|22.19|21.89|22.17|21.87|22.19|21.89|22.17|21.87|0
1629426840000|2021-08-20 02:34:00|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1629426850000|2021-08-20 02:34:10|22.21|21.91|22.19|21.89|22.21|21.91|22.19|21.89|0
1629426860000|2021-08-20 02:34:20|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|0
1629426890000|2021-08-20 02:34:50|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629426910000|2021-08-20 02:35:10|22.19|21.89|22.19|21.89|22.19|21.89|22.17|21.87|0
1629426920000|2021-08-20 02:35:20|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629427050000|2021-08-20 02:37:30|22.19|21.89|22.19|21.89|22.19|21.89|22.17|21.87|0
1629427060000|2021-08-20 02:37:40|22.17|21.87|22.19|21.89|22.19|21.89|22.17|21.87|0
1629427070000|2021-08-20 02:37:50|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629427090000|2021-08-20 02:38:10|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|0
1629427100000|2021-08-20 02:38:20|22.19|21.89|22.17|21.87|22.21|21.91|22.17|21.87|0
1629427110000|2021-08-20 02:38:30|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629427190000|2021-08-20 02:39:50|22.22|21.92|22.24|21.94|22.24|21.94|22.22|21.92|0
1629427200000|2021-08-20 02:40:00|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1629427210000|2021-08-20 02:40:10|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629427370000|2021-08-20 02:42:50|22.22|21.92|22.26|21.96|22.26|21.96|22.22|21.92|0
1629427380000|2021-08-20 02:43:00|22.22|21.92|22.21|21.91|22.26|21.96|22.21|21.91|0
1629427400000|2021-08-20 02:43:20|22.24|21.94|22.26|21.96|22.26|21.96|22.24|21.94|0
1629427410000|2021-08-20 02:43:30|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629427420000|2021-08-20 02:43:40|22.24|21.94|22.24|21.94|22.26|21.96|22.21|21.91|0
1629427430000|2021-08-20 02:43:50|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1629427440000|2021-08-20 02:44:00|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629427450000|2021-08-20 02:44:10|22.26|21.96|22.26|21.96|22.26|21.96|22.26|21.96|0
1629427460000|2021-08-20 02:44:20|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|0
1629427470000|2021-08-20 02:44:30|22.21|21.91|22.26|21.96|22.26|21.96|22.21|21.91|0
1629427500000|2021-08-20 02:45:00|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|0
1629427520000|2021-08-20 02:45:20|22.26|21.96|22.31|22.01|22.31|22.01|22.26|21.96|0
1629427530000|2021-08-20 02:45:30|22.26|21.96|22.26|21.96|22.31|22.01|22.26|21.96|0
1629427570000|2021-08-20 02:46:10|22.29|21.99|22.31|22.01|22.31|22.01|22.29|21.99|0
1629427610000|2021-08-20 02:46:50|22.29|21.99|22.26|21.96|22.29|21.99|22.26|21.96|0
1629427850000|2021-08-20 02:50:50|22.29|21.99|22.29|21.99|22.29|21.99|22.29|21.99|0
1629427860000|2021-08-20 02:51:00|22.26|21.96|22.26|21.96|22.26|21.96|22.26|21.96|0
1629427950000|2021-08-20 02:52:30|22.21|21.91|22.22|21.92|22.22|21.92|22.21|21.91|0
1629427960000|2021-08-20 02:52:40|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629427970000|2021-08-20 02:52:50|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1629427980000|2021-08-20 02:53:00|22.26|21.96|22.26|21.96|22.26|21.96|22.26|21.96|0
1629428060000|2021-08-20 02:54:20|22.24|21.94|22.24|21.94|22.26|21.96|22.21|21.91|0
1629428070000|2021-08-20 02:54:30|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1629428080000|2021-08-20 02:54:40|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629428220000|2021-08-20 02:57:00|22.22|21.92|22.26|21.96|22.26|21.96|22.22|21.92|0
1629428250000|2021-08-20 02:57:30|22.33|22.08|22.33|22.08|22.33|22.08|22.33|22.08|0
1629428280000|2021-08-20 02:58:00|22.29|22.21|22.26|21.96|22.31|22.21|22.26|21.96|0
1629428400000|2021-08-20 03:00:00|22.22|21.92|22.26|21.96|22.26|21.96|22.21|21.91|0
1629428410000|2021-08-20 03:00:10|22.24|21.94|22.24|21.94|22.24|21.94|22.22|21.92|0
1629428420000|2021-08-20 03:00:20|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1629428440000|2021-08-20 03:00:40|22.26|21.96|22.22|21.92|22.26|21.96|22.22|21.92|0
1629428480000|2021-08-20 03:01:20|22.26|21.96|22.26|21.96|22.26|21.96|22.26|21.96|0
1629428490000|2021-08-20 03:01:30|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|0
1629428620000|2021-08-20 03:03:40|22.26|21.96|22.26|21.96|22.26|21.96|22.26|21.96|0
1629428630000|2021-08-20 03:03:50|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1629428650000|2021-08-20 03:04:10|22.24|21.94|22.24|21.94|22.24|21.94|22.24|21.94|0
1629428660000|2021-08-20 03:04:20|22.22|21.92|22.21|21.91|22.22|21.92|22.19|21.89|0
1629428670000|2021-08-20 03:04:30|22.19|21.89|22.22|21.92|22.22|21.92|22.19|21.89|0
1629428700000|2021-08-20 03:05:00|22.26|21.96|22.26|21.96|22.26|21.96|22.26|21.96|0
1629428760000|2021-08-20 03:06:00|22.22|21.92|22.19|21.89|22.22|21.92|22.19|21.89|0
1629428830000|2021-08-20 03:07:10|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629428850000|2021-08-20 03:07:30|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1629428860000|2021-08-20 03:07:40|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629428870000|2021-08-20 03:07:50|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1629428930000|2021-08-20 03:08:50|22.21|21.91|22.21|21.91|22.21|21.91|22.19|21.89|0
1629428940000|2021-08-20 03:09:00|22.19|21.89|22.17|21.87|22.21|21.91|22.17|21.87|0
1629428980000|2021-08-20 03:09:40|22.19|21.89|22.21|21.91|22.21|21.91|22.19|21.89|0
1629429070000|2021-08-20 03:11:10|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|0
1629429090000|2021-08-20 03:11:30|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1629429280000|2021-08-20 03:14:40|22.07|21.77|22.12|21.82|22.12|21.82|22.05|21.75|0
1629429320000|2021-08-20 03:15:20|22.05|21.75|22.07|21.77|22.07|21.77|22.05|21.75|0
1629429330000|2021-08-20 03:15:30|22.08|21.78|22.12|21.82|22.12|21.82|22.08|21.78|0
1629429470000|2021-08-20 03:17:50|22.17|21.87|22.12|21.82|22.17|21.87|22.12|21.82|0
1629429480000|2021-08-20 03:18:00|22.14|21.84|22.12|21.82|22.16|21.86|22.12|21.82|0
1629429510000|2021-08-20 03:18:30|22.14|21.84|22.16|21.86|22.16|21.86|22.12|21.82|0
1629429520000|2021-08-20 03:18:40|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|0
1629429530000|2021-08-20 03:18:50|22.13|21.83|22.12|21.82|22.13|21.83|22.12|21.82|0
1629429610000|2021-08-20 03:20:10|22.05|21.75|22.07|21.77|22.07|21.77|22.05|21.75|0
1629429620000|2021-08-20 03:20:20|22.12|21.82|22.08|21.78|22.12|21.82|22.05|21.75|0
1629429630000|2021-08-20 03:20:30|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1629429820000|2021-08-20 03:23:40|22.17|21.87|22.16|21.86|22.17|21.87|22.12|21.82|0
1629429850000|2021-08-20 03:24:10|22.14|21.84|22.12|21.82|22.14|21.84|22.12|21.82|0
1629429910000|2021-08-20 03:25:10|22.16|21.86|22.16|21.86|22.16|21.86|22.16|21.86|0
1629429940000|2021-08-20 03:25:40|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|0
1629429960000|2021-08-20 03:26:00|22.19|21.89|22.21|21.91|22.21|21.91|22.19|21.89|0
1629430070000|2021-08-20 03:27:50|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|0
1629430100000|2021-08-20 03:28:20|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629430110000|2021-08-20 03:28:30|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|0
1629430130000|2021-08-20 03:28:50|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629430290000|2021-08-20 03:31:30|22.22|21.92|22.26|21.96|22.26|21.96|22.22|21.92|0
1629430300000|2021-08-20 03:31:40|22.29|21.99|22.31|22.01|22.31|22.01|22.29|21.99|0
1629430310000|2021-08-20 03:31:50|22.26|21.96|22.31|22.01|22.31|22.01|22.26|21.96|0
1629430320000|2021-08-20 03:32:00|22.29|21.99|22.26|21.96|22.31|22.01|22.26|21.96|0
1629430450000|2021-08-20 03:34:10|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|0
1629430510000|2021-08-20 03:35:10|22.29|21.99|22.31|22.01|22.31|22.01|22.26|21.96|0
1629430530000|2021-08-20 03:35:30|22.27|21.97|22.27|21.97|22.27|21.97|22.27|21.97|0
1629430540000|2021-08-20 03:35:40|22.26|21.96|22.26|21.96|22.26|21.96|22.26|21.96|0
1629430550000|2021-08-20 03:35:50|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|0
1629430560000|2021-08-20 03:36:00|22.34|22.04|22.36|22.06|22.36|22.06|22.34|22.04|0
1629430580000|2021-08-20 03:36:20|22.34|22.04|22.34|22.04|22.34|22.04|22.34|22.04|0
1629430590000|2021-08-20 03:36:30|22.36|22.06|22.36|22.06|22.36|22.06|22.36|22.06|0
1629430600000|2021-08-20 03:36:40|22.34|22.04|22.36|22.06|22.36|22.06|22.34|22.04|0
1629430610000|2021-08-20 03:36:50|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|0
1629430620000|2021-08-20 03:37:00|22.34|22.04|22.31|22.01|22.34|22.04|22.31|22.01|0
1629430690000|2021-08-20 03:38:10|22.36|22.06|22.31|22.01|22.36|22.06|22.31|22.01|0
1629430700000|2021-08-20 03:38:20|22.36|22.06|22.36|22.06|22.36|22.06|22.36|22.06|0
1629430710000|2021-08-20 03:38:30|22.34|22.04|22.34|22.04|22.34|22.04|22.34|22.04|0
1629430720000|2021-08-20 03:38:40|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|0
1629430740000|2021-08-20 03:39:00|22.34|22.04|22.36|22.06|22.36|22.06|22.34|22.04|0
1629430760000|2021-08-20 03:39:20|22.34|22.04|22.34|22.04|22.34|22.04|22.34|22.04|0
1629430770000|2021-08-20 03:39:30|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|0
1629430780000|2021-08-20 03:39:40|22.36|22.06|22.36|22.06|22.36|22.06|22.36|22.06|0
1629430820000|2021-08-20 03:40:20|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|0
1629430880000|2021-08-20 03:41:20|22.36|22.06|22.36|22.06|22.36|22.06|22.36|22.06|0
1629430890000|2021-08-20 03:41:30|22.34|22.04|22.31|22.01|22.34|22.04|22.31|22.01|0
1629430920000|2021-08-20 03:42:00|22.36|22.06|22.36|22.06|22.36|22.06|22.34|22.04|0
1629430930000|2021-08-20 03:42:10|22.34|22.04|22.31|22.01|22.34|22.04|22.31|22.01|0
1629430950000|2021-08-20 03:42:30|22.34|22.04|22.31|22.01|22.34|22.04|22.31|22.01|0
1629431180000|2021-08-20 03:46:20|22.36|22.06|22.36|22.06|22.36|22.06|22.36|22.06|0
1629431190000|2021-08-20 03:46:30|22.31|22.01|22.36|22.06|22.36|22.06|22.31|22.01|0
1629431230000|2021-08-20 03:47:10|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|0
1629431370000|2021-08-20 03:49:30|22.29|21.99|22.29|21.99|22.29|21.99|22.29|21.99|0
1629431380000|2021-08-20 03:49:40|22.26|21.96|22.31|22.01|22.31|22.01|22.26|21.96|0
1629431390000|2021-08-20 03:49:50|22.26|21.96|22.29|21.99|22.31|22.01|22.26|21.96|0
1629431400000|2021-08-20 03:50:00|22.31|22.01|22.27|21.97|22.31|22.01|22.26|21.96|0
1629431420000|2021-08-20 03:50:20|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|0
1629431500000|2021-08-20 03:51:40|22.27|21.97|22.27|21.97|22.27|21.97|22.27|21.97|0
1629431510000|2021-08-20 03:51:50|22.26|21.96|22.31|22.01|22.31|22.01|22.26|21.96|0
1629431520000|2021-08-20 03:52:00|22.29|21.99|22.31|22.01|22.31|22.01|22.26|21.96|0
1629431530000|2021-08-20 03:52:10|22.26|21.96|22.26|21.96|22.26|21.96|22.26|21.96|0
1629431540000|2021-08-20 03:52:20|22.29|21.99|22.31|22.01|22.31|22.01|22.29|21.99|0
1629431560000|2021-08-20 03:52:40|22.29|21.99|22.29|21.99|22.29|21.99|22.29|21.99|0
1629431580000|2021-08-20 03:53:00|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|0
1629431620000|2021-08-20 03:53:40|22.26|21.96|22.26|21.96|22.26|21.96|22.26|21.96|0
1629431630000|2021-08-20 03:53:50|22.31|22.01|22.29|21.99|22.31|22.01|22.29|21.99|0
1629431650000|2021-08-20 03:54:10|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|0
1629431730000|2021-08-20 03:55:30|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1629431740000|2021-08-20 03:55:40|22.26|21.96|22.26|21.96|22.26|21.96|22.26|21.96|0
1629431860000|2021-08-20 03:57:40|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|0
1629431870000|2021-08-20 03:57:50|22.26|21.96|22.26|21.96|22.26|21.96|22.26|21.96|0
1629431880000|2021-08-20 03:58:00|22.24|21.94|22.24|21.94|22.26|21.96|22.24|21.94|0
1629431890000|2021-08-20 03:58:10|22.26|21.96|22.26|21.96|22.26|21.96|22.26|21.96|0
1629431900000|2021-08-20 03:58:20|22.24|21.94|22.26|21.96|22.26|21.96|22.22|21.92|0
1629431920000|2021-08-20 03:58:40|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|0
1629431930000|2021-08-20 03:58:50|22.24|21.94|22.24|21.94|22.24|21.94|22.24|21.94|0
1629431940000|2021-08-20 03:59:00|22.22|21.92|22.24|21.94|22.24|21.94|22.22|21.92|0
1629431950000|2021-08-20 03:59:10|22.22|21.92|22.21|21.91|22.22|21.92|22.21|21.91|0
1629432010000|2021-08-20 04:00:10|22.22|21.92|22.26|21.96|22.26|21.96|22.22|21.92|0
1629432030000|2021-08-20 04:00:30|22.22|21.92|22.24|21.94|22.24|21.94|22.22|21.92|0
1629432040000|2021-08-20 04:00:40|22.26|21.96|22.26|21.96|22.26|21.96|22.26|21.96|0
1629432050000|2021-08-20 04:00:50|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1629432070000|2021-08-20 04:01:10|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629432080000|2021-08-20 04:01:20|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1629432090000|2021-08-20 04:01:30|22.21|21.91|22.22|21.92|22.26|21.96|22.21|21.91|0
1629432130000|2021-08-20 04:02:10|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629432140000|2021-08-20 04:02:20|22.22|21.92|22.24|21.94|22.24|21.94|22.22|21.92|0
1629432150000|2021-08-20 04:02:30|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1629432160000|2021-08-20 04:02:40|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629432180000|2021-08-20 04:03:00|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1629432190000|2021-08-20 04:03:10|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629432210000|2021-08-20 04:03:30|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1629432220000|2021-08-20 04:03:40|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629432300000|2021-08-20 04:05:00|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1629432370000|2021-08-20 04:06:10|22.2|21.9|22.2|21.9|22.2|21.9|22.2|21.9|0
1629432390000|2021-08-20 04:06:30|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1629432470000|2021-08-20 04:07:50|22.2|21.9|22.22|21.92|22.22|21.92|22.2|21.9|0
1629432500000|2021-08-20 04:08:20|22.2|21.9|22.22|21.92|22.22|21.92|22.2|21.9|0
1629432550000|2021-08-20 04:09:10|22.2|21.9|22.2|21.9|22.22|21.92|22.2|21.9|0
1629432560000|2021-08-20 04:09:20|22.22|21.92|22.2|21.9|22.22|21.92|22.2|21.9|0
1629432570000|2021-08-20 04:09:30|22.22|21.92|22.22|21.92|22.22|21.92|22.2|21.9|0
1629432600000|2021-08-20 04:10:00|22.2|21.9|22.2|21.9|22.22|21.92|22.2|21.9|0
1629432610000|2021-08-20 04:10:10|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1629432790000|2021-08-20 04:13:10||21.97||21.97||21.97||21.97|0
1629432910000|2021-08-20 04:15:10||21.92||21.97||21.97||21.92|0
1629432930000|2021-08-20 04:15:30||21.92||21.92||21.92||21.92|0
1629432940000|2021-08-20 04:15:40|22.2|21.9|22.2|21.9|22.2|21.9|22.2|21.9|0
1629433000000|2021-08-20 04:16:40|22.18|21.88|22.19|21.89|22.19|21.89|22.17|21.87|0
1629433020000|2021-08-20 04:17:00|22.2|21.9|22.2|21.9|22.2|21.9|22.2|21.9|0
1629433030000|2021-08-20 04:17:10|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1629433100000|2021-08-20 04:18:20|22.2|21.9|22.17|21.92|22.2|21.92|22.17|21.88|0
1629433110000|2021-08-20 04:18:30|22.21|21.91|22.2|21.9|22.21|21.91|22.2|21.9|0
1629433120000|2021-08-20 04:18:40|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1629433140000|2021-08-20 04:19:00|22.2|21.9|22.2|21.9|22.2|21.9|22.2|21.9|0
1629433150000|2021-08-20 04:19:10|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1629433160000|2021-08-20 04:19:20|22.17|21.87|22.17|21.87|22.19|21.89|22.17|21.87|0
1629433180000|2021-08-20 04:19:40||21.92||21.92||21.92||21.92|0
1629433190000|2021-08-20 04:19:50|22.21|21.91|22.19|21.89|22.21|21.91|22.19|21.89|0
1629433200000|2021-08-20 04:20:00|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629433230000|2021-08-20 04:20:30|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1629433240000|2021-08-20 04:20:40|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629433260000|2021-08-20 04:21:00|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1629433300000|2021-08-20 04:21:40|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1629433400000|2021-08-20 04:23:20|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1629433440000|2021-08-20 04:24:00|22.2|21.9|22.22|21.92|22.22|21.92|22.2|21.9|0
1629433470000|2021-08-20 04:24:30||21.97||21.97||21.97||21.97|0
1629433730000|2021-08-20 04:28:50||21.92||21.92||21.92||21.92|0
1629433740000|2021-08-20 04:29:00||21.97||21.97||21.97||21.92|0
1629433830000|2021-08-20 04:30:30||21.92||21.97||21.97||21.92|0
1629434060000|2021-08-20 04:34:20||21.92||21.92||21.92||21.92|0
1629434070000|2021-08-20 04:34:30||21.97||21.97||21.97||21.97|0
1629434090000|2021-08-20 04:34:50||21.92||21.97||21.97||21.92|0
1629434130000|2021-08-20 04:35:30||21.92||21.92||21.92||21.92|0
1629434150000|2021-08-20 04:35:50||21.97||21.97||21.97||21.97|0
1629434200000|2021-08-20 04:36:40||21.92||21.92||21.92||21.92|0
1629434210000|2021-08-20 04:36:50||21.97||21.97||21.97||21.97|0
1629434340000|2021-08-20 04:39:00||21.92||21.92||21.92||21.92|0
1629434350000|2021-08-20 04:39:10||21.97||21.97||21.97||21.97|0
1629434470000|2021-08-20 04:41:10||21.92||21.92||21.92||21.92|0
1629434480000|2021-08-20 04:41:20||21.97||21.97||21.97||21.97|0
1629434570000|2021-08-20 04:42:50||21.92||21.92||21.92||21.92|0
1629434580000|2021-08-20 04:43:00||21.97||21.97||21.97||21.97|0
1629434590000|2021-08-20 04:43:10||21.92||21.97||21.97||21.92|0
1629434730000|2021-08-20 04:45:30|22.24|21.99|22.22|21.97|22.24|21.99|22.22|21.97|0
1629434820000|2021-08-20 04:47:00|22.17|21.92|22.17|21.92|22.17|21.92|22.17|21.92|0
1629434880000|2021-08-20 04:48:00|22.19|21.94|22.22|21.97|22.24|21.99|22.19|21.94|0
1629434920000|2021-08-20 04:48:40|22.17|21.92|22.17|21.92|22.17|21.92|22.17|21.92|0
1629435070000|2021-08-20 04:51:10|22.22||22.22||22.22||22.22||0
1629435170000|2021-08-20 04:52:50|22.17||22.17||22.17||22.17||0
1629435190000|2021-08-20 04:53:10|22.22||22.22||22.22||22.22||0
1629435230000|2021-08-20 04:53:50|22.17||22.17||22.17||22.17||0
1629435270000|2021-08-20 04:54:30|22.22||22.22||22.22||22.22||0
1629435440000|2021-08-20 04:57:20|22.17||22.17||22.17||22.17||0
1629435450000|2021-08-20 04:57:30|22.22||22.22||22.22||22.22||0
1629435490000|2021-08-20 04:58:10|22.17||22.17||22.17||22.17||0
1629435500000|2021-08-20 04:58:20|22.22||22.22||22.22||22.22||0
1629435570000|2021-08-20 04:59:30|22.17||22.17||22.17||22.17||0
1629435580000|2021-08-20 04:59:40|22.22|21.87|22.22|21.92|22.22|21.92|22.22|21.87|0
1629435680000|2021-08-20 05:01:20|22.24|21.97|22.24|21.99|22.24|21.99|22.24|21.97|0
1629435780000|2021-08-20 05:03:00|22.18|22.1|22.24|21.99|22.24|22.1|22.18|21.99|0
1629435800000|2021-08-20 05:03:20|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1629435830000|2021-08-20 05:03:50|22.24|21.99|22.24|21.99|22.24|21.99|22.24|21.99|0
1629435890000|2021-08-20 05:04:50|22.25|22|22.36|22.11|22.36|22.11|22.25|22|1
1629435930000|2021-08-20 05:05:30||22.06||22.11||22.11||22.06|0
1629435960000|2021-08-20 05:06:00|22.37|22.12|22.41|22.16|22.41|22.16|22.37|22.12|0
1629435980000|2021-08-20 05:06:20|22.37|22.12|22.37|22.12|22.37|22.12|22.37|22.12|0
1629436010000|2021-08-20 05:06:50|22.36|22.11|22.32|22.07|22.36|22.11|22.32|22.07|0
1629436020000|2021-08-20 05:07:00|22.29|22.04|22.27|22.02|22.29|22.04|22.27|22.02|0
1629436140000|2021-08-20 05:09:00|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1629436260000|2021-08-20 05:11:00|22.19|21.94|22.17|21.92|22.19|21.94|22.17|21.92|0
1629436360000|2021-08-20 05:12:40|22.19|21.94|22.31|22.01|22.31|22.01|22.17|21.92|0
1629436450000|2021-08-20 05:14:10|22.36|22.06|22.36|22.06|22.36|22.06|22.36|22.06|0
1629436460000|2021-08-20 05:14:20|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|0
1629436470000|2021-08-20 05:14:30|22.36|22.06|22.36|22.06|22.36|22.06|22.36|22.06|0
1629436530000|2021-08-20 05:15:30|22.39|22.09|22.39|22.09|22.39|22.09|22.39|22.09|0
1629436540000|2021-08-20 05:15:40|22.41|22.11|22.46|22.16|22.46|22.16|22.41|22.11|0
1629436550000|2021-08-20 05:15:50|22.41|22.11|22.45|22.15|22.45|22.15|22.41|22.11|0
1629436560000|2021-08-20 05:16:00|22.46|22.16|22.41|22.11|22.46|22.16|22.41|22.11|0
1629436570000|2021-08-20 05:16:10|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1629436580000|2021-08-20 05:16:20|22.44|22.14|22.43|22.13|22.46|22.16|22.41|22.11|0
1629436590000|2021-08-20 05:16:30|22.41|22.11|22.41|22.11|22.41|22.11|22.41|22.11|0
1629436600000|2021-08-20 05:16:40|22.43|22.13|22.41|22.11|22.43|22.13|22.39|22.09|0
1629436630000|2021-08-20 05:17:10|22.39|22.09|22.41|22.11|22.41|22.11|22.39|22.09|0
1629436640000|2021-08-20 05:17:20|22.43|22.13|22.41|22.11|22.43|22.13|22.41|22.11|0
1629436650000|2021-08-20 05:17:30|22.39|22.09|22.39|22.09|22.41|22.11|22.39|22.09|0
1629436660000|2021-08-20 05:17:40|22.41|22.11|22.39|22.09|22.41|22.11|22.39|22.09|0
1629436670000|2021-08-20 05:17:50|22.41|22.11|22.46|22.16|22.46|22.16|22.41|22.11|0
1629436680000|2021-08-20 05:18:00|22.43|22.13|22.44|22.14|22.48|22.18|22.43|22.13|0
1629436710000|2021-08-20 05:18:30|22.43|22.13|22.43|22.13|22.46|22.16|22.43|22.13|0
1629436740000|2021-08-20 05:19:00|22.41|22.11|22.43|22.13|22.43|22.13|22.41|22.11|0
1629436750000|2021-08-20 05:19:10|22.41|22.11|22.45|22.15|22.45|22.15|22.41|22.11|0
1629436770000|2021-08-20 05:19:30|22.46|22.16|22.45|22.15|22.46|22.16|22.43|22.13|0
1629436780000|2021-08-20 05:19:40|22.46|22.16|22.45|22.15|22.46|22.16|22.45|22.15|0
1629436800000|2021-08-20 05:20:00|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1629436810000|2021-08-20 05:20:10|22.45|22.15|22.45|22.15|22.45|22.15|22.45|22.15|0
1629436830000|2021-08-20 05:20:30|22.41|22.11|22.41|22.11|22.41|22.11|22.41|22.11|0
1629436870000|2021-08-20 05:21:10|22.45|22.15|22.45|22.15|22.45|22.15|22.45|22.15|0
1629436890000|2021-08-20 05:21:30|22.48|22.18|22.48|22.18|22.48|22.18|22.48|22.18|0
1629436910000|2021-08-20 05:21:50|22.46|22.16|22.45|22.15|22.46|22.16|22.45|22.15|0
1629437030000|2021-08-20 05:23:50|22.48|22.18|22.48|22.18|22.48|22.18|22.48|22.18|0
1629437040000|2021-08-20 05:24:00|22.45|22.15|22.45|22.15|22.45|22.15|22.45|22.15|0
1629437080000|2021-08-20 05:24:40|22.41|22.11|22.41|22.11|22.41|22.11|22.41|22.11|0
1629437090000|2021-08-20 05:24:50|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|0
1629437110000|2021-08-20 05:25:10|22.46|22.16|22.48|22.18|22.48|22.18|22.46|22.16|0
1629437120000|2021-08-20 05:25:20|22.46|22.16|22.39|22.09|22.46|22.16|22.39|22.09|0
1629437130000|2021-08-20 05:25:30|22.41|22.11|22.39|22.09|22.43|22.13|22.39|22.09|0
1629437140000|2021-08-20 05:25:40|22.41|22.11|22.41|22.11|22.41|22.11|22.41|22.11|0
1629437150000|2021-08-20 05:25:50|22.43|22.13|22.41|22.11|22.43|22.13|22.41|22.11|0
1629437160000|2021-08-20 05:26:00|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|0
1629437170000|2021-08-20 05:26:10|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1629437200000|2021-08-20 05:26:40|22.48|22.18|22.44|22.14|22.48|22.18|22.44|22.14|0
1629437210000|2021-08-20 05:26:50|22.46|22.16|22.44|22.14|22.48|22.18|22.44|22.14|0
1629437220000|2021-08-20 05:27:00|22.46|22.16|22.48|22.18|22.48|22.18|22.44|22.14|0
1629437250000|2021-08-20 05:27:30|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1629437260000|2021-08-20 05:27:40|22.44|22.14|22.46|22.16|22.46|22.16|22.44|22.14|0
1629437270000|2021-08-20 05:27:50|22.48|22.18|22.48|22.18|22.48|22.18|22.48|22.18|0
1629437290000|2021-08-20 05:28:10|22.5|22.2|22.48|22.18|22.5|22.2|22.48|22.18|0
1629437320000|2021-08-20 05:28:40|22.51|22.21|22.53|22.23|22.53|22.23|22.51|22.21|0
1629437330000|2021-08-20 05:28:50|22.55|22.25|22.53|22.23|22.55|22.25|22.51|22.21|0
1629437340000|2021-08-20 05:29:00|22.51|22.21|22.53|22.23|22.53|22.23|22.48|22.18|0
1629437350000|2021-08-20 05:29:10|22.55|22.25|22.55|22.25|22.55|22.25|22.55|22.25|0
1629437370000|2021-08-20 05:29:30|22.51|22.21|22.48|22.18|22.53|22.23|22.48|22.18|0
1629437380000|2021-08-20 05:29:40|22.51|22.21|22.53|22.23|22.53|22.23|22.48|22.18|0
1629437390000|2021-08-20 05:29:50|22.55|22.25|22.51|22.21|22.55|22.25|22.51|22.21|0
1629437400000|2021-08-20 05:30:00|22.48|22.18|22.48|22.18|22.48|22.18|22.48|22.18|0
1629437410000|2021-08-20 05:30:10|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1629437420000|2021-08-20 05:30:20|22.48|22.18|22.46|22.16|22.48|22.18|22.46|22.16|0
1629437480000|2021-08-20 05:31:20|22.48|22.18|22.46|22.16|22.48|22.18|22.46|22.16|0
1629437500000|2021-08-20 05:31:40|22.44|22.14|22.46|22.16|22.46|22.16|22.44|22.14|0
1629437540000|2021-08-20 05:32:20|22.44|22.14|22.41|22.11|22.44|22.14|22.41|22.11|0
1629437630000|2021-08-20 05:33:50|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1629437770000|2021-08-20 05:36:10|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1629437780000|2021-08-20 05:36:20|22.46|22.16|22.46|22.16|22.51|22.21|22.46|22.16|0
1629437840000|2021-08-20 05:37:20|22.41|22.11|22.43|22.13|22.43|22.13|22.41|22.11|0
1629437850000|2021-08-20 05:37:30|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1629437870000|2021-08-20 05:37:50|22.41|22.11|22.41|22.11|22.41|22.11|22.41|22.11|0
1629437980000|2021-08-20 05:39:40|22.44|22.14|22.41|22.11|22.46|22.16|22.41|22.11|0
1629438050000|2021-08-20 05:40:50|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|0
1629438060000|2021-08-20 05:41:00|22.44|22.14|22.46|22.16|22.46|22.16|22.44|22.14|0
1629438080000|2021-08-20 05:41:20|22.48|22.18|22.46|22.16|22.48|22.18|22.46|22.16|0
1629438180000|2021-08-20 05:43:00|22.48|22.18|22.51|22.21|22.51|22.21|22.46|22.16|0
1629438190000|2021-08-20 05:43:10|22.5|22.2|22.5|22.2|22.5|22.2|22.5|22.2|0
1629438200000|2021-08-20 05:43:20|22.48|22.18|22.46|22.16|22.48|22.18|22.46|22.16|0
1629438210000|2021-08-20 05:43:30|22.48|22.18|22.5|22.2|22.5|22.2|22.48|22.18|0
1629438320000|2021-08-20 05:45:20|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1629438340000|2021-08-20 05:45:40|22.45|22.15|22.41|22.11|22.46|22.16|22.41|22.11|0
1629438350000|2021-08-20 05:45:50|22.43|22.13|22.46|22.16|22.46|22.16|22.43|22.13|0
1629438450000|2021-08-20 05:47:30|22.48|22.18|22.46|22.16|22.5|22.2|22.46|22.16|0
1629438460000|2021-08-20 05:47:40|22.48|22.18|22.48|22.18|22.48|22.18|22.48|22.18|0
1629438490000|2021-08-20 05:48:10|22.46|22.16|22.41|22.11|22.46|22.16|22.41|22.11|0
1629438500000|2021-08-20 05:48:20|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|0
1629438570000|2021-08-20 05:49:30|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1629438600000|2021-08-20 05:50:00|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|0
1629438650000|2021-08-20 05:50:50|22.41|22.11|22.41|22.11|22.41|22.11|22.41|22.11|0
1629438680000|2021-08-20 05:51:20|22.35|22.1|22.4|22.1|22.4|22.1|22.35|22.1|0
1629438690000|2021-08-20 05:51:30|22.35||22.4||22.4||22.35||0
1629438700000|2021-08-20 05:51:40|22.38|22.08|22.31|22.01|22.38|22.08|22.31|22.01|0
1629438710000|2021-08-20 05:51:50|22.34|22.04|22.38|22.08|22.38|22.08|22.34|22.04|0
1629438720000|2021-08-20 05:52:00|22.36|22.06|22.38|22.08|22.38|22.08|22.36|22.06|0
1629438730000|2021-08-20 05:52:10|22.36|22.06|22.34|22.04|22.38|22.08|22.34|22.04|0
1629438800000|2021-08-20 05:53:20|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|0
1629438810000|2021-08-20 05:53:30|22.36|22.06|22.36|22.06|22.38|22.08|22.34|22.04|0
1629438820000|2021-08-20 05:53:40|22.34|22.04|22.34|22.04|22.34|22.04|22.34|22.04|0
1629438830000|2021-08-20 05:53:50|22.36|22.06|22.34|22.04|22.36|22.06|22.34|22.04|0
1629438840000|2021-08-20 05:54:00|22.36|22.06|22.34|22.04|22.36|22.06|22.34|22.04|0
1629439080000|2021-08-20 05:58:00|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|0
1629439100000|2021-08-20 05:58:20|22.26||22.31||22.31||22.26||0
1629439120000|2021-08-20 05:58:40|22.29|21.99|22.29|21.99|22.29|21.99|22.29|21.99|0
1629439160000|2021-08-20 05:59:20|22.31|22.01|22.33|22.03|22.33|22.03|22.31|22.01|0
1629439170000|2021-08-20 05:59:30|22.34|22.04|22.29|21.99|22.34|22.04|22.29|21.99|0
1629439180000|2021-08-20 05:59:40|22.26|21.96|22.31|22.01|22.31|22.01|22.26|21.96|0
1629439190000|2021-08-20 05:59:50|22.29|21.99|22.29|21.99|22.29|21.99|22.29|21.99|0
1629439200000|2021-08-20 06:00:00|22.31|22.01|22.29|21.99|22.31|22.01|22.29|21.99|0
1629439210000|2021-08-20 06:00:10|22.26|21.96|22.26|21.96|22.26|21.99|22.22|21.96|0
1629439220000|2021-08-20 06:00:20|22.29|21.99|22.29|21.99|22.29|21.99|22.29|21.99|0
1629439230000|2021-08-20 06:00:30|22.26|21.96|22.26|21.96|22.26|21.96|22.26|21.96|0
1629439250000|2021-08-20 06:00:50|22.29|21.99|22.29|21.99|22.29|21.99|22.29|21.99|0
1629439260000|2021-08-20 06:01:00|22.26|21.96|22.29|21.99|22.29|21.99|22.26|21.96|0
1629439270000|2021-08-20 06:01:10|22.26|21.96|22.29|21.99|22.29|21.99|22.26|21.96|0
1629439280000|2021-08-20 06:01:20|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|0
1629439290000|2021-08-20 06:01:30||22.06||22.06||22.06||22.06|0
1629439310000|2021-08-20 06:01:50|22.39|22.09|22.41|22.11|22.41|22.11|22.39|22.09|0
1629439320000|2021-08-20 06:02:00|22.39|22.09|22.43|22.13|22.44|22.14|22.39|22.09|0
1629439330000|2021-08-20 06:02:10|22.41|22.11|22.39|22.09|22.41|22.11|22.39|22.09|0
1629439390000|2021-08-20 06:03:10|22.36|22.06|22.39|22.09|22.39|22.09|22.36|22.06|0
1629439400000|2021-08-20 06:03:20|22.36|22.06|22.36|22.06|22.36|22.06|22.36|22.06|0
1629439410000|2021-08-20 06:03:30|22.39|22.09|22.36|22.06|22.39|22.09|22.36|22.06|0
1629439430000|2021-08-20 06:03:50|22.38|22.08|22.36|22.06|22.38|22.08|22.36|22.06|0
1629439460000|2021-08-20 06:04:20|22.39|22.09|22.36|22.06|22.39|22.09|22.36|22.06|0
1629439520000|2021-08-20 06:05:20|22.39|22.09|22.36|22.06|22.39|22.09|22.36|22.06|0
1629439530000|2021-08-20 06:05:30|22.39|22.09|22.39|22.09|22.39|22.09|22.36|22.06|0
1629439560000|2021-08-20 06:06:00|22.36|22.06|22.39|22.09|22.39|22.09|22.36|22.06|0
1629439570000|2021-08-20 06:06:10|22.36|22.06|22.39|22.09|22.39|22.09|22.36|22.06|0
1629439580000|2021-08-20 06:06:20|22.41|22.11|22.39|22.09|22.41|22.11|22.39|22.09|0
1629439600000|2021-08-20 06:06:40|22.41|22.11|22.39|22.09|22.41|22.11|22.39|22.09|0
1629439610000|2021-08-20 06:06:50|22.41|22.11|22.41|22.11|22.44|22.14|22.39|22.09|0
1629439620000|2021-08-20 06:07:00|22.39|22.09|22.39|22.09|22.39|22.09|22.39|22.09|0
1629439630000|2021-08-20 06:07:10|22.41|22.11|22.44|22.14|22.44|22.14|22.41|22.11|0
1629439640000|2021-08-20 06:07:20|22.41|22.11|22.44|22.14|22.44|22.14|22.39|22.09|0
1629439650000|2021-08-20 06:07:30|22.41|22.11|22.32|22.07|22.41|22.11|22.32|22.07|0
1629439660000|2021-08-20 06:07:40|22.34|22.09|22.34|22.09|22.34|22.09|22.34|22.09|0
1629439680000|2021-08-20 06:08:00|22.32|22.07|22.32|22.07|22.32|22.07|22.32|22.07|0
1629439720000|2021-08-20 06:08:40|22.34|22.09|22.32|22.07|22.34|22.09|22.32|22.07|0
1629439770000|2021-08-20 06:09:30|22.31|22.06|22.31|22.06|22.31|22.06|22.31|22.06|0
1629439780000|2021-08-20 06:09:40|22.32|22.07|22.32|22.07|22.32|22.07|22.32|22.07|0
1629440020000|2021-08-20 06:13:40|22.29|22.04|22.29|22.04|22.29|22.04|22.29|22.04|0
1629440040000|2021-08-20 06:14:00|22.27|22.02|22.27|22.02|22.27|22.02|22.27|22.02|0
1629440070000|2021-08-20 06:14:30|22.31|22.06|22.31|22.06|22.32|22.06|22.29|22.02|0
1629440090000|2021-08-20 06:14:50|22.27|22.02|22.31|22.06|22.31|22.06|22.27|22.02|0
1629440100000|2021-08-20 06:15:00|22.32|22.02|22.27|22.02|22.32|22.06|22.27|22.02|0
1629440110000|2021-08-20 06:15:10||21.97||22.02||22.02||21.97|0
1629440340000|2021-08-20 06:19:00|22.29|22.04|22.31|22.06|22.31|22.06|22.29|22.04|0
1629440370000|2021-08-20 06:19:30||22.01||22.06||22.06||22.01|0
1629440630000|2021-08-20 06:23:50|22.33|22.08|22.31|22.06|22.33|22.08|22.31|22.06|0
1629440660000|2021-08-20 06:24:20|22.34|22.09|22.34|22.09|22.34|22.09|22.34|22.09|0
1629440690000|2021-08-20 06:24:50|22.31|22.06|22.31|22.06|22.31|22.06|22.31|22.06|0
1629440720000|2021-08-20 06:25:20|22.34|22.09|22.31|22.06|22.34|22.09|22.31|22.06|0
1629440810000|2021-08-20 06:26:50|22.34|22.09|22.31|22.06|22.34|22.09|22.31|22.06|0
1629440840000|2021-08-20 06:27:20|22.29|22.04|22.29|22.04|22.29|22.04|22.29|22.04|0
1629440950000|2021-08-20 06:29:10|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|28
1629441120000|2021-08-20 06:32:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1629441140000|2021-08-20 06:32:20|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1629441190000|2021-08-20 06:33:10|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1629441210000|2021-08-20 06:33:30|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1629441380000|2021-08-20 06:36:20|22.3|22.22|22.38|22.3|22.38|22.3|22.3|22.22|8
1629441390000|2021-08-20 06:36:30|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|0
1629441400000|2021-08-20 06:36:40|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1629441410000|2021-08-20 06:36:50|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1629441460000|2021-08-20 06:37:40|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1629441470000|2021-08-20 06:37:50|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|0
1629441490000|2021-08-20 06:38:10|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|0
1629441500000|2021-08-20 06:38:20|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|0
1629441510000|2021-08-20 06:38:30|22.37|22.29|22.35|22.27|22.38|22.3|22.35|22.27|0
1629441520000|2021-08-20 06:38:40|22.37|22.29|22.37|22.29|22.37|22.29|22.35|22.27|2
1629441540000|2021-08-20 06:39:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1629441580000|2021-08-20 06:39:40|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|51
1629441690000|2021-08-20 06:41:30|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1629441830000|2021-08-20 06:43:50|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|15
1629441840000|2021-08-20 06:44:00|22.3|22.22|22.33|22.25|22.33|22.25|22.3|22.22|0
1629441920000|2021-08-20 06:45:20|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1629441930000|2021-08-20 06:45:30|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|18
1629441940000|2021-08-20 06:45:40|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1629441950000|2021-08-20 06:45:50|22.44|22.36|22.42|22.34|22.45|22.37|22.42|22.34|0
1629441960000|2021-08-20 06:46:00|22.44|22.36|22.44|22.36|22.44|22.36|22.42|22.34|0
1629441970000|2021-08-20 06:46:10|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1629442010000|2021-08-20 06:46:50|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|0
1629442040000|2021-08-20 06:47:20|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1629442050000|2021-08-20 06:47:30|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1629442100000|2021-08-20 06:48:20|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1629442140000|2021-08-20 06:49:00|22.45|22.37|22.44|22.36|22.45|22.37|22.44|22.36|0
1629442150000|2021-08-20 06:49:10|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1629442160000|2021-08-20 06:49:20|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1629442190000|2021-08-20 06:49:50|22.45|22.37|22.5|22.42|22.5|22.42|22.45|22.37|0
1629442200000|2021-08-20 06:50:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|4
1629442230000|2021-08-20 06:50:30|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1629442250000|2021-08-20 06:50:50|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|0
1629442260000|2021-08-20 06:51:00|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|0
1629442310000|2021-08-20 06:51:50|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1629442320000|2021-08-20 06:52:00|||||||||5
1629442330000|2021-08-20 06:52:10|22.52|22.44|22.49|22.41|22.52|22.44|22.49|22.41|0
1629442350000|2021-08-20 06:52:30|22.51|22.43|22.51|22.43|22.51|22.43|22.49|22.41|0
1629442360000|2021-08-20 06:52:40|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1629442370000|2021-08-20 06:52:50|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|32
1629442420000|2021-08-20 06:53:40|22.44|22.36|22.47|22.39|22.47|22.39|22.44|22.36|0
1629442430000|2021-08-20 06:53:50|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|0
1629442440000|2021-08-20 06:54:00|22.44|22.36|22.44|22.36|22.44|22.36|22.42|22.34|0
1629442450000|2021-08-20 06:54:10|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1629442470000|2021-08-20 06:54:30|22.4|22.32|22.37|22.29|22.4|22.32|22.37|22.29|0
1629442490000|2021-08-20 06:54:50|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|0
1629442510000|2021-08-20 06:55:10|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1629442550000|2021-08-20 06:55:50|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|35
1629442560000|2021-08-20 06:56:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|1
1629442590000|2021-08-20 06:56:30|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1629442620000|2021-08-20 06:57:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|10
1629442630000|2021-08-20 06:57:10|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|0
1629442640000|2021-08-20 06:57:20|22.3|22.22|22.3|22.22|22.33|22.25|22.3|22.22|0
1629442710000|2021-08-20 06:58:30|22.33|22.25|22.3|22.22|22.33|22.25|22.3|22.22|0
1629442730000|2021-08-20 06:58:50|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|12
1629442740000|2021-08-20 06:59:00|22.28|22.2|22.3|22.22|22.3|22.22|22.28|22.2|18
1629442760000|2021-08-20 06:59:20|22.32|22.24|22.3|22.22|22.32|22.24|22.3|22.22|0
1629442790000|2021-08-20 06:59:50|22.28|22.2|22.3|22.22|22.3|22.22|22.28|22.2|67
1629442800000|2021-08-20 07:00:00|22.28|22.2|22.3|22.22|22.35|22.27|22.28|22.2|68
1629442810000|2021-08-20 07:00:10|22.33|22.25|22.33|22.25|22.35|22.27|22.3|22.22|16
1629442820000|2021-08-20 07:00:20|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1629442830000|2021-08-20 07:00:30|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|1
1629442840000|2021-08-20 07:00:40|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|0
1629442850000|2021-08-20 07:00:50|22.33|22.25|22.3|22.22|22.35|22.27|22.3|22.22|47
1629442860000|2021-08-20 07:01:00|22.28|22.2|22.25|22.17|22.3|22.22|22.25|22.17|6
1629442870000|2021-08-20 07:01:10|22.28|22.2|22.28|22.2|22.28|22.2|22.25|22.17|5
1629442880000|2021-08-20 07:01:20|22.3|22.22|22.3|22.22|22.3|22.22|22.28|22.2|0
1629442890000|2021-08-20 07:01:30|22.28|22.2|22.33|22.25|22.33|22.25|22.28|22.2|4
1629442900000|2021-08-20 07:01:40|22.35|22.27|22.35|22.27|22.35|22.27|22.33|22.25|0
1629442910000|2021-08-20 07:01:50|22.38|22.3|22.35|22.27|22.4|22.32|22.35|22.27|15
1629442920000|2021-08-20 07:02:00|22.33|22.25|22.3|22.22|22.33|22.25|22.3|22.22|1
1629442940000|2021-08-20 07:02:20|22.28|22.2|22.25|22.17|22.28|22.2|22.25|22.17|8
1629442950000|2021-08-20 07:02:30|22.28|22.2|22.25|22.17|22.28|22.2|22.25|22.17|0
1629442960000|2021-08-20 07:02:40|22.23|22.15|22.2|22.12|22.23|22.15|22.2|22.12|19
1629442970000|2021-08-20 07:02:50|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1629442980000|2021-08-20 07:03:00|22.2|22.12|22.3|22.22|22.3|22.22|22.2|22.12|3
1629442990000|2021-08-20 07:03:10|22.28|22.2|22.25|22.17|22.28|22.2|22.25|22.17|0
1629443000000|2021-08-20 07:03:20|22.28|22.2|22.28|22.2|22.3|22.22|22.28|22.2|2
1629443010000|2021-08-20 07:03:30|22.3|22.22|22.3|22.22|22.3|22.22|22.28|22.2|0
1629443020000|2021-08-20 07:03:40|22.33|22.25|22.3|22.22|22.33|22.25|22.3|22.22|0
1629443030000|2021-08-20 07:03:50|22.28|22.2|22.3|22.22|22.33|22.25|22.28|22.2|0
1629443060000|2021-08-20 07:04:20|22.25|22.17|22.3|22.22|22.3|22.22|22.25|22.17|49
1629443070000|2021-08-20 07:04:30|22.28|22.2|22.28|22.2|22.3|22.22|22.28|22.2|9
1629443080000|2021-08-20 07:04:40|22.26|22.18|22.25|22.17|22.3|22.22|22.25|22.17|117
1629443090000|2021-08-20 07:04:50|22.26|22.18|22.26|22.18|22.3|22.22|22.26|22.18|27
1629443100000|2021-08-20 07:05:00|22.25|22.17|22.25|22.17|22.25|22.17|22.23|22.15|11
1629443110000|2021-08-20 07:05:10|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|8
1629443120000|2021-08-20 07:05:20|||||||||5
1629443130000|2021-08-20 07:05:30|22.26|22.18|22.3|22.22|22.3|22.22|22.26|22.18|4
1629443140000|2021-08-20 07:05:40|||||||||6
1629443150000|2021-08-20 07:05:50|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|0
1629443160000|2021-08-20 07:06:00|22.33|22.25|22.3|22.22|22.35|22.27|22.3|22.22|45
1629443190000|2021-08-20 07:06:30|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|2
1629443200000|2021-08-20 07:06:40|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1629443210000|2021-08-20 07:06:50|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|5
1629443220000|2021-08-20 07:07:00|22.38|22.3|22.35|22.27|22.38|22.3|22.35|22.27|5
1629443230000|2021-08-20 07:07:10|22.38|22.3|22.35|22.27|22.38|22.3|22.35|22.27|0
1629443250000|2021-08-20 07:07:30|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|5
1629443270000|2021-08-20 07:07:50|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|11
1629443280000|2021-08-20 07:08:00|22.38|22.3|22.35|22.27|22.38|22.3|22.35|22.27|0
1629443290000|2021-08-20 07:08:10|22.33|22.25|22.33|22.25|22.35|22.27|22.33|22.25|0
1629443300000|2021-08-20 07:08:20|22.3|22.22|22.3|22.22|22.33|22.25|22.3|22.22|0
1629443310000|2021-08-20 07:08:30|22.33|22.25|22.35|22.27|22.35|22.27|22.3|22.22|0
1629443320000|2021-08-20 07:08:40|22.38|22.3|22.33|22.25|22.38|22.3|22.33|22.25|0
1629443330000|2021-08-20 07:08:50|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1629443340000|2021-08-20 07:09:00|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|0
1629443350000|2021-08-20 07:09:10|22.33|22.25|22.3|22.22|22.33|22.25|22.3|22.22|0
1629443360000|2021-08-20 07:09:20|22.33|22.25|22.3|22.22|22.33|22.25|22.3|22.22|10
1629443370000|2021-08-20 07:09:30|22.28|22.2|22.3|22.22|22.3|22.22|22.28|22.2|6
1629443400000|2021-08-20 07:10:00|22.28|22.2|22.3|22.22|22.3|22.22|22.28|22.2|5
1629443410000|2021-08-20 07:10:10|22.28|22.2|22.3|22.22|22.3|22.22|22.28|22.2|1
1629443420000|2021-08-20 07:10:20|22.28|22.2|22.3|22.22|22.3|22.22|22.28|22.2|34
1629443440000|2021-08-20 07:10:40|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|2
1629443450000|2021-08-20 07:10:50|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|19
1629443470000|2021-08-20 07:11:10|22.33|22.25|22.35|22.27|22.35|22.27|22.3|22.22|16
1629443480000|2021-08-20 07:11:20|22.38|22.3|22.4|22.32|22.4|22.32|22.38|22.3|0
1629443490000|2021-08-20 07:11:30|||||||||20
1629443500000|2021-08-20 07:11:40|22.35|22.27|22.4|22.32|22.4|22.32|22.35|22.27|65
1629443510000|2021-08-20 07:11:50|||||||||10
1629443530000|2021-08-20 07:12:10|22.35|22.27|22.38|22.3|22.4|22.32|22.35|22.27|42
1629443540000|2021-08-20 07:12:20|22.4|22.32|22.45|22.37|22.45|22.37|22.4|22.32|74
1629443550000|2021-08-20 07:12:30|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|8
1629443560000|2021-08-20 07:12:40|22.42|22.34|22.42|22.34|22.44|22.36|22.4|22.32|118
1629443570000|2021-08-20 07:12:50|22.4|22.32|22.39|22.31|22.4|22.32|22.37|22.29|4
1629443580000|2021-08-20 07:13:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1629443590000|2021-08-20 07:13:10|22.39|22.31|22.37|22.29|22.39|22.31|22.35|22.27|36
1629443600000|2021-08-20 07:13:20|22.39|22.31|22.35|22.27|22.39|22.31|22.35|22.27|0
1629443650000|2021-08-20 07:14:10|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1629443660000|2021-08-20 07:14:20|22.39|22.31|22.39|22.31|22.39|22.31|22.37|22.29|0
1629443670000|2021-08-20 07:14:30|22.4|22.32|22.42|22.34|22.42|22.34|22.4|22.32|0
1629443680000|2021-08-20 07:14:40|22.4|22.32|22.39|22.31|22.4|22.32|22.37|22.29|0
1629443690000|2021-08-20 07:14:50|22.35|22.27|22.39|22.31|22.39|22.31|22.35|22.27|0
1629443700000|2021-08-20 07:15:00|22.4|22.32|22.39|22.31|22.4|22.32|22.39|22.31|0
1629443720000|2021-08-20 07:15:20|22.37|22.29|22.35|22.27|22.39|22.31|22.35|22.27|0
1629443730000|2021-08-20 07:15:30|22.37|22.29|22.37|22.29|22.39|22.31|22.37|22.29|8
1629443740000|2021-08-20 07:15:40|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|8
1629443750000|2021-08-20 07:15:50|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1629443760000|2021-08-20 07:16:00|22.37|22.29|22.37|22.29|22.39|22.31|22.37|22.29|60
1629443770000|2021-08-20 07:16:10|22.39|22.31|22.37|22.29|22.39|22.31|22.35|22.27|8
1629443780000|2021-08-20 07:16:20|22.35|22.27|22.35|22.27|22.37|22.29|22.35|22.27|0
1629443790000|2021-08-20 07:16:30|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|5
1629443800000|2021-08-20 07:16:40|||||||||63
1629443820000|2021-08-20 07:17:00|22.42|22.34|22.42|22.34|22.44|22.36|22.42|22.34|40
1629443830000|2021-08-20 07:17:10|22.44|22.36|22.39|22.31|22.44|22.36|22.39|22.31|0
1629443870000|2021-08-20 07:17:50|22.37|22.29|22.37|22.29|22.39|22.31|22.35|22.27|4
1629443880000|2021-08-20 07:18:00|22.39|22.31|22.39|22.31|22.39|22.31|22.37|22.29|0
1629443890000|2021-08-20 07:18:10|22.36|22.28|22.39|22.31|22.39|22.31|22.36|22.28|42
1629443970000|2021-08-20 07:19:30|22.43|22.35|22.44|22.36|22.44|22.36|22.43|22.35|93
1629444050000|2021-08-20 07:20:50|||||||||1
1629444060000|2021-08-20 07:21:00|22.41|22.33|22.44|22.36|22.44|22.36|22.41|22.33|3
1629444080000|2021-08-20 07:21:20|22.48|22.4|22.44|22.36|22.49|22.41|22.44|22.36|1
1629444090000|2021-08-20 07:21:30|||||||||1
1629444100000|2021-08-20 07:21:40|||||||||1
1629444110000|2021-08-20 07:21:50|||||||||2
1629444120000|2021-08-20 07:22:00|22.41|22.33|22.44|22.36|22.44|22.36|22.41|22.33|3
1629444140000|2021-08-20 07:22:20|22.39|22.31|22.43|22.35|22.43|22.35|22.39|22.31|21
1629444150000|2021-08-20 07:22:30|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1629444190000|2021-08-20 07:23:10|22.43|22.35|22.44|22.36|22.44|22.36|22.43|22.35|0
1629444200000|2021-08-20 07:23:20|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1629444210000|2021-08-20 07:23:30|22.44|22.36|22.43|22.35|22.44|22.36|22.43|22.35|0
1629444240000|2021-08-20 07:24:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1629444250000|2021-08-20 07:24:10|22.46|22.38|22.46|22.38|22.49|22.41|22.44|22.36|55
1629444260000|2021-08-20 07:24:20|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|43
1629444280000|2021-08-20 07:24:40|22.49|22.41|22.53|22.45|22.53|22.45|22.49|22.41|31
1629444300000|2021-08-20 07:25:00|22.57|22.49|22.58|22.5|22.62|22.54|22.57|22.49|31
1629444310000|2021-08-20 07:25:10|22.53|22.45|22.63|22.55|22.63|22.55|22.53|22.45|36
1629444320000|2021-08-20 07:25:20|||||||||4
1629444330000|2021-08-20 07:25:30|22.6|22.52|22.63|22.55|22.63|22.55|22.6|22.52|48
1629444340000|2021-08-20 07:25:40|22.68|22.6|22.68|22.6|22.68|22.6|22.63|22.55|45
1629444350000|2021-08-20 07:25:50|||||||||1
1629444360000|2021-08-20 07:26:00|22.73|22.65|22.68|22.6|22.73|22.65|22.63|22.55|100
1629444390000|2021-08-20 07:26:30|22.7|22.62|22.68|22.6|22.7|22.62|22.68|22.6|16
1629444400000|2021-08-20 07:26:40|22.67|22.59|22.63|22.55|22.67|22.59|22.63|22.55|3
1629444410000|2021-08-20 07:26:50|22.65|22.57|22.63|22.55|22.65|22.57|22.63|22.55|25
1629444420000|2021-08-20 07:27:00|22.65|22.57|22.67|22.59|22.68|22.6|22.63|22.55|3
1629444430000|2021-08-20 07:27:10|22.68|22.6|22.67|22.59|22.68|22.6|22.67|22.59|0
1629444440000|2021-08-20 07:27:20|22.68|22.6|22.72|22.64|22.72|22.64|22.68|22.6|3
1629444450000|2021-08-20 07:27:30|22.7|22.62|22.72|22.64|22.72|22.64|22.68|22.6|27
1629444460000|2021-08-20 07:27:40|22.75|22.67|22.75|22.67|22.77|22.69|22.72|22.64|8
1629444470000|2021-08-20 07:27:50|22.77|22.69|22.75|22.67|22.77|22.69|22.72|22.64|0
1629444480000|2021-08-20 07:28:00|22.77|22.69|22.72|22.64|22.77|22.69|22.72|22.64|14
1629444490000|2021-08-20 07:28:10|22.75|22.67|22.72|22.64|22.75|22.67|22.72|22.64|1
1629444500000|2021-08-20 07:28:20|22.75|22.67|22.77|22.69|22.77|22.69|22.75|22.67|0
1629444510000|2021-08-20 07:28:30|22.75|22.67|22.72|22.64|22.75|22.67|22.72|22.64|2
1629444520000|2021-08-20 07:28:40|22.75|22.67|22.72|22.64|22.77|22.69|22.72|22.64|4
1629444530000|2021-08-20 07:28:50|22.75|22.67|22.75|22.67|22.75|22.67|22.72|22.64|0
1629444540000|2021-08-20 07:29:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1629444550000|2021-08-20 07:29:10|22.75|22.67|22.72|22.64|22.75|22.67|22.72|22.64|0
1629444560000|2021-08-20 07:29:20|22.75|22.67|22.72|22.64|22.75|22.67|22.72|22.64|0
1629444570000|2021-08-20 07:29:30|22.7|22.62|22.68|22.6|22.7|22.62|22.68|22.6|87
1629444580000|2021-08-20 07:29:40|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1629444590000|2021-08-20 07:29:50|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1629444600000|2021-08-20 07:30:00|22.75|22.67|22.72|22.64|22.75|22.67|22.72|22.64|13
1629444610000|2021-08-20 07:30:10|22.75|22.67|22.72|22.64|22.75|22.67|22.72|22.64|0
1629444620000|2021-08-20 07:30:20|22.77|22.69|22.72|22.64|22.77|22.69|22.72|22.64|2
1629444630000|2021-08-20 07:30:30|22.77|22.69|22.75|22.67|22.77|22.69|22.72|22.64|15
1629444640000|2021-08-20 07:30:40|22.72|22.64|22.72|22.64|22.75|22.67|22.72|22.64|0
1629444660000|2021-08-20 07:31:00|||||||||17
1629444680000|2021-08-20 07:31:20|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|35
1629444690000|2021-08-20 07:31:30|22.63|22.55|22.65|22.57|22.65|22.57|22.63|22.55|33
1629444700000|2021-08-20 07:31:40|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|25
1629444710000|2021-08-20 07:31:50|22.63|22.55|22.67|22.59|22.67|22.59|22.63|22.55|70
1629444720000|2021-08-20 07:32:00|||||||||12
1629444740000|2021-08-20 07:32:20|||||||||3
1629444800000|2021-08-20 07:33:20|22.62|22.54|22.62|22.54|22.65|22.57|22.62|22.54|10
1629444820000|2021-08-20 07:33:40|22.65|22.57|22.62|22.54|22.67|22.59|22.62|22.54|4
1629444840000|2021-08-20 07:34:00|22.65|22.57|22.67|22.59|22.67|22.59|22.62|22.54|4
1629444850000|2021-08-20 07:34:10|22.65|22.57|22.62|22.54|22.65|22.57|22.62|22.54|2
1629444860000|2021-08-20 07:34:20|22.65|22.57|22.67|22.59|22.67|22.59|22.62|22.54|3
1629444870000|2021-08-20 07:34:30|22.65|22.57|22.62|22.54|22.65|22.57|22.62|22.54|0
1629444880000|2021-08-20 07:34:40|22.65|22.57|22.67|22.59|22.67|22.59|22.65|22.57|0
1629444890000|2021-08-20 07:34:50|22.69|22.61|22.7|22.62|22.72|22.64|22.69|22.61|10
1629444900000|2021-08-20 07:35:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1629444950000|2021-08-20 07:35:50|22.7|22.62|22.67|22.59|22.7|22.62|22.67|22.59|8
1629444960000|2021-08-20 07:36:00|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|0
1629444980000|2021-08-20 07:36:20|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|2
1629445000000|2021-08-20 07:36:40|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|45
1629445030000|2021-08-20 07:37:10|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|51
1629445060000|2021-08-20 07:37:40|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|16
1629445070000|2021-08-20 07:37:50|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|10
1629445080000|2021-08-20 07:38:00|22.76|22.68|22.77|22.69|22.77|22.69|22.76|22.68|0
1629445090000|2021-08-20 07:38:10|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|1
1629445150000|2021-08-20 07:39:10|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|34
1629445160000|2021-08-20 07:39:20|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|44
1629445170000|2021-08-20 07:39:30|22.79|22.71|22.76|22.68|22.81|22.73|22.76|22.68|9
1629445190000|2021-08-20 07:39:50|22.72|22.64|22.71|22.63|22.72|22.64|22.69|22.61|90
1629445200000|2021-08-20 07:40:00|||||||||1
1629445210000|2021-08-20 07:40:10|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|42
1629445220000|2021-08-20 07:40:20|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|6
1629445240000|2021-08-20 07:40:40|22.72|22.64|22.76|22.68|22.76|22.68|22.71|22.63|1
1629445250000|2021-08-20 07:40:50|22.74|22.66|22.74|22.66|22.76|22.68|22.72|22.64|4
1629445260000|2021-08-20 07:41:00|22.72|22.64|22.72|22.64|22.74|22.66|22.72|22.64|0
1629445280000|2021-08-20 07:41:20|22.74|22.66|22.72|22.64|22.74|22.66|22.72|22.64|0
1629445290000|2021-08-20 07:41:30|22.74|22.66|22.74|22.66|22.74|22.66|22.72|22.64|0
1629445300000|2021-08-20 07:41:40|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|1
1629445320000|2021-08-20 07:42:00|22.74|22.66|22.76|22.68|22.76|22.68|22.74|22.66|4
1629445330000|2021-08-20 07:42:10|22.72|22.64|22.71|22.63|22.72|22.64|22.71|22.63|4
1629445350000|2021-08-20 07:42:30|22.74|22.66|22.72|22.64|22.74|22.66|22.72|22.64|0
1629445360000|2021-08-20 07:42:40|22.71|22.63|22.69|22.61|22.71|22.63|22.67|22.59|25
1629445370000|2021-08-20 07:42:50|22.67|22.59|22.67|22.59|22.69|22.61|22.67|22.59|0
1629445380000|2021-08-20 07:43:00|22.69|22.61|22.69|22.61|22.71|22.63|22.67|22.59|0
1629445390000|2021-08-20 07:43:10|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|0
1629445400000|2021-08-20 07:43:20|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|1
1629445420000|2021-08-20 07:43:40|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1629445440000|2021-08-20 07:44:00|22.69|22.61|22.69|22.61|22.71|22.63|22.69|22.61|39
1629445450000|2021-08-20 07:44:10|22.71|22.63|22.71|22.63|22.71|22.63|22.69|22.61|1
1629445480000|2021-08-20 07:44:40|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|1
1629445490000|2021-08-20 07:44:50|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1629445500000|2021-08-20 07:45:00|22.69|22.61|22.71|22.63|22.71|22.63|22.67|22.59|0
1629445510000|2021-08-20 07:45:10|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|11
1629445520000|2021-08-20 07:45:20|22.74|22.66|22.74|22.66|22.76|22.68|22.74|22.66|12
1629445530000|2021-08-20 07:45:30|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|3
1629445560000|2021-08-20 07:46:00|22.72|22.64|22.72|22.64|22.72|22.64|22.71|22.63|9
1629445580000|2021-08-20 07:46:20|22.71|22.63|22.71|22.63|22.72|22.64|22.71|22.63|0
1629445590000|2021-08-20 07:46:30|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|23
1629445600000|2021-08-20 07:46:40|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|1
1629445610000|2021-08-20 07:46:50|||||||||57
1629445620000|2021-08-20 07:47:00|||||||||52
1629445680000|2021-08-20 07:48:00|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1629445690000|2021-08-20 07:48:10|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|34
1629445710000|2021-08-20 07:48:30|22.67|22.59|22.67|22.59|22.69|22.61|22.67|22.59|12
1629445720000|2021-08-20 07:48:40|22.69|22.61|22.69|22.61|22.71|22.63|22.69|22.61|26
1629445730000|2021-08-20 07:48:50|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1629445760000|2021-08-20 07:49:20|22.67|22.59|22.67|22.59|22.69|22.61|22.67|22.59|9
1629445810000|2021-08-20 07:50:10|22.71|22.63|22.69|22.61|22.71|22.63|22.69|22.61|4
1629445820000|2021-08-20 07:50:20|22.67|22.59|22.67|22.59|22.69|22.61|22.67|22.59|4
1629445840000|2021-08-20 07:50:40|22.66|22.58|22.62|22.54|22.66|22.58|22.62|22.54|29
1629445880000|2021-08-20 07:51:20|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|34
1629445890000|2021-08-20 07:51:30|||||||||2
1629445900000|2021-08-20 07:51:40|22.59|22.51|22.6|22.52|22.62|22.54|22.57|22.49|8
1629445910000|2021-08-20 07:51:50|22.62|22.54|22.62|22.54|22.62|22.54|22.6|22.52|0
1629445920000|2021-08-20 07:52:00|||||||||14
1629445940000|2021-08-20 07:52:20|22.66|22.58|22.66|22.58|22.67|22.59|22.64|22.56|11
1629445950000|2021-08-20 07:52:30|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|0
1629445970000|2021-08-20 07:52:50|||||||||2
1629445980000|2021-08-20 07:53:00|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|0
1629445990000|2021-08-20 07:53:10|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1629446030000|2021-08-20 07:53:50|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|49
1629446060000|2021-08-20 07:54:20|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|57
1629446070000|2021-08-20 07:54:30|22.66|22.58|22.67|22.59|22.67|22.59|22.66|22.58|0
1629446080000|2021-08-20 07:54:40|22.66|22.58|22.67|22.59|22.67|22.59|22.66|22.58|0
1629446090000|2021-08-20 07:54:50|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|20
1629446100000|2021-08-20 07:55:00|22.67|22.59|22.67|22.59|22.69|22.61|22.67|22.59|0
1629446110000|2021-08-20 07:55:10|22.69|22.61|22.66|22.58|22.69|22.61|22.66|22.58|1
1629446120000|2021-08-20 07:55:20|22.62|22.54|22.62|22.54|22.64|22.56|22.62|22.54|36
1629446130000|2021-08-20 07:55:30|22.64|22.56|22.62|22.54|22.66|22.58|22.62|22.54|0
1629446140000|2021-08-20 07:55:40|22.64|22.56|22.62|22.54|22.66|22.58|22.62|22.54|0
1629446150000|2021-08-20 07:55:50|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|0
1629446180000|2021-08-20 07:56:20|22.64|22.56|22.64|22.56|22.66|22.58|22.62|22.54|1
1629446190000|2021-08-20 07:56:30|22.66|22.58|22.66|22.58|22.66|22.58|22.64|22.56|2
1629446200000|2021-08-20 07:56:40|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|4
1629446230000|2021-08-20 07:57:10|22.6|22.52|22.62|22.54|22.62|22.54|22.57|22.49|21
1629446250000|2021-08-20 07:57:30|22.6|22.52|22.62|22.54|22.62|22.54|22.6|22.52|12
1629446270000|2021-08-20 07:57:50|||||||||3
1629446280000|2021-08-20 07:58:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|4
1629446300000|2021-08-20 07:58:20|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|0
1629446350000|2021-08-20 07:59:10|22.52|22.44|22.55|22.47|22.55|22.47|22.52|22.44|49
1629446360000|2021-08-20 07:59:20|22.52|22.44|22.57|22.49|22.57|22.49|22.52|22.44|0
1629446370000|2021-08-20 07:59:30|22.55|22.47|22.55|22.47|22.55|22.47|22.52|22.44|11
1629446380000|2021-08-20 07:59:40|22.57|22.49|22.55|22.47|22.57|22.49|22.55|22.47|1
1629446390000|2021-08-20 07:59:50|22.57|22.49|22.57|22.49|22.57|22.49|22.55|22.47|0
1629446400000|2021-08-20 08:00:00|22.55|22.47|22.55|22.47|22.55|22.47|22.52|22.44|7
1629446410000|2021-08-20 08:00:10|22.52|22.44|22.52|22.44|22.52|22.44|22.47|22.39|31
1629446450000|2021-08-20 08:00:50|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|3
1629446460000|2021-08-20 08:01:00|22.5|22.42|22.52|22.44|22.52|22.44|22.47|22.39|4
1629446470000|2021-08-20 08:01:10|22.5|22.42|22.5|22.42|22.52|22.44|22.47|22.39|25
1629446480000|2021-08-20 08:01:20|22.52|22.44|22.52|22.44|22.52|22.44|22.5|22.42|0
1629446490000|2021-08-20 08:01:30|22.5|22.42|22.47|22.39|22.5|22.42|22.47|22.39|1
1629446500000|2021-08-20 08:01:40|||||||||36
1629446510000|2021-08-20 08:01:50|22.42|22.34|22.47|22.39|22.47|22.39|22.42|22.34|38
1629446550000|2021-08-20 08:02:30|||||||||1
1629446570000|2021-08-20 08:02:50|||||||||3
1629446600000|2021-08-20 08:03:20|||||||||163
1629446610000|2021-08-20 08:03:30|22.45|22.37|22.42|22.34|22.45|22.37|22.42|22.34|28
1629446620000|2021-08-20 08:03:40|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|8
1629446640000|2021-08-20 08:04:00|22.44|22.36|22.45|22.37|22.45|22.37|22.42|22.34|34
1629446650000|2021-08-20 08:04:10|22.42|22.34|22.42|22.34|22.44|22.36|22.42|22.34|0
1629446680000|2021-08-20 08:04:40|22.44|22.36|22.47|22.39|22.47|22.39|22.44|22.36|0
1629446690000|2021-08-20 08:04:50|22.45|22.37|22.45|22.37|22.47|22.39|22.42|22.34|12
1629446700000|2021-08-20 08:05:00|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1629446710000|2021-08-20 08:05:10|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1629446720000|2021-08-20 08:05:20|22.45|22.37|22.42|22.34|22.45|22.37|22.42|22.34|0
1629446740000|2021-08-20 08:05:40|22.44|22.36|22.42|22.34|22.46|22.38|22.42|22.34|10
1629446750000|2021-08-20 08:05:50|22.44|22.36|22.44|22.36|22.44|22.36|22.42|22.34|0
1629446760000|2021-08-20 08:06:00|22.42|22.34|22.42|22.34|22.44|22.36|22.42|22.34|0
1629446770000|2021-08-20 08:06:10|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|0
1629446790000|2021-08-20 08:06:30|||||||||13
1629446800000|2021-08-20 08:06:40|22.45|22.37|22.46|22.38|22.47|22.39|22.44|22.36|10
1629446810000|2021-08-20 08:06:50|22.47|22.39|22.52|22.44|22.52|22.44|22.47|22.39|145
1629446830000|2021-08-20 08:07:10|22.51|22.43|22.52|22.44|22.52|22.44|22.51|22.43|0
1629446840000|2021-08-20 08:07:20|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|6
1629446850000|2021-08-20 08:07:30|22.56|22.48|22.52|22.44|22.56|22.48|22.52|22.44|1
1629446860000|2021-08-20 08:07:40|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|8
1629446870000|2021-08-20 08:07:50|22.54|22.46|22.52|22.44|22.56|22.48|22.52|22.44|2
1629446900000|2021-08-20 08:08:20|22.51|22.43|22.52|22.44|22.52|22.44|22.51|22.43|27
1629446910000|2021-08-20 08:08:30|22.54|22.46|22.54|22.46|22.56|22.48|22.52|22.44|43
1629446920000|2021-08-20 08:08:40|22.56|22.48|22.52|22.44|22.56|22.48|22.52|22.44|6
1629446930000|2021-08-20 08:08:50|22.54|22.46|22.54|22.46|22.54|22.46|22.52|22.44|0
1629446940000|2021-08-20 08:09:00|22.56|22.48|22.57|22.49|22.57|22.49|22.56|22.48|0
1629446950000|2021-08-20 08:09:10|22.54|22.46|22.56|22.48|22.56|22.48|22.52|22.44|0
1629446980000|2021-08-20 08:09:40|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1629447010000|2021-08-20 08:10:10|22.56|22.48|22.57|22.49|22.57|22.49|22.56|22.48|0
1629447110000|2021-08-20 08:11:50|||||||||75
1629447130000|2021-08-20 08:12:10|22.61|22.53|22.57|22.49|22.61|22.53|22.57|22.49|34
1629447140000|2021-08-20 08:12:20|22.59|22.51|22.61|22.53|22.61|22.53|22.59|22.51|0
1629447150000|2021-08-20 08:12:30|22.59|22.51|22.59|22.51|22.59|22.51|22.57|22.49|4
1629447160000|2021-08-20 08:12:40|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1629447190000|2021-08-20 08:13:10|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1629447210000|2021-08-20 08:13:30|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|2
1629447230000|2021-08-20 08:13:50|22.59|22.51|22.61|22.53|22.61|22.53|22.57|22.49|0
1629447260000|2021-08-20 08:14:20|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1629447270000|2021-08-20 08:14:30|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1629447300000|2021-08-20 08:15:00|22.59|22.51|22.57|22.49|22.59|22.51|22.56|22.48|6
1629447340000|2021-08-20 08:15:40|22.59|22.51|22.57|22.49|22.61|22.53|22.57|22.49|0
1629447350000|2021-08-20 08:15:50|22.59|22.51|22.61|22.53|22.61|22.53|22.59|22.51|0
1629447360000|2021-08-20 08:16:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|1
1629447400000|2021-08-20 08:16:40|||||||||2
1629447420000|2021-08-20 08:17:00|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|2
1629447460000|2021-08-20 08:17:40|22.54|22.46|22.57|22.49|22.57|22.49|22.52|22.44|10
1629447480000|2021-08-20 08:18:00|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|5
1629447490000|2021-08-20 08:18:10|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1629447500000|2021-08-20 08:18:20|22.61|22.53|22.59|22.51|22.61|22.53|22.59|22.51|0
1629447510000|2021-08-20 08:18:30|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1629447520000|2021-08-20 08:18:40|22.59|22.51|22.61|22.53|22.61|22.53|22.59|22.51|1
1629447530000|2021-08-20 08:18:50|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|0
1629447540000|2021-08-20 08:19:00|22.59|22.51|22.59|22.51|22.61|22.53|22.59|22.51|0
1629447560000|2021-08-20 08:19:20|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1629447630000|2021-08-20 08:20:30|22.64|22.56|22.66|22.58|22.66|22.58|22.64|22.56|1
1629447660000|2021-08-20 08:21:00|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|2
1629447670000|2021-08-20 08:21:10|||||||||2
1629447730000|2021-08-20 08:22:10|||||||||10
1629447740000|2021-08-20 08:22:20|||||||||6
1629447750000|2021-08-20 08:22:30|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|48
1629447760000|2021-08-20 08:22:40|22.68|22.6|22.66|22.58|22.69|22.61|22.66|22.58|5
1629447770000|2021-08-20 08:22:50|22.69|22.61|22.69|22.61|22.69|22.61|22.66|22.58|0
1629447780000|2021-08-20 08:23:00|22.71|22.63|22.71|22.63|22.71|22.63|22.69|22.61|10
1629447800000|2021-08-20 08:23:20|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|1
1629447830000|2021-08-20 08:23:50|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1629447840000|2021-08-20 08:24:00|22.75|22.67|22.76|22.68|22.76|22.68|22.73|22.65|7
1629447860000|2021-08-20 08:24:20|22.75|22.67|22.71|22.63|22.76|22.68|22.71|22.63|14
1629447870000|2021-08-20 08:24:30|22.76|22.68|22.76|22.68|22.76|22.68|22.74|22.66|1
1629447890000|2021-08-20 08:24:50|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1629447900000|2021-08-20 08:25:00|22.76|22.68|22.76|22.68|22.76|22.68|22.74|22.66|0
1629447910000|2021-08-20 08:25:10|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1629447920000|2021-08-20 08:25:20|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1629447930000|2021-08-20 08:25:30|22.74|22.66|22.74|22.66|22.74|22.66|22.71|22.63|0
1629447940000|2021-08-20 08:25:40|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1629447950000|2021-08-20 08:25:50|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|2
1629447960000|2021-08-20 08:26:00|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1629447980000|2021-08-20 08:26:20|22.68|22.6|22.69|22.61|22.69|22.61|22.66|22.58|38
1629447990000|2021-08-20 08:26:30|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1629448020000|2021-08-20 08:27:00|22.69|22.61|22.66|22.58|22.69|22.61|22.66|22.58|0
1629448040000|2021-08-20 08:27:20|22.62|22.54|22.61|22.53|22.62|22.54|22.61|22.53|15
1629448120000|2021-08-20 08:28:40|22.57|22.49|22.61|22.53|22.61|22.53|22.56|22.48|99
1629448130000|2021-08-20 08:28:50|22.59|22.51|22.61|22.53|22.61|22.53|22.59|22.51|0
1629448150000|2021-08-20 08:29:10|22.59|22.51|22.61|22.53|22.61|22.53|22.57|22.49|1
1629448160000|2021-08-20 08:29:20|22.59|22.51|22.59|22.51|22.61|22.53|22.57|22.49|8
1629448170000|2021-08-20 08:29:30|22.61|22.53|22.59|22.51|22.61|22.53|22.57|22.49|1
1629448180000|2021-08-20 08:29:40|22.61|22.53|22.61|22.53|22.61|22.53|22.59|22.51|0
1629448190000|2021-08-20 08:29:50|22.59|22.51|22.61|22.53|22.61|22.53|22.59|22.51|0
1629448200000|2021-08-20 08:30:00|||||||||1
1629448220000|2021-08-20 08:30:20|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|4
1629448240000|2021-08-20 08:30:40|22.64|22.56|22.61|22.53|22.66|22.58|22.61|22.53|26
1629448250000|2021-08-20 08:30:50|22.64|22.56|22.66|22.58|22.66|22.58|22.64|22.56|15
1629448260000|2021-08-20 08:31:00|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|2
1629448270000|2021-08-20 08:31:10|22.61|22.53|22.64|22.56|22.66|22.58|22.61|22.53|1
1629448280000|2021-08-20 08:31:20|22.66|22.58|22.66|22.58|22.66|22.58|22.64|22.56|0
1629448290000|2021-08-20 08:31:30|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1629448310000|2021-08-20 08:31:50|22.66|22.58|22.66|22.58|22.66|22.58|22.64|22.56|0
1629448390000|2021-08-20 08:33:10|22.68|22.6|22.66|22.58|22.68|22.6|22.66|22.58|0
1629448400000|2021-08-20 08:33:20|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1629448410000|2021-08-20 08:33:30|22.61|22.53|22.64|22.56|22.66|22.58|22.61|22.53|44
1629448420000|2021-08-20 08:33:40|22.66|22.58|22.64|22.56|22.66|22.58|22.64|22.56|0
1629448430000|2021-08-20 08:33:50|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1629448450000|2021-08-20 08:34:10|22.63|22.55|22.61|22.53|22.63|22.55|22.61|22.53|7
1629448460000|2021-08-20 08:34:20|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1629448470000|2021-08-20 08:34:30|22.65|22.57|22.66|22.58|22.66|22.58|22.61|22.53|5
1629448480000|2021-08-20 08:34:40|22.64|22.56|22.63|22.55|22.66|22.58|22.63|22.55|1
1629448490000|2021-08-20 08:34:50|22.64|22.56|22.65|22.57|22.65|22.57|22.63|22.55|0
1629448500000|2021-08-20 08:35:00|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1629448510000|2021-08-20 08:35:10|22.61|22.53|22.63|22.55|22.66|22.58|22.61|22.53|1
1629448520000|2021-08-20 08:35:20|22.61|22.53|22.63|22.55|22.63|22.55|22.61|22.53|0
1629448530000|2021-08-20 08:35:30|22.66|22.58|22.63|22.55|22.66|22.58|22.63|22.55|0
1629448540000|2021-08-20 08:35:40|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1629448560000|2021-08-20 08:36:00|22.65|22.57|22.66|22.58|22.66|22.58|22.65|22.57|4
1629448660000|2021-08-20 08:37:40|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|2
1629448680000|2021-08-20 08:38:00|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1629448690000|2021-08-20 08:38:10|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1629448700000|2021-08-20 08:38:20|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|1
1629448710000|2021-08-20 08:38:30|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1629448720000|2021-08-20 08:38:40|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|1
1629448730000|2021-08-20 08:38:50|22.61|22.53|22.61|22.53|22.61|22.53|22.59|22.51|0
1629448770000|2021-08-20 08:39:30|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|1
1629448780000|2021-08-20 08:39:40|22.65|22.57|22.63|22.55|22.65|22.57|22.63|22.55|1
1629448800000|2021-08-20 08:40:00|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1629448810000|2021-08-20 08:40:10|22.63|22.55|22.66|22.58|22.66|22.58|22.63|22.55|2
1629448820000|2021-08-20 08:40:20|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1629448830000|2021-08-20 08:40:30|22.63|22.55|22.61|22.53|22.63|22.55|22.61|22.53|0
1629448840000|2021-08-20 08:40:40|22.63|22.55|22.61|22.53|22.63|22.55|22.61|22.53|0
1629448860000|2021-08-20 08:41:00|22.63|22.55|22.63|22.55|22.65|22.57|22.63|22.55|0
1629448890000|2021-08-20 08:41:30|22.61|22.53|22.63|22.55|22.63|22.55|22.61|22.53|0
1629448900000|2021-08-20 08:41:40|22.65|22.57|22.63|22.55|22.65|22.57|22.63|22.55|0
1629448910000|2021-08-20 08:41:50|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1629448920000|2021-08-20 08:42:00|22.65|22.57|22.61|22.53|22.65|22.57|22.61|22.53|26
1629448930000|2021-08-20 08:42:10|22.63|22.55|22.63|22.55|22.65|22.57|22.61|22.53|0
1629448940000|2021-08-20 08:42:20|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1629448970000|2021-08-20 08:42:50|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|8
1629448980000|2021-08-20 08:43:00|22.58|22.5|22.56|22.48|22.58|22.5|22.56|22.48|17
1629448990000|2021-08-20 08:43:10|22.55|22.47|22.56|22.48|22.56|22.48|22.55|22.47|0
1629449000000|2021-08-20 08:43:20|22.55|22.47|22.56|22.48|22.56|22.48|22.55|22.47|0
1629449020000|2021-08-20 08:43:40|22.55|22.47|22.53|22.45|22.55|22.47|22.53|22.45|11
1629449030000|2021-08-20 08:43:50|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1629449070000|2021-08-20 08:44:30|22.53|22.45|22.53|22.45|22.55|22.47|22.53|22.45|0
1629449080000|2021-08-20 08:44:40|22.55|22.47|22.55|22.47|22.55|22.47|22.53|22.45|9
1629449100000|2021-08-20 08:45:00|22.56|22.48|22.6|22.52|22.6|22.52|22.56|22.48|32
1629449110000|2021-08-20 08:45:10|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|1
1629449120000|2021-08-20 08:45:20|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1629449130000|2021-08-20 08:45:30|22.55|22.47|22.53|22.45|22.55|22.47|22.51|22.43|5
1629449140000|2021-08-20 08:45:40|22.55|22.47|22.56|22.48|22.56|22.48|22.53|22.45|0
1629449160000|2021-08-20 08:46:00|22.58|22.5|22.56|22.48|22.58|22.5|22.56|22.48|0
1629449170000|2021-08-20 08:46:10|22.58|22.5|22.56|22.48|22.58|22.5|22.56|22.48|0
1629449180000|2021-08-20 08:46:20|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1629449190000|2021-08-20 08:46:30|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1629449200000|2021-08-20 08:46:40|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1629449210000|2021-08-20 08:46:50|22.53|22.45|22.53|22.45|22.55|22.47|22.53|22.45|1
1629449220000|2021-08-20 08:47:00|22.55|22.47|22.53|22.45|22.55|22.47|22.53|22.45|0
1629449230000|2021-08-20 08:47:10|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|1
1629449240000|2021-08-20 08:47:20|22.53|22.45|22.53|22.45|22.55|22.47|22.53|22.45|0
1629449250000|2021-08-20 08:47:30|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|0
1629449270000|2021-08-20 08:47:50|22.55|22.47|22.55|22.47|22.55|22.47|22.53|22.45|0
1629449280000|2021-08-20 08:48:00|22.53|22.45|22.53|22.45|22.55|22.47|22.51|22.43|0
1629449290000|2021-08-20 08:48:10|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1629449310000|2021-08-20 08:48:30|22.53|22.45|22.51|22.43|22.53|22.45|22.51|22.43|1
1629449320000|2021-08-20 08:48:40|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1629449330000|2021-08-20 08:48:50|22.55|22.47|22.53|22.45|22.55|22.47|22.53|22.45|0
1629449340000|2021-08-20 08:49:00|22.51|22.43|22.55|22.47|22.55|22.47|22.51|22.43|0
1629449350000|2021-08-20 08:49:10|22.53|22.45|22.51|22.43|22.53|22.45|22.51|22.43|0
1629449370000|2021-08-20 08:49:30|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1629449380000|2021-08-20 08:49:40|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|0
1629449390000|2021-08-20 08:49:50|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|0
1629449400000|2021-08-20 08:50:00|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1629449420000|2021-08-20 08:50:20|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1629449430000|2021-08-20 08:50:30|22.55|22.47|22.56|22.48|22.56|22.48|22.55|22.47|0
1629449440000|2021-08-20 08:50:40|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1629449490000|2021-08-20 08:51:30|22.53|22.45|22.53|22.45|22.53|22.45|22.51|22.43|3
1629449510000|2021-08-20 08:51:50|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1629449600000|2021-08-20 08:53:20|22.47|22.39|22.46|22.38|22.47|22.39|22.46|22.38|15
1629449610000|2021-08-20 08:53:30|22.51|22.43|22.46|22.38|22.51|22.43|22.46|22.38|12
1629449620000|2021-08-20 08:53:40|22.48|22.4|22.46|22.38|22.48|22.4|22.46|22.38|0
1629449630000|2021-08-20 08:53:50|22.49|22.41|22.49|22.41|22.51|22.43|22.49|22.41|2
1629449640000|2021-08-20 08:54:00|22.46|22.38|22.51|22.43|22.51|22.43|22.46|22.38|0
1629449650000|2021-08-20 08:54:10|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|1
1629449670000|2021-08-20 08:54:30|22.51|22.43|22.51|22.43|22.51|22.43|22.49|22.41|3
1629449680000|2021-08-20 08:54:40|22.49|22.41|22.46|22.38|22.49|22.41|22.46|22.38|0
1629449690000|2021-08-20 08:54:50|22.48|22.4|22.49|22.41|22.49|22.41|22.48|22.4|0
1629449700000|2021-08-20 08:55:00|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|1
1629449710000|2021-08-20 08:55:10|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1629449720000|2021-08-20 08:55:20|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|1
1629449730000|2021-08-20 08:55:30|22.48|22.4|22.48|22.4|22.48|22.4|22.46|22.38|0
1629449740000|2021-08-20 08:55:40|22.5|22.42|22.51|22.43|22.51|22.43|22.48|22.4|0
1629449750000|2021-08-20 08:55:50|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1629449760000|2021-08-20 08:56:00|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1629449770000|2021-08-20 08:56:10|22.48|22.4|22.5|22.42|22.5|22.42|22.48|22.4|1
1629449780000|2021-08-20 08:56:20|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|10
1629449790000|2021-08-20 08:56:30|22.5|22.42|22.48|22.4|22.5|22.42|22.48|22.4|0
1629449800000|2021-08-20 08:56:40|22.5|22.42|22.51|22.43|22.51|22.43|22.5|22.42|0
1629449820000|2021-08-20 08:57:00|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|1
1629449830000|2021-08-20 08:57:10|22.5|22.42|22.46|22.38|22.5|22.42|22.46|22.38|28
1629449880000|2021-08-20 08:58:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|20
1629449890000|2021-08-20 08:58:10|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1629449900000|2021-08-20 08:58:20|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|1
1629449910000|2021-08-20 08:58:30|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|1
1629449940000|2021-08-20 08:59:00|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|1
1629449990000|2021-08-20 08:59:50|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|1
1629450000000|2021-08-20 09:00:00|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|0
1629450010000|2021-08-20 09:00:10|22.54|22.46|22.54|22.46|22.56|22.48|22.54|22.46|1
1629450020000|2021-08-20 09:00:20|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1629450050000|2021-08-20 09:00:50|22.54|22.46|22.51|22.43|22.54|22.46|22.51|22.43|8
1629450090000|2021-08-20 09:01:30|||||||||11
1629450100000|2021-08-20 09:01:40|||||||||5
1629450110000|2021-08-20 09:01:50|22.53|22.45|22.53|22.45|22.55|22.47|22.53|22.45|4
1629450120000|2021-08-20 09:02:00|22.55|22.47|22.55|22.47|22.55|22.47|22.53|22.45|18
1629450130000|2021-08-20 09:02:10|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|14
1629450150000|2021-08-20 09:02:30|||||||||3
1629450160000|2021-08-20 09:02:40|22.58|22.5|22.56|22.48|22.58|22.5|22.56|22.48|10
1629450220000|2021-08-20 09:03:40|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|2
1629450240000|2021-08-20 09:04:00|22.54|22.46|22.54|22.46|22.56|22.48|22.54|22.46|0
1629450250000|2021-08-20 09:04:10|22.51|22.43|22.54|22.46|22.54|22.46|22.51|22.43|0
1629450260000|2021-08-20 09:04:20|22.56|22.48|22.54|22.46|22.56|22.48|22.54|22.46|3
1629450280000|2021-08-20 09:04:40|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1629450320000|2021-08-20 09:05:20|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|5
1629450330000|2021-08-20 09:05:30|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|10
1629450340000|2021-08-20 09:05:40|22.47|22.39|22.51|22.43|22.51|22.43|22.47|22.39|0
1629450350000|2021-08-20 09:05:50|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1629450360000|2021-08-20 09:06:00|22.47|22.39|22.47|22.39|22.49|22.41|22.47|22.39|4
1629450370000|2021-08-20 09:06:10|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|1
1629450380000|2021-08-20 09:06:20|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|3
1629450390000|2021-08-20 09:06:30|22.46|22.38|22.51|22.43|22.51|22.43|22.46|22.38|1
1629450400000|2021-08-20 09:06:40|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|12
1629450410000|2021-08-20 09:06:50|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|0
1629450420000|2021-08-20 09:07:00|22.51|22.43|22.49|22.41|22.51|22.43|22.47|22.39|0
1629450430000|2021-08-20 09:07:10|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1629450440000|2021-08-20 09:07:20|22.49|22.41|22.51|22.43|22.51|22.43|22.49|22.41|0
1629450460000|2021-08-20 09:07:40|22.49|22.41|22.51|22.43|22.51|22.43|22.49|22.41|0
1629450470000|2021-08-20 09:07:50|22.49|22.41|22.49|22.41|22.51|22.43|22.49|22.41|0
1629450480000|2021-08-20 09:08:00|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1629450510000|2021-08-20 09:08:30|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1629450520000|2021-08-20 09:08:40|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1629450530000|2021-08-20 09:08:50|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|1
1629450540000|2021-08-20 09:09:00|22.52|22.44|22.51|22.43|22.52|22.44|22.51|22.43|0
1629450560000|2021-08-20 09:09:20|22.49|22.41|22.51|22.43|22.51|22.43|22.49|22.41|2
1629450600000|2021-08-20 09:10:00|||||||||1
1629450610000|2021-08-20 09:10:10|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1629450650000|2021-08-20 09:10:50|22.54|22.46|22.56|22.48|22.56|22.48|22.52|22.44|5
1629450670000|2021-08-20 09:11:10|22.57|22.49|22.54|22.46|22.57|22.49|22.54|22.46|3
1629450680000|2021-08-20 09:11:20|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1629450690000|2021-08-20 09:11:30|22.57|22.49|22.57|22.49|22.57|22.49|22.56|22.48|0
1629450720000|2021-08-20 09:12:00|22.56|22.48|22.57|22.49|22.57|22.49|22.56|22.48|0
1629450730000|2021-08-20 09:12:10|22.56|22.48|22.54|22.46|22.56|22.48|22.54|22.46|9
1629450740000|2021-08-20 09:12:20|22.56|22.48|22.57|22.49|22.57|22.49|22.56|22.48|0
1629450750000|2021-08-20 09:12:30|22.59|22.51|22.61|22.53|22.61|22.53|22.59|22.51|2
1629450800000|2021-08-20 09:13:20|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|72
1629450830000|2021-08-20 09:13:50|22.62|22.54|22.64|22.56|22.64|22.56|22.61|22.53|9
1629450840000|2021-08-20 09:14:00|22.66|22.58|22.64|22.56|22.66|22.58|22.62|22.54|15
1629450850000|2021-08-20 09:14:10|22.62|22.54|22.62|22.54|22.66|22.58|22.62|22.54|1
1629450860000|2021-08-20 09:14:20|22.61|22.53|22.66|22.58|22.66|22.58|22.61|22.53|0
1629450870000|2021-08-20 09:14:30|22.64|22.56|22.62|22.54|22.66|22.58|22.62|22.54|3
1629450880000|2021-08-20 09:14:40|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|1
1629450890000|2021-08-20 09:14:50|22.62|22.54|22.61|22.53|22.62|22.54|22.61|22.53|0
1629450900000|2021-08-20 09:15:00|22.62|22.54|22.62|22.54|22.66|22.58|22.61|22.53|0
1629450910000|2021-08-20 09:15:10|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1629450920000|2021-08-20 09:15:20|22.66|22.58|22.64|22.56|22.66|22.58|22.64|22.56|2
1629450930000|2021-08-20 09:15:30|22.66|22.58|22.64|22.56|22.66|22.58|22.64|22.56|0
1629450950000|2021-08-20 09:15:50|22.66|22.58|22.64|22.56|22.66|22.58|22.64|22.56|3
1629450970000|2021-08-20 09:16:10|22.62|22.54|22.61|22.53|22.62|22.54|22.61|22.53|6
1629451030000|2021-08-20 09:17:10|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|6
1629451040000|2021-08-20 09:17:20|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|2
1629451050000|2021-08-20 09:17:30|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|1
1629451060000|2021-08-20 09:17:40|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1629451070000|2021-08-20 09:17:50|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|1
1629451080000|2021-08-20 09:18:00|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|0
1629451090000|2021-08-20 09:18:10|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1629451170000|2021-08-20 09:19:30|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|10
1629451190000|2021-08-20 09:19:50|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1629451200000|2021-08-20 09:20:00|22.56|22.48|22.57|22.49|22.57|22.49|22.56|22.48|0
1629451230000|2021-08-20 09:20:30|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|54
1629451240000|2021-08-20 09:20:40|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|1
1629451250000|2021-08-20 09:20:50|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1629451340000|2021-08-20 09:22:20|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|33
1629451350000|2021-08-20 09:22:30|22.52|22.44|22.52|22.44|22.52|22.44|22.49|22.41|43
1629451360000|2021-08-20 09:22:40|22.49|22.41|22.49|22.41|22.49|22.41|22.47|22.39|0
1629451370000|2021-08-20 09:22:50|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1629451430000|2021-08-20 09:23:50|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|35
1629451440000|2021-08-20 09:24:00|22.52|22.44|22.49|22.41|22.52|22.44|22.49|22.41|0
1629451450000|2021-08-20 09:24:10|22.52|22.44|22.52|22.44|22.52|22.44|22.49|22.41|4
1629451460000|2021-08-20 09:24:20|22.49|22.41|22.49|22.41|22.52|22.44|22.49|22.41|1
1629451470000|2021-08-20 09:24:30|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|4
1629451490000|2021-08-20 09:24:50|22.47|22.39|22.52|22.44|22.52|22.44|22.47|22.39|4
1629451510000|2021-08-20 09:25:10|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|0
1629451520000|2021-08-20 09:25:20|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1629451530000|2021-08-20 09:25:30|22.52|22.44|22.49|22.41|22.52|22.44|22.49|22.41|0
1629451540000|2021-08-20 09:25:40|22.52|22.44|22.52|22.44|22.52|22.44|22.49|22.41|7
1629451550000|2021-08-20 09:25:50|22.49|22.41|22.49|22.41|22.52|22.44|22.49|22.41|4
1629451560000|2021-08-20 09:26:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1629451570000|2021-08-20 09:26:10|22.49|22.41|22.49|22.41|22.52|22.44|22.47|22.39|0
1629451580000|2021-08-20 09:26:20|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1629451590000|2021-08-20 09:26:30|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|8
1629451610000|2021-08-20 09:26:50|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|5
1629451620000|2021-08-20 09:27:00|22.49|22.41|22.52|22.44|22.52|22.44|22.47|22.39|0
1629451630000|2021-08-20 09:27:10|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|8
1629451650000|2021-08-20 09:27:30|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|0
1629451760000|2021-08-20 09:29:20|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|42
1629451800000|2021-08-20 09:30:00|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|0
1629451810000|2021-08-20 09:30:10|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|7
1629451820000|2021-08-20 09:30:20|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|7
1629451830000|2021-08-20 09:30:30|22.47|22.39|22.47|22.39|22.49|22.41|22.47|22.39|0
1629451840000|2021-08-20 09:30:40|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|6
1629451850000|2021-08-20 09:30:50|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1629451870000|2021-08-20 09:31:10|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|14
1629451910000|2021-08-20 09:31:50|||||||||7
1629451920000|2021-08-20 09:32:00|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|20
1629451930000|2021-08-20 09:32:10|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|71
1629451940000|2021-08-20 09:32:20|||||||||12
1629451960000|2021-08-20 09:32:40|||||||||11
1629451980000|2021-08-20 09:33:00|22.54|22.46|22.54|22.46|22.57|22.49|22.52|22.44|61
1629451990000|2021-08-20 09:33:10|22.52|22.44|22.54|22.46|22.57|22.49|22.52|22.44|0
1629452000000|2021-08-20 09:33:20|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|6
1629452010000|2021-08-20 09:33:30|22.56|22.48|22.52|22.44|22.57|22.49|22.52|22.44|0
1629452020000|2021-08-20 09:33:40|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|8
1629452040000|2021-08-20 09:34:00|||||||||8
1629452060000|2021-08-20 09:34:20|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|3
1629452070000|2021-08-20 09:34:30|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|15
1629452080000|2021-08-20 09:34:40|22.47|22.39|22.47|22.39|22.52|22.44|22.47|22.39|15
1629452140000|2021-08-20 09:35:40|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|1
1629452270000|2021-08-20 09:37:50|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|10
1629452280000|2021-08-20 09:38:00|22.42|22.34|22.42|22.34|22.44|22.36|22.42|22.34|0
1629452290000|2021-08-20 09:38:10|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|8
1629452300000|2021-08-20 09:38:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|80
1629452360000|2021-08-20 09:39:20|22.33|22.25|22.33|22.25|22.33|22.25|22.32|22.24|7
1629452370000|2021-08-20 09:39:30|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1629452380000|2021-08-20 09:39:40|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|5
1629452390000|2021-08-20 09:39:50|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1629452420000|2021-08-20 09:40:20|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|4
1629452470000|2021-08-20 09:41:10|22.35|22.27|22.32|22.24|22.35|22.27|22.32|22.24|0
1629452480000|2021-08-20 09:41:20|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|8
1629452490000|2021-08-20 09:41:30|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1629452500000|2021-08-20 09:41:40|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|7
1629452510000|2021-08-20 09:41:50|22.32|22.24|22.32|22.24|22.33|22.25|22.32|22.24|0
1629452530000|2021-08-20 09:42:10|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|19
1629452540000|2021-08-20 09:42:20|22.32|22.24|22.3|22.22|22.32|22.24|22.3|22.22|7
1629452560000|2021-08-20 09:42:40|22.28|22.2|22.32|22.24|22.32|22.24|22.28|22.2|16
1629452570000|2021-08-20 09:42:50|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|3
1629452580000|2021-08-20 09:43:00|||||||||12
1629452590000|2021-08-20 09:43:10|22.28|22.2|22.3|22.22|22.3|22.22|22.28|22.2|1
1629452600000|2021-08-20 09:43:20|22.28|22.2|22.3|22.22|22.3|22.22|22.28|22.2|0
1629452610000|2021-08-20 09:43:30|22.32|22.24|22.28|22.2|22.32|22.24|22.28|22.2|2
1629452620000|2021-08-20 09:43:40|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1629452630000|2021-08-20 09:43:50|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1629452650000|2021-08-20 09:44:10|22.25|22.17|22.25|22.17|22.25|22.17|22.23|22.15|9
1629452660000|2021-08-20 09:44:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|5
1629452670000|2021-08-20 09:44:30|22.28|22.2|22.28|22.2|22.28|22.2|22.27|22.19|0
1629452710000|2021-08-20 09:45:10|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|24
1629452730000|2021-08-20 09:45:30|22.3|22.22|22.3|22.22|22.32|22.24|22.28|22.2|1
1629452740000|2021-08-20 09:45:40|22.32|22.24|22.32|22.24|22.32|22.24|22.28|22.2|1
1629452750000|2021-08-20 09:45:50|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|8
1629452760000|2021-08-20 09:46:00|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|5
1629452770000|2021-08-20 09:46:10|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|0
1629452800000|2021-08-20 09:46:40|22.32|22.24|22.3|22.22|22.32|22.24|22.3|22.22|1
1629452810000|2021-08-20 09:46:50|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1629452820000|2021-08-20 09:47:00|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|1
1629452830000|2021-08-20 09:47:10|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|1
1629452840000|2021-08-20 09:47:20|||||||||1
1629452850000|2021-08-20 09:47:30|22.3|22.22|22.28|22.2|22.32|22.24|22.28|22.2|2
1629452880000|2021-08-20 09:48:00|22.27|22.19|22.28|22.2|22.28|22.2|22.27|22.19|0
1629452900000|2021-08-20 09:48:20|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|0
1629452910000|2021-08-20 09:48:30|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|5
1629452920000|2021-08-20 09:48:40|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|1
1629452930000|2021-08-20 09:48:50|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1629452950000|2021-08-20 09:49:10|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1629452960000|2021-08-20 09:49:20|22.32|22.24|22.32|22.24|22.32|22.24|22.3|22.22|0
1629452990000|2021-08-20 09:49:50|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|10
1629453000000|2021-08-20 09:50:00|22.32|22.24|22.32|22.24|22.32|22.24|22.3|22.22|16
1629453010000|2021-08-20 09:50:10|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|0
1629453040000|2021-08-20 09:50:40|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|16
1629453050000|2021-08-20 09:50:50|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|14
1629453080000|2021-08-20 09:51:20|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|112
1629453100000|2021-08-20 09:51:40|22.4|22.32|22.42|22.34|22.42|22.34|22.4|22.32|1
1629453110000|2021-08-20 09:51:50|22.44|22.36|22.47|22.39|22.47|22.39|22.42|22.34|19
1629453120000|2021-08-20 09:52:00|22.44|22.36|22.47|22.39|22.47|22.39|22.44|22.36|0
1629453130000|2021-08-20 09:52:10|22.44|22.36|22.47|22.39|22.47|22.39|22.42|22.34|16
1629453170000|2021-08-20 09:52:50|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|5
1629453180000|2021-08-20 09:53:00|22.47|22.39|22.47|22.39|22.47|22.39|22.44|22.36|1
1629453210000|2021-08-20 09:53:30|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|42
1629453240000|2021-08-20 09:54:00|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|2
1629453250000|2021-08-20 09:54:10|22.49|22.41|22.52|22.44|22.52|22.44|22.47|22.39|0
1629453260000|2021-08-20 09:54:20|22.49|22.41|22.52|22.44|22.52|22.44|22.47|22.39|2
1629453280000|2021-08-20 09:54:40|||||||||1
1629453330000|2021-08-20 09:55:30|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|5
1629453340000|2021-08-20 09:55:40|22.57|22.49|22.57|22.49|22.57|22.49|22.56|22.48|0
1629453390000|2021-08-20 09:56:30|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|1
1629453410000|2021-08-20 09:56:50|22.59|22.51|22.54|22.46|22.59|22.51|22.54|22.46|28
1629453420000|2021-08-20 09:57:00|22.56|22.48|22.56|22.48|22.56|22.48|22.54|22.46|2
1629453430000|2021-08-20 09:57:10|22.54|22.46|22.47|22.39|22.54|22.46|22.47|22.39|44
1629453440000|2021-08-20 09:57:20|22.44|22.36|22.47|22.39|22.47|22.39|22.44|22.36|14
1629453450000|2021-08-20 09:57:30|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|1
1629453460000|2021-08-20 09:57:40|22.42|22.34|22.42|22.34|22.44|22.36|22.42|22.34|6
1629453470000|2021-08-20 09:57:50|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1629453480000|2021-08-20 09:58:00|22.47|22.39|22.47|22.39|22.49|22.41|22.47|22.39|0
1629453530000|2021-08-20 09:58:50|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|2
1629453550000|2021-08-20 09:59:10|22.47|22.39|22.44|22.36|22.47|22.39|22.44|22.36|0
1629453560000|2021-08-20 09:59:20|22.47|22.39|22.44|22.36|22.47|22.39|22.44|22.36|0
1629453570000|2021-08-20 09:59:30|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1629453580000|2021-08-20 09:59:40|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1629453590000|2021-08-20 09:59:50|22.42|22.34|22.42|22.34|22.44|22.36|22.42|22.34|1
1629453600000|2021-08-20 10:00:00|22.44|22.36|22.47|22.39|22.47|22.39|22.44|22.36|0
1629453610000|2021-08-20 10:00:10|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|1
1629453620000|2021-08-20 10:00:20|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|0
1629453630000|2021-08-20 10:00:30|22.44|22.36|22.47|22.39|22.47|22.39|22.42|22.34|0
1629453740000|2021-08-20 10:02:20|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|1
1629453750000|2021-08-20 10:02:30|22.49|22.41|22.52|22.44|22.52|22.44|22.47|22.39|7
1629453760000|2021-08-20 10:02:40|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|1
1629453770000|2021-08-20 10:02:50|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|1
1629453780000|2021-08-20 10:03:00|22.54|22.46|22.52|22.44|22.56|22.48|22.52|22.44|0
1629453800000|2021-08-20 10:03:20|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1629453810000|2021-08-20 10:03:30|22.56|22.48|22.52|22.44|22.56|22.48|22.52|22.44|0
1629453820000|2021-08-20 10:03:40|22.54|22.46|22.54|22.46|22.54|22.46|22.52|22.44|0
1629453830000|2021-08-20 10:03:50|22.52|22.44|22.56|22.48|22.56|22.48|22.52|22.44|34
1629453840000|2021-08-20 10:04:00|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|3
1629453870000|2021-08-20 10:04:30|22.54|22.46|22.54|22.46|22.56|22.48|22.54|22.46|0
1629453880000|2021-08-20 10:04:40|22.56|22.48|22.54|22.46|22.56|22.48|22.54|22.46|8
1629453890000|2021-08-20 10:04:50|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1629453900000|2021-08-20 10:05:00|22.54|22.46|22.54|22.46|22.54|22.46|22.52|22.44|1
1629453910000|2021-08-20 10:05:10|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1629453940000|2021-08-20 10:05:40|22.57|22.49|22.54|22.46|22.57|22.49|22.54|22.46|0
1629453950000|2021-08-20 10:05:50|22.57|22.49|22.56|22.48|22.57|22.49|22.56|22.48|35
1629453960000|2021-08-20 10:06:00|22.57|22.49|22.56|22.48|22.57|22.49|22.56|22.48|0
1629453970000|2021-08-20 10:06:10|22.59|22.51|22.59|22.51|22.59|22.51|22.57|22.49|0
1629453980000|2021-08-20 10:06:20|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1629453990000|2021-08-20 10:06:30|22.56|22.48|22.57|22.49|22.57|22.49|22.56|22.48|0
1629454000000|2021-08-20 10:06:40|22.56|22.48|22.57|22.49|22.59|22.51|22.56|22.48|0
1629454010000|2021-08-20 10:06:50|22.59|22.51|22.61|22.53|22.61|22.53|22.57|22.49|54
1629454020000|2021-08-20 10:07:00|||||||||96
1629454040000|2021-08-20 10:07:20|22.59|22.51|22.59|22.51|22.61|22.53|22.59|22.51|4
1629454050000|2021-08-20 10:07:30|22.61|22.53|22.61|22.53|22.61|22.53|22.59|22.51|1
1629454060000|2021-08-20 10:07:40|22.59|22.51|22.59|22.51|22.61|22.53|22.59|22.51|2
1629454070000|2021-08-20 10:07:50|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1629454080000|2021-08-20 10:08:00|22.62|22.54|22.62|22.54|22.62|22.54|22.61|22.53|0
1629454090000|2021-08-20 10:08:10|22.66|22.58|22.64|22.56|22.66|22.58|22.64|22.56|16
1629454100000|2021-08-20 10:08:20|22.61|22.53|22.61|22.53|22.61|22.53|22.56|22.48|6
1629454110000|2021-08-20 10:08:30|22.59|22.51|22.61|22.53|22.61|22.53|22.59|22.51|4
1629454140000|2021-08-20 10:09:00|22.63|22.55|22.61|22.53|22.63|22.55|22.61|22.53|0
1629454160000|2021-08-20 10:09:20|22.59|22.51|22.56|22.48|22.59|22.51|22.56|22.48|3
1629454180000|2021-08-20 10:09:40|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|85
1629454200000|2021-08-20 10:10:00|22.57|22.49|22.57|22.49|22.61|22.53|22.57|22.49|10
1629454210000|2021-08-20 10:10:10|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|4
1629454220000|2021-08-20 10:10:20|22.54|22.46|22.52|22.44|22.56|22.48|22.52|22.44|1
1629454230000|2021-08-20 10:10:30|22.54|22.46|22.54|22.46|22.57|22.49|22.54|22.46|0
1629454240000|2021-08-20 10:10:40|22.57|22.49|22.57|22.49|22.57|22.49|22.52|22.44|9
1629454250000|2021-08-20 10:10:50|22.54|22.46|22.54|22.46|22.57|22.49|22.54|22.46|0
1629454260000|2021-08-20 10:11:00|22.56|22.48|22.57|22.49|22.57|22.49|22.56|22.48|0
1629454270000|2021-08-20 10:11:10|||||||||1
1629454280000|2021-08-20 10:11:20|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|2
1629454310000|2021-08-20 10:11:50|22.57|22.49|22.57|22.49|22.57|22.49|22.52|22.44|8
1629454320000|2021-08-20 10:12:00|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|9
1629454330000|2021-08-20 10:12:10|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|3
1629454340000|2021-08-20 10:12:20|22.57|22.49|22.56|22.48|22.57|22.49|22.56|22.48|22
1629454350000|2021-08-20 10:12:30|22.57|22.49|22.61|22.53|22.61|22.53|22.57|22.49|9
1629454360000|2021-08-20 10:12:40|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|0
1629454370000|2021-08-20 10:12:50|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|10
1629454380000|2021-08-20 10:13:00|22.59|22.51|22.59|22.51|22.61|22.53|22.57|22.49|3
1629454390000|2021-08-20 10:13:10|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|9
1629454400000|2021-08-20 10:13:20|||||||||10
1629454410000|2021-08-20 10:13:30|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|7
1629454420000|2021-08-20 10:13:40|22.56|22.48|22.59|22.51|22.61|22.53|22.56|22.48|33
1629454430000|2021-08-20 10:13:50|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1629454440000|2021-08-20 10:14:00|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|24
1629454460000|2021-08-20 10:14:20|22.56|22.48|22.57|22.49|22.57|22.49|22.56|22.48|16
1629454480000|2021-08-20 10:14:40|||||||||14
1629454490000|2021-08-20 10:14:50|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|13
1629454500000|2021-08-20 10:15:00|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|7
1629454510000|2021-08-20 10:15:10|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|39
1629454520000|2021-08-20 10:15:20|||||||||11
1629454540000|2021-08-20 10:15:40|||||||||4
1629454550000|2021-08-20 10:15:50|22.49|22.41|22.49|22.41|22.52|22.44|22.49|22.41|23
1629454560000|2021-08-20 10:16:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1629454620000|2021-08-20 10:17:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|1
1629454630000|2021-08-20 10:17:10|22.52|22.44|22.52|22.44|22.52|22.44|22.49|22.41|3
1629454660000|2021-08-20 10:17:40|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|0
1629454690000|2021-08-20 10:18:10|22.49|22.41|22.49|22.41|22.49|22.41|22.47|22.39|2
1629454700000|2021-08-20 10:18:20|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|0
1629454720000|2021-08-20 10:18:40|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1629454730000|2021-08-20 10:18:50|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|0
1629454740000|2021-08-20 10:19:00|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|0
1629454750000|2021-08-20 10:19:10|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|0
1629454770000|2021-08-20 10:19:30|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|13
1629454780000|2021-08-20 10:19:40|22.44|22.36|22.44|22.36|22.44|22.36|22.42|22.34|3
1629454790000|2021-08-20 10:19:50|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1629454810000|2021-08-20 10:20:10|22.47|22.39|22.44|22.36|22.47|22.39|22.44|22.36|12
1629454820000|2021-08-20 10:20:20|22.47|22.39|22.44|22.36|22.47|22.39|22.44|22.36|5
1629454840000|2021-08-20 10:20:40|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|0
1629454850000|2021-08-20 10:20:50|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|1
1629454860000|2021-08-20 10:21:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1629454890000|2021-08-20 10:21:30|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|52
1629454910000|2021-08-20 10:21:50|22.49|22.41|22.52|22.44|22.52|22.44|22.47|22.39|33
1629454920000|2021-08-20 10:22:00|||||||||1
1629454930000|2021-08-20 10:22:10|||||||||2
1629454990000|2021-08-20 10:23:10|22.54|22.46|22.57|22.49|22.57|22.49|22.52|22.44|10
1629455040000|2021-08-20 10:24:00|22.61|22.53|22.59|22.51|22.61|22.53|22.57|22.49|52
1629455050000|2021-08-20 10:24:10|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1629455070000|2021-08-20 10:24:30|||||||||4
1629455110000|2021-08-20 10:25:10|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|42
1629455120000|2021-08-20 10:25:20|22.56|22.48|22.57|22.49|22.57|22.49|22.54|22.46|17
1629455130000|2021-08-20 10:25:30|22.56|22.48|22.54|22.46|22.56|22.48|22.52|22.44|32
1629455140000|2021-08-20 10:25:40|22.56|22.48|22.52|22.44|22.57|22.49|22.52|22.44|0
1629455150000|2021-08-20 10:25:50|||||||||1
1629455180000|2021-08-20 10:26:20|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1629455240000|2021-08-20 10:27:20|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|1
1629455250000|2021-08-20 10:27:30|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|7
1629455260000|2021-08-20 10:27:40|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|5
1629455530000|2021-08-20 10:32:10|||||||||88
1629455610000|2021-08-20 10:33:30|||||||||1
1629455700000|2021-08-20 10:35:00|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|2
1629455730000|2021-08-20 10:35:30|22.59|22.51|22.61|22.53|22.61|22.53|22.59|22.51|0
1629455760000|2021-08-20 10:36:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|45
1629455780000|2021-08-20 10:36:20|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1629455790000|2021-08-20 10:36:30|22.62|22.54|22.61|22.53|22.62|22.54|22.61|22.53|0
1629455800000|2021-08-20 10:36:40|22.62|22.54|22.61|22.53|22.62|22.54|22.61|22.53|0
1629455840000|2021-08-20 10:37:20|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|11
1629455850000|2021-08-20 10:37:30|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1629455930000|2021-08-20 10:38:50|22.57|22.49|22.56|22.48|22.57|22.49|22.56|22.48|0
1629455940000|2021-08-20 10:39:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1629455970000|2021-08-20 10:39:30|22.56|22.48|22.52|22.44|22.56|22.48|22.52|22.44|13
1629456000000|2021-08-20 10:40:00|22.54|22.46|22.52|22.44|22.56|22.48|22.52|22.44|0
1629456020000|2021-08-20 10:40:20|||||||||8
1629456160000|2021-08-20 10:42:40|22.54|22.46|22.52|22.44|22.57|22.49|22.52|22.44|0
1629456180000|2021-08-20 10:43:00|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1629456190000|2021-08-20 10:43:10|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1629456280000|2021-08-20 10:44:40|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|28
1629456290000|2021-08-20 10:44:50|22.52|22.44|22.49|22.41|22.52|22.44|22.49|22.41|1
1629456300000|2021-08-20 10:45:00|22.47|22.39|22.52|22.44|22.52|22.44|22.47|22.39|0
1629456310000|2021-08-20 10:45:10|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|16
1629456360000|2021-08-20 10:46:00|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|63
1629456370000|2021-08-20 10:46:10|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|8
1629456620000|2021-08-20 10:50:20|||||||||10
1629456630000|2021-08-20 10:50:30|||||||||4
1629456650000|2021-08-20 10:50:50|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|28
1629456680000|2021-08-20 10:51:20|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|0
1629456720000|2021-08-20 10:52:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|1
1629456730000|2021-08-20 10:52:10|||||||||3
1629456740000|2021-08-20 10:52:20|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|8
1629456760000|2021-08-20 10:52:40|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1629456780000|2021-08-20 10:53:00|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1629456880000|2021-08-20 10:54:40|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|1
1629456890000|2021-08-20 10:54:50|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|10
1629456990000|2021-08-20 10:56:30|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|28
1629457000000|2021-08-20 10:56:40|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1629457130000|2021-08-20 10:58:50|||||||||4
1629457190000|2021-08-20 10:59:50|||||||||1
1629457200000|2021-08-20 11:00:00|22.59|22.51|22.57|22.49|22.62|22.54|22.57|22.49|15
1629457240000|2021-08-20 11:00:40|22.61|22.53|22.59|22.51|22.62|22.54|22.59|22.51|0
1629457250000|2021-08-20 11:00:50|22.61|22.53|22.62|22.54|22.62|22.54|22.61|22.53|0
1629457440000|2021-08-20 11:04:00|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|18
1629457470000|2021-08-20 11:04:30|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1629457480000|2021-08-20 11:04:40|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1629457490000|2021-08-20 11:04:50|22.66|22.58|22.62|22.54|22.66|22.58|22.62|22.54|10
1629457510000|2021-08-20 11:05:10|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1629457520000|2021-08-20 11:05:20|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1629457560000|2021-08-20 11:06:00|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|1
1629457640000|2021-08-20 11:07:20|22.64|22.56|22.64|22.56|22.67|22.59|22.64|22.56|0
1629457650000|2021-08-20 11:07:30|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1629457680000|2021-08-20 11:08:00|22.69|22.61|22.69|22.61|22.71|22.63|22.69|22.61|7
1629457700000|2021-08-20 11:08:20|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|4
1629457710000|2021-08-20 11:08:30|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1629457750000|2021-08-20 11:09:10|22.71|22.63|22.72|22.64|22.72|22.64|22.71|22.63|0
1629457760000|2021-08-20 11:09:20|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|60
1629457770000|2021-08-20 11:09:30|22.74|22.66|22.71|22.63|22.74|22.66|22.71|22.63|2
1629457780000|2021-08-20 11:09:40|22.72|22.64|22.74|22.66|22.74|22.66|22.71|22.63|0
1629457790000|2021-08-20 11:09:50|22.72|22.64|22.74|22.66|22.76|22.68|22.72|22.64|9
1629457800000|2021-08-20 11:10:00|22.72|22.64|22.74|22.66|22.74|22.66|22.71|22.63|19
1629457810000|2021-08-20 11:10:10|22.76|22.68|22.72|22.64|22.76|22.68|22.72|22.64|0
1629457820000|2021-08-20 11:10:20|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1629457830000|2021-08-20 11:10:30|22.69|22.61|22.69|22.61|22.69|22.61|22.67|22.59|6
1629457840000|2021-08-20 11:10:40|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|0
1629457850000|2021-08-20 11:10:50|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1629457860000|2021-08-20 11:11:00|22.69|22.61|22.69|22.61|22.69|22.61|22.67|22.59|0
1629457870000|2021-08-20 11:11:10|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1629457880000|2021-08-20 11:11:20|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1629457890000|2021-08-20 11:11:30|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1629457900000|2021-08-20 11:11:40|22.66|22.58|22.64|22.56|22.66|22.58|22.62|22.54|66
1629457910000|2021-08-20 11:11:50|22.62|22.54|22.64|22.56|22.66|22.58|22.62|22.54|0
1629457920000|2021-08-20 11:12:00|22.66|22.58|22.66|22.58|22.66|22.58|22.64|22.56|4
1629457930000|2021-08-20 11:12:10|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|16
1629457980000|2021-08-20 11:13:00|22.71|22.63|22.69|22.61|22.71|22.63|22.69|22.61|1
1629457990000|2021-08-20 11:13:10|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1629458020000|2021-08-20 11:13:40|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|0
1629458030000|2021-08-20 11:13:50|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|34
1629458040000|2021-08-20 11:14:00|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|0
1629458060000|2021-08-20 11:14:20|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|4
1629458070000|2021-08-20 11:14:30|22.69|22.61|22.69|22.61|22.69|22.61|22.67|22.59|0
1629458080000|2021-08-20 11:14:40|22.67|22.59|22.71|22.63|22.71|22.63|22.67|22.59|0
1629458110000|2021-08-20 11:15:10|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1629458120000|2021-08-20 11:15:20|22.71|22.63|22.67|22.59|22.71|22.63|22.67|22.59|1
1629458130000|2021-08-20 11:15:30|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1629458140000|2021-08-20 11:15:40|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|0
1629458150000|2021-08-20 11:15:50|22.71|22.63|22.69|22.61|22.71|22.63|22.69|22.61|4
1629458160000|2021-08-20 11:16:00|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|2
1629458180000|2021-08-20 11:16:20|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|9
1629458200000|2021-08-20 11:16:40|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|5
1629458210000|2021-08-20 11:16:50|22.69|22.61|22.71|22.63|22.71|22.63|22.67|22.59|9
1629458220000|2021-08-20 11:17:00|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|12
1629458230000|2021-08-20 11:17:10|22.69|22.61|22.69|22.61|22.71|22.63|22.69|22.61|1
1629458240000|2021-08-20 11:17:20|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|8
1629458250000|2021-08-20 11:17:30|22.67|22.59|22.67|22.59|22.69|22.61|22.67|22.59|0
1629458260000|2021-08-20 11:17:40|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1629458270000|2021-08-20 11:17:50|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1629458280000|2021-08-20 11:18:00|22.66|22.58|22.67|22.59|22.67|22.59|22.66|22.58|1
1629458290000|2021-08-20 11:18:10|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1629458300000|2021-08-20 11:18:20|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|0
1629458310000|2021-08-20 11:18:30|22.64|22.56|22.64|22.56|22.66|22.58|22.62|22.54|18
1629458320000|2021-08-20 11:18:40|22.66|22.58|22.64|22.56|22.67|22.59|22.64|22.56|1
1629458330000|2021-08-20 11:18:50|22.62|22.54|22.64|22.56|22.67|22.59|22.62|22.54|9
1629458340000|2021-08-20 11:19:00|22.66|22.58|22.64|22.56|22.66|22.58|22.64|22.56|4
1629458350000|2021-08-20 11:19:10|22.67|22.59|22.64|22.56|22.67|22.59|22.62|22.54|3
1629458370000|2021-08-20 11:19:30|22.62|22.54|22.66|22.58|22.67|22.59|22.62|22.54|0
1629458390000|2021-08-20 11:19:50|22.64|22.56|22.64|22.56|22.64|22.56|22.62|22.54|0
1629458400000|2021-08-20 11:20:00|22.66|22.58|22.67|22.59|22.67|22.59|22.66|22.58|0
1629458410000|2021-08-20 11:20:10|22.64|22.56|22.64|22.56|22.66|22.58|22.62|22.54|0
1629458420000|2021-08-20 11:20:20|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|0
1629458430000|2021-08-20 11:20:30|22.62|22.54|22.62|22.54|22.64|22.56|22.62|22.54|0
1629458470000|2021-08-20 11:21:10|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|9
1629458480000|2021-08-20 11:21:20|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|1
1629458490000|2021-08-20 11:21:30|22.57|22.49|22.57|22.49|22.59|22.51|22.57|22.49|0
1629458500000|2021-08-20 11:21:40|22.59|22.51|22.59|22.51|22.59|22.51|22.57|22.49|26
1629458510000|2021-08-20 11:21:50|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|0
1629458520000|2021-08-20 11:22:00|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|0
1629458530000|2021-08-20 11:22:10|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|1
1629458570000|2021-08-20 11:22:50|||||||||2
1629458680000|2021-08-20 11:24:40|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|6
1629458700000|2021-08-20 11:25:00|22.59|22.51|22.57|22.49|22.62|22.54|22.57|22.49|0
1629458710000|2021-08-20 11:25:10|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|0
1629458740000|2021-08-20 11:25:40|||||||||1
1629458770000|2021-08-20 11:26:10|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|8
1629458830000|2021-08-20 11:27:10|22.47|22.39|22.5|22.42|22.5|22.42|22.47|22.39|68
1629458840000|2021-08-20 11:27:20|22.52|22.44|22.52|22.44|22.52|22.44|22.5|22.42|0
1629458850000|2021-08-20 11:27:30|22.5|22.42|22.5|22.42|22.52|22.44|22.5|22.42|1
1629458860000|2021-08-20 11:27:40|22.52|22.44|22.52|22.44|22.52|22.44|22.5|22.42|1
1629458870000|2021-08-20 11:27:50|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|0
1629458890000|2021-08-20 11:28:10|22.5|22.42|22.47|22.39|22.5|22.42|22.47|22.39|3
1629459110000|2021-08-20 11:31:50|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|10
1629459140000|2021-08-20 11:32:20|22.47|22.39|22.5|22.42|22.5|22.42|22.47|22.39|11
1629459150000|2021-08-20 11:32:30|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1629459160000|2021-08-20 11:32:40|22.52|22.44|22.52|22.44|22.52|22.44|22.5|22.42|11
1629459170000|2021-08-20 11:32:50|22.5|22.42|22.47|22.39|22.5|22.42|22.47|22.39|0
1629459180000|2021-08-20 11:33:00|22.5|22.42|22.5|22.42|22.52|22.44|22.47|22.39|0
1629459190000|2021-08-20 11:33:10|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|0
1629459200000|2021-08-20 11:33:20|22.47|22.39|22.5|22.42|22.5|22.42|22.47|22.39|0
1629459210000|2021-08-20 11:33:30|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1629459220000|2021-08-20 11:33:40|22.5|22.42|22.47|22.39|22.5|22.42|22.47|22.39|0
1629459250000|2021-08-20 11:34:10|22.52|22.44|22.52|22.44|22.52|22.44|22.5|22.42|2
1629459290000|2021-08-20 11:34:50|||||||||5
1629459300000|2021-08-20 11:35:00|22.5|22.42|22.47|22.39|22.5|22.42|22.47|22.39|0
1629459310000|2021-08-20 11:35:10|22.5|22.42|22.5|22.42|22.52|22.44|22.5|22.42|2
1629459330000|2021-08-20 11:35:30|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|0
1629459340000|2021-08-20 11:35:40|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|0
1629459350000|2021-08-20 11:35:50|22.47|22.39|22.47|22.39|22.5|22.42|22.47|22.39|0
1629459360000|2021-08-20 11:36:00|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|1
1629459370000|2021-08-20 11:36:10|22.47|22.39|22.5|22.42|22.5|22.42|22.47|22.39|0
1629459380000|2021-08-20 11:36:20|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1629459560000|2021-08-20 11:39:20|22.43|22.35|22.43|22.35|22.43|22.35|22.42|22.34|10
1629459580000|2021-08-20 11:39:40|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1629459600000|2021-08-20 11:40:00|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|92
1629459620000|2021-08-20 11:40:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1629459640000|2021-08-20 11:40:40|22.35|22.27|22.35|22.27|22.35|22.27|22.33|22.25|56
1629459650000|2021-08-20 11:40:50|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|4
1629459660000|2021-08-20 11:41:00|||||||||5
1629459690000|2021-08-20 11:41:30|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|4
1629459700000|2021-08-20 11:41:40|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|0
1629459710000|2021-08-20 11:41:50|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1629459730000|2021-08-20 11:42:10|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|0
1629459740000|2021-08-20 11:42:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1629459750000|2021-08-20 11:42:30|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|0
1629459770000|2021-08-20 11:42:50|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1629459800000|2021-08-20 11:43:20|22.4|22.32|22.42|22.34|22.42|22.34|22.4|22.32|39
1629459890000|2021-08-20 11:44:50|||||||||1
1629459920000|2021-08-20 11:45:20|22.38|22.3|22.42|22.34|22.42|22.34|22.38|22.3|2
1629459930000|2021-08-20 11:45:30|22.4|22.32|22.42|22.34|22.42|22.34|22.4|22.32|1
1629459940000|2021-08-20 11:45:40|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1629459950000|2021-08-20 11:45:50|22.42|22.34|22.42|22.34|22.42|22.34|22.4|22.32|0
1629459960000|2021-08-20 11:46:00|22.4|22.32|22.42|22.34|22.42|22.34|22.4|22.32|6
1629460000000|2021-08-20 11:46:40|22.4|22.32|22.42|22.34|22.42|22.34|22.4|22.32|11
1629460080000|2021-08-20 11:48:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|1
1629460090000|2021-08-20 11:48:10|22.42|22.34|22.42|22.34|22.42|22.34|22.4|22.32|0
1629460100000|2021-08-20 11:48:20|22.4|22.32|22.4|22.32|22.42|22.34|22.4|22.32|0
1629460110000|2021-08-20 11:48:30|22.38|22.3|22.4|22.32|22.4|22.32|22.38|22.3|0
1629460120000|2021-08-20 11:48:40|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1629460130000|2021-08-20 11:48:50|22.4|22.32|22.38|22.3|22.4|22.32|22.38|22.3|0
1629460140000|2021-08-20 11:49:00|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|0
1629460170000|2021-08-20 11:49:30|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|9
1629460230000|2021-08-20 11:50:30|22.43|22.35|22.42|22.34|22.43|22.35|22.42|22.34|0
1629460310000|2021-08-20 11:51:50|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|15
1629460320000|2021-08-20 11:52:00|22.42|22.34|22.42|22.34|22.47|22.39|22.42|22.34|1
1629460330000|2021-08-20 11:52:10|22.45|22.37|22.45|22.37|22.45|22.37|22.42|22.34|0
1629460340000|2021-08-20 11:52:20|22.47|22.39|22.42|22.34|22.47|22.39|22.42|22.34|10
1629460350000|2021-08-20 11:52:30|22.45|22.37|22.45|22.37|22.47|22.39|22.45|22.37|0
1629460360000|2021-08-20 11:52:40|22.47|22.39|22.47|22.39|22.47|22.39|22.45|22.37|0
1629460370000|2021-08-20 11:52:50|22.45|22.37|22.47|22.39|22.47|22.39|22.42|22.34|0
1629460380000|2021-08-20 11:53:00|22.45|22.37|22.47|22.39|22.47|22.39|22.42|22.34|0
1629460390000|2021-08-20 11:53:10|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|0
1629460420000|2021-08-20 11:53:40|22.45|22.37|22.45|22.37|22.47|22.39|22.45|22.37|2
1629460430000|2021-08-20 11:53:50|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|0
1629460440000|2021-08-20 11:54:00|22.47|22.39|22.47|22.39|22.47|22.39|22.45|22.37|0
1629460450000|2021-08-20 11:54:10|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|0
1629460480000|2021-08-20 11:54:40|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|10
1629460510000|2021-08-20 11:55:10|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|0
1629460520000|2021-08-20 11:55:20|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|0
1629460530000|2021-08-20 11:55:30|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|0
1629460540000|2021-08-20 11:55:40|22.45|22.37|22.42|22.34|22.47|22.39|22.42|22.34|0
1629460550000|2021-08-20 11:55:50|22.45|22.37|22.42|22.34|22.45|22.37|22.42|22.34|0
1629460560000|2021-08-20 11:56:00|22.44|22.36|22.45|22.37|22.45|22.37|22.44|22.36|0
1629460570000|2021-08-20 11:56:10|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1629460580000|2021-08-20 11:56:20|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|0
1629460590000|2021-08-20 11:56:30|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|0
1629460680000|2021-08-20 11:58:00|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|0
1629460690000|2021-08-20 11:58:10|22.51|22.43|22.47|22.39|22.51|22.43|22.47|22.39|4
1629460720000|2021-08-20 11:58:40|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|0
1629460810000|2021-08-20 12:00:10|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|2
1629460850000|2021-08-20 12:00:50|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|1
1629460860000|2021-08-20 12:01:00|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|6
1629460880000|2021-08-20 12:01:20|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|3
1629460890000|2021-08-20 12:01:30|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|3
1629460900000|2021-08-20 12:01:40|||||||||5
1629460940000|2021-08-20 12:02:20|22.49|22.41|22.5|22.42|22.52|22.44|22.49|22.41|0
1629460950000|2021-08-20 12:02:30|22.49|22.41|22.49|22.41|22.52|22.44|22.49|22.41|0
1629460960000|2021-08-20 12:02:40|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|0
1629460970000|2021-08-20 12:02:50|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1629460980000|2021-08-20 12:03:00|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|0
1629460990000|2021-08-20 12:03:10|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1629461000000|2021-08-20 12:03:20|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1629461430000|2021-08-20 12:10:30|||||||||13
1629461440000|2021-08-20 12:10:40|||||||||35
1629461470000|2021-08-20 12:11:10|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|4
1629461630000|2021-08-20 12:13:50|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|5
1629461740000|2021-08-20 12:15:40|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|2
1629461750000|2021-08-20 12:15:50|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1629461850000|2021-08-20 12:17:30|22.45|22.37|22.42|22.34|22.47|22.39|22.42|22.34|5
1629462000000|2021-08-20 12:20:00|22.43|22.35|22.47|22.39|22.47|22.39|22.43|22.35|0
1629462020000|2021-08-20 12:20:20|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|1
1629462040000|2021-08-20 12:20:40|22.43|22.35|22.42|22.34|22.43|22.35|22.42|22.34|0
1629462110000|2021-08-20 12:21:50|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|10
1629462150000|2021-08-20 12:22:30|22.38|22.3|22.38|22.3|22.4|22.32|22.38|22.3|2
1629462160000|2021-08-20 12:22:40|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|0
1629462170000|2021-08-20 12:22:50|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1629462190000|2021-08-20 12:23:10|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|7
1629462200000|2021-08-20 12:23:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1629462280000|2021-08-20 12:24:40|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1629462300000|2021-08-20 12:25:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1629462320000|2021-08-20 12:25:20|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1629462360000|2021-08-20 12:26:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1629462420000|2021-08-20 12:27:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|10
1629462440000|2021-08-20 12:27:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1629462460000|2021-08-20 12:27:40|||||||||44
1629462480000|2021-08-20 12:28:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|4
1629462500000|2021-08-20 12:28:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1629462510000|2021-08-20 12:28:30|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|1
1629462520000|2021-08-20 12:28:40|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1629462560000|2021-08-20 12:29:20|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|1
1629462570000|2021-08-20 12:29:30|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|0
1629462620000|2021-08-20 12:30:20|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|40
1629462630000|2021-08-20 12:30:30|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1629462640000|2021-08-20 12:30:40|22.42|22.34|22.43|22.35|22.43|22.35|22.42|22.34|0
1629462670000|2021-08-20 12:31:10|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|45
1629462690000|2021-08-20 12:31:30|22.43|22.35|22.42|22.34|22.43|22.35|22.42|22.34|33
1629462700000|2021-08-20 12:31:40|||||||||44
1629462710000|2021-08-20 12:31:50|22.45|22.37|22.42|22.34|22.45|22.37|22.42|22.34|98
1629462720000|2021-08-20 12:32:00|||||||||22
1629462800000|2021-08-20 12:33:20|22.4|22.32|22.4|22.32|22.42|22.34|22.4|22.32|3
1629462810000|2021-08-20 12:33:30|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1629462840000|2021-08-20 12:34:00|22.4|22.32|22.37|22.29|22.4|22.32|22.37|22.29|3
1629462850000|2021-08-20 12:34:10|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|9
1629462860000|2021-08-20 12:34:20|22.42|22.34|22.37|22.29|22.42|22.34|22.37|22.29|16
1629462870000|2021-08-20 12:34:30|22.39|22.31|22.37|22.29|22.4|22.32|22.37|22.29|4
1629462890000|2021-08-20 12:34:50|22.4|22.32|22.37|22.29|22.42|22.34|22.37|22.29|1
1629462960000|2021-08-20 12:36:00|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|7
1629462970000|2021-08-20 12:36:10|||||||||3
1629462980000|2021-08-20 12:36:20|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|62
1629462990000|2021-08-20 12:36:30|22.32|22.24|22.3|22.22|22.32|22.24|22.3|22.22|46
1629463000000|2021-08-20 12:36:40|22.32|22.24|22.3|22.22|22.32|22.24|22.3|22.22|10
1629463010000|2021-08-20 12:36:50|22.32|22.24|22.3|22.22|22.32|22.24|22.3|22.22|3
1629463020000|2021-08-20 12:37:00|22.32|22.24|22.32|22.24|22.32|22.24|22.3|22.22|2
1629463030000|2021-08-20 12:37:10|22.3|22.22|22.27|22.19|22.32|22.24|22.27|22.19|2
1629463040000|2021-08-20 12:37:20|||||||||25
1629463070000|2021-08-20 12:37:50|22.23|22.15|22.27|22.19|22.27|22.19|22.23|22.15|236
1629463140000|2021-08-20 12:39:00|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|18
1629463150000|2021-08-20 12:39:10|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1629463160000|2021-08-20 12:39:20|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1629463170000|2021-08-20 12:39:30|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|18
1629463180000|2021-08-20 12:39:40|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1629463190000|2021-08-20 12:39:50|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|0
1629463200000|2021-08-20 12:40:00|22.29|22.21|22.29|22.21|22.31|22.23|22.29|22.21|10
1629463210000|2021-08-20 12:40:10|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1629463230000|2021-08-20 12:40:30|||||||||20
1629463240000|2021-08-20 12:40:40|||||||||25
1629463260000|2021-08-20 12:41:00|22.29|22.21|22.29|22.21|22.31|22.23|22.29|22.21|12
1629463280000|2021-08-20 12:41:20|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1629463290000|2021-08-20 12:41:30|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1629463300000|2021-08-20 12:41:40|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|4
1629463320000|2021-08-20 12:42:00|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1629463390000|2021-08-20 12:43:10|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1629463400000|2021-08-20 12:43:20|22.22|22.14|22.29|22.21|22.29|22.21|22.22|22.14|76
1629463410000|2021-08-20 12:43:30|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|8
1629463420000|2021-08-20 12:43:40|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1629463430000|2021-08-20 12:43:50|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1629463440000|2021-08-20 12:44:00|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|31
1629463450000|2021-08-20 12:44:10|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1629463460000|2021-08-20 12:44:20|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|26
1629463470000|2021-08-20 12:44:30|22.31|22.23|22.27|22.19|22.31|22.23|22.27|22.19|2
1629463480000|2021-08-20 12:44:40|||||||||8
1629463500000|2021-08-20 12:45:00|22.29|22.21|22.29|22.21|22.31|22.23|22.29|22.21|0
1629463510000|2021-08-20 12:45:10|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|0
1629463550000|2021-08-20 12:45:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1629463560000|2021-08-20 12:46:00|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|16
1629463590000|2021-08-20 12:46:30|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|31
1629463600000|2021-08-20 12:46:40|22.29|22.21|22.29|22.21|22.31|22.23|22.29|22.21|28
1629463610000|2021-08-20 12:46:50|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|6
1629463620000|2021-08-20 12:47:00|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1629463630000|2021-08-20 12:47:10|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1629463650000|2021-08-20 12:47:30|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|1
1629463670000|2021-08-20 12:47:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1629463680000|2021-08-20 12:48:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1629463710000|2021-08-20 12:48:30|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1629463790000|2021-08-20 12:49:50|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|3
1629463800000|2021-08-20 12:50:00|22.26|22.18|22.24|22.16|22.27|22.19|22.24|22.16|0
1629463810000|2021-08-20 12:50:10|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|0
1629463820000|2021-08-20 12:50:20|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|0
1629463830000|2021-08-20 12:50:30|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1629463940000|2021-08-20 12:52:20|22.32|22.24|22.31|22.23|22.32|22.24|22.31|22.23|33
1629464010000|2021-08-20 12:53:30|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|9
1629464050000|2021-08-20 12:54:10|||||||||1
1629464060000|2021-08-20 12:54:20|||||||||8
1629464070000|2021-08-20 12:54:30|||||||||25
1629464100000|2021-08-20 12:55:00|22.22|22.14|22.22|22.14|22.24|22.16|22.22|22.14|6
1629464130000|2021-08-20 12:55:30|22.18|22.1|22.22|22.14|22.22|22.14|22.18|22.1|39
1629464230000|2021-08-20 12:57:10|||||||||33
1629464280000|2021-08-20 12:58:00|||||||||1
1629464350000|2021-08-20 12:59:10|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|6
1629464400000|2021-08-20 13:00:00|22.15|22.07|22.12|22.04|22.17|22.09|22.12|22.04|55
1629464410000|2021-08-20 13:00:10|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|9
1629464420000|2021-08-20 13:00:20|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|44
1629464430000|2021-08-20 13:00:30|||||||||31
1629464450000|2021-08-20 13:00:50|||||||||1
1629464470000|2021-08-20 13:01:10|22.16|22.08|22.17|22.09|22.17|22.09|22.16|22.08|87
1629464510000|2021-08-20 13:01:50|||||||||35
1629464520000|2021-08-20 13:02:00|22.13|22.05|22.15|22.07|22.15|22.07|22.12|22.04|134
1629464530000|2021-08-20 13:02:10|22.17|22.09|22.17|22.09|22.17|22.09|22.15|22.07|67
1629464630000|2021-08-20 13:03:50|22.21|22.13|22.19|22.11|22.21|22.13|22.17|22.09|23
1629464640000|2021-08-20 13:04:00|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|45
1629464650000|2021-08-20 13:04:10|22.12|22.04|22.12|22.04|22.14|22.06|22.12|22.04|28
1629464660000|2021-08-20 13:04:20|||||||||109
1629464670000|2021-08-20 13:04:30|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|82
1629464700000|2021-08-20 13:05:00|22.07|21.99|22.12|22.04|22.12|22.04|22.07|21.99|157
1629464710000|2021-08-20 13:05:10|22.1|22.02|22.12|22.04|22.12|22.04|22.07|21.99|54
1629464720000|2021-08-20 13:05:20|22.07|21.99|22.12|22.04|22.12|22.04|22.07|21.99|12
1629464730000|2021-08-20 13:05:30|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|17
1629464740000|2021-08-20 13:05:40|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1629464790000|2021-08-20 13:06:30|22.02|21.94|22.03|21.95|22.07|21.99|22.02|21.94|48
1629464800000|2021-08-20 13:06:40|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|40
1629464810000|2021-08-20 13:06:50|22.06|21.98|22.02|21.94|22.06|21.98|22.02|21.94|41
1629464820000|2021-08-20 13:07:00|||||||||42
1629464830000|2021-08-20 13:07:10|||||||||2
1629464860000|2021-08-20 13:07:40|22|21.92|22.02|21.94|22.02|21.94|22|21.92|70
1629464870000|2021-08-20 13:07:50|||||||||65
1629464890000|2021-08-20 13:08:10|22|21.92|22|21.92|22|21.92|22|21.92|10
1629464900000|2021-08-20 13:08:20|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1629464920000|2021-08-20 13:08:40|||||||||24
1629464950000|2021-08-20 13:09:10|22|21.92|22|21.92|22|21.92|21.99|21.91|41
1629464960000|2021-08-20 13:09:20|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1629464970000|2021-08-20 13:09:30|22|21.92|22|21.92|22.02|21.94|22|21.92|51
1629464980000|2021-08-20 13:09:40|||||||||4
1629464990000|2021-08-20 13:09:50|22.02|21.94|22.02|21.94|22.02|21.94|22|21.92|31
1629465000000|2021-08-20 13:10:00|22|21.92|22.02|21.94|22.02|21.94|22|21.92|16
1629465010000|2021-08-20 13:10:10|||||||||13
1629465020000|2021-08-20 13:10:20|21.97|21.89|21.97|21.89|22.02|21.94|21.97|21.89|139
1629465030000|2021-08-20 13:10:30|||||||||25
1629465040000|2021-08-20 13:10:40|21.99|21.91|22.02|21.94|22.02|21.94|21.99|21.91|21
1629465060000|2021-08-20 13:11:00|22|21.92|22|21.92|22.02|21.94|22|21.92|1
1629465070000|2021-08-20 13:11:10|22.02|21.94|21.98|21.9|22.02|21.94|21.98|21.9|10
1629465140000|2021-08-20 13:12:20|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|1
1629465170000|2021-08-20 13:12:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1629465210000|2021-08-20 13:13:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|12
1629465220000|2021-08-20 13:13:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1629465230000|2021-08-20 13:13:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|17
1629465250000|2021-08-20 13:14:10|||||||||1
1629465290000|2021-08-20 13:14:50|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|6
1629465300000|2021-08-20 13:15:00|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|0
1629465320000|2021-08-20 13:15:20|||||||||6
1629465330000|2021-08-20 13:15:30|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|78
1629465340000|2021-08-20 13:15:40|||||||||12
1629465350000|2021-08-20 13:15:50|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|66
1629465360000|2021-08-20 13:16:00|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|17
1629465370000|2021-08-20 13:16:10|||||||||26
1629465380000|2021-08-20 13:16:20|||||||||8
1629465390000|2021-08-20 13:16:30|21.93|21.85|21.88|21.8|21.93|21.85|21.88|21.8|70
1629465400000|2021-08-20 13:16:40|||||||||119
1629465410000|2021-08-20 13:16:50|||||||||50
1629465430000|2021-08-20 13:17:10|||||||||4
1629465460000|2021-08-20 13:17:40|||||||||15
1629465470000|2021-08-20 13:17:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|2
1629465480000|2021-08-20 13:18:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1629465500000|2021-08-20 13:18:20|21.86|21.78|21.83|21.75|21.86|21.78|21.83|21.75|3
1629465550000|2021-08-20 13:19:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|48
1629465760000|2021-08-20 13:22:40|21.93|21.85|21.98|21.9|21.98|21.9|21.93|21.85|35
1629465780000|2021-08-20 13:23:00|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|44
1629465820000|2021-08-20 13:23:40|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|55
1629465840000|2021-08-20 13:24:00|21.98|21.9|22.02|21.94|22.02|21.94|21.98|21.9|51
1629465850000|2021-08-20 13:24:10|22|21.92|22.03|21.95|22.03|21.95|22|21.92|0
1629465860000|2021-08-20 13:24:20|22|21.92|22|21.92|22.02|21.94|22|21.92|4
1629465870000|2021-08-20 13:24:30|22.02|21.94|22.02|21.94|22.03|21.95|22|21.92|1
1629465880000|2021-08-20 13:24:40|22|21.92|22|21.92|22|21.92|22|21.92|0
1629465900000|2021-08-20 13:25:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1629465910000|2021-08-20 13:25:10|||||||||1
1629465930000|2021-08-20 13:25:30|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|32
1629466050000|2021-08-20 13:27:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|1
1629466060000|2021-08-20 13:27:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1629466070000|2021-08-20 13:27:50|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|0
1629466080000|2021-08-20 13:28:00|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|0
1629466100000|2021-08-20 13:28:20|21.91|21.83|21.91|21.83|21.91|21.83|21.88|21.8|0
1629466110000|2021-08-20 13:28:30|21.88|21.8|21.91|21.83|21.91|21.83|21.88|21.8|0
1629466120000|2021-08-20 13:28:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|1
1629466130000|2021-08-20 13:28:50|||||||||1
1629466180000|2021-08-20 13:29:40|21.98|21.9|21.98|21.9|21.98|21.9|21.96|21.88|21
1629466200000|2021-08-20 13:30:00|22|21.92|22.03|21.95|22.03|21.95|22|21.92|14
1629466210000|2021-08-20 13:30:10|22|21.92|21.98|21.9|22|21.92|21.98|21.9|1
1629466220000|2021-08-20 13:30:20|22.01|21.93|22.07|21.99|22.07|21.99|22.01|21.93|62
1629466230000|2021-08-20 13:30:30|22.05|21.97|22.07|21.99|22.07|21.99|22.03|21.95|5
1629466240000|2021-08-20 13:30:40|22.05|21.97|22.02|21.94|22.05|21.97|22|21.92|1
1629466250000|2021-08-20 13:30:50|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1629466260000|2021-08-20 13:31:00|22.01|21.93|22.03|21.95|22.03|21.95|21.98|21.9|1
1629466270000|2021-08-20 13:31:10|22.01|21.93|21.98|21.9|22.01|21.93|21.98|21.9|1
1629466280000|2021-08-20 13:31:20|22.01|21.93|21.98|21.9|22.01|21.93|21.98|21.9|8
1629466290000|2021-08-20 13:31:30|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|1
1629466300000|2021-08-20 13:31:40|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1629466310000|2021-08-20 13:31:50|22.03|21.95|22.03|21.95|22.03|21.95|22.01|21.93|1
1629466320000|2021-08-20 13:32:00|21.98|21.9|22.01|21.93|22.01|21.93|21.98|21.9|6
1629466330000|2021-08-20 13:32:10|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|1
1629466340000|2021-08-20 13:32:20|22.01|21.93|21.98|21.9|22.01|21.93|21.98|21.9|0
1629466350000|2021-08-20 13:32:30|21.96|21.88|21.98|21.9|21.98|21.9|21.93|21.85|1
1629466380000|2021-08-20 13:33:00|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|7
1629466410000|2021-08-20 13:33:30|21.98|21.9|21.93|21.85|21.98|21.9|21.93|21.85|13
1629466420000|2021-08-20 13:33:40|21.88|21.8|21.93|21.85|21.93|21.85|21.88|21.8|56
1629466430000|2021-08-20 13:33:50|21.91|21.83|21.89|21.81|21.91|21.83|21.88|21.8|11
1629466440000|2021-08-20 13:34:00|21.91|21.83|21.93|21.85|21.98|21.9|21.91|21.83|52
1629466450000|2021-08-20 13:34:10|21.88|21.8|21.88|21.8|21.91|21.83|21.88|21.8|40
1629466470000|2021-08-20 13:34:30|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|30
1629466480000|2021-08-20 13:34:40|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|35
1629466490000|2021-08-20 13:34:50|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|1
1629466500000|2021-08-20 13:35:00|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|39
1629466510000|2021-08-20 13:35:10|21.83|21.75|21.79|21.71|21.83|21.75|21.79|21.71|7
1629466520000|2021-08-20 13:35:20|21.76|21.68|21.75|21.67|21.79|21.71|21.74|21.66|185
1629466530000|2021-08-20 13:35:30|21.77|21.69|21.79|21.71|21.79|21.71|21.75|21.67|38
1629466540000|2021-08-20 13:35:40|21.75|21.67|21.79|21.71|21.79|21.71|21.75|21.67|13
1629466560000|2021-08-20 13:36:00|21.75|21.67|21.79|21.71|21.79|21.71|21.75|21.67|11
1629466570000|2021-08-20 13:36:10|21.77|21.69|21.84|21.76|21.84|21.76|21.75|21.67|5
1629466580000|2021-08-20 13:36:20|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|47
1629466610000|2021-08-20 13:36:50|21.81|21.73|21.79|21.71|21.84|21.76|21.79|21.71|4
1629466620000|2021-08-20 13:37:00|21.83|21.75|21.83|21.75|21.84|21.76|21.79|21.71|42
1629466630000|2021-08-20 13:37:10|21.81|21.73|21.81|21.73|21.83|21.75|21.81|21.73|0
1629466640000|2021-08-20 13:37:20|21.79|21.71|21.83|21.75|21.83|21.75|21.79|21.71|0
1629466650000|2021-08-20 13:37:30|21.79|21.71|21.79|21.71|21.83|21.75|21.79|21.71|1
1629466660000|2021-08-20 13:37:40|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|0
1629466670000|2021-08-20 13:37:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1629466680000|2021-08-20 13:38:00|||||||||2
1629466700000|2021-08-20 13:38:20|21.83|21.75|21.83|21.75|21.84|21.76|21.81|21.73|15
1629466720000|2021-08-20 13:38:40|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|0
1629466730000|2021-08-20 13:38:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1629466740000|2021-08-20 13:39:00|||||||||10
1629466750000|2021-08-20 13:39:10|21.81|21.73|21.79|21.71|21.84|21.76|21.79|21.71|1
1629466760000|2021-08-20 13:39:20|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1629466770000|2021-08-20 13:39:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|8
1629466780000|2021-08-20 13:39:40|21.84|21.76|21.83|21.75|21.84|21.76|21.81|21.73|0
1629466790000|2021-08-20 13:39:50|21.84|21.76|21.84|21.76|21.88|21.8|21.83|21.75|9
1629466800000|2021-08-20 13:40:00|21.83|21.75|21.81|21.73|21.83|21.75|21.79|21.71|42
1629466810000|2021-08-20 13:40:10|21.79|21.71|21.84|21.76|21.84|21.76|21.79|21.71|6
1629466820000|2021-08-20 13:40:20|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|1
1629466840000|2021-08-20 13:40:40|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|21
1629466850000|2021-08-20 13:40:50|21.88|21.8|21.89|21.81|21.89|21.81|21.86|21.78|0
1629466860000|2021-08-20 13:41:00|21.86|21.78|21.89|21.81|21.89|21.81|21.84|21.76|0
1629466870000|2021-08-20 13:41:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|70
1629466880000|2021-08-20 13:41:20|21.91|21.83|21.88|21.8|21.93|21.85|21.86|21.78|10
1629466890000|2021-08-20 13:41:30|21.86|21.78|21.88|21.8|21.88|21.8|21.84|21.76|0
1629466900000|2021-08-20 13:41:40|21.89|21.81|21.91|21.83|21.93|21.85|21.88|21.8|0
1629466910000|2021-08-20 13:41:50|21.93|21.85|21.93|21.85|21.93|21.85|21.91|21.83|0
1629466920000|2021-08-20 13:42:00|21.98|21.9|21.93|21.85|21.98|21.9|21.93|21.85|66
1629466930000|2021-08-20 13:42:10|21.94|21.86|21.93|21.85|21.94|21.86|21.91|21.83|1
1629466940000|2021-08-20 13:42:20|21.89|21.81|21.89|21.81|21.93|21.85|21.89|21.81|30
1629466950000|2021-08-20 13:42:30|21.91|21.83|21.89|21.81|21.93|21.85|21.89|21.81|0
1629466990000|2021-08-20 13:43:10|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|0
1629467000000|2021-08-20 13:43:20|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|0
1629467010000|2021-08-20 13:43:30|21.88|21.8|21.88|21.8|21.89|21.81|21.88|21.8|0
1629467020000|2021-08-20 13:43:40|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|11
1629467040000|2021-08-20 13:44:00|21.83|21.75|21.84|21.76|21.84|21.76|21.79|21.71|141
1629467050000|2021-08-20 13:44:10|||||||||3
1629467060000|2021-08-20 13:44:20|21.83|21.75|21.79|21.71|21.84|21.76|21.79|21.71|1
1629467070000|2021-08-20 13:44:30|21.81|21.73|21.83|21.75|21.84|21.76|21.79|21.71|3
1629467080000|2021-08-20 13:44:40|21.79|21.71|21.79|21.71|21.81|21.73|21.79|21.71|0
1629467090000|2021-08-20 13:44:50|21.74|21.66|21.74|21.66|21.76|21.68|21.74|21.66|42
1629467100000|2021-08-20 13:45:00|21.76|21.68|21.69|21.61|21.76|21.68|21.69|21.61|52
1629467110000|2021-08-20 13:45:10|21.74|21.66|21.69|21.61|21.74|21.66|21.69|21.61|80
1629467120000|2021-08-20 13:45:20|21.7|21.62|21.65|21.57|21.7|21.62|21.65|21.57|49
1629467130000|2021-08-20 13:45:30|21.67|21.59|21.65|21.57|21.69|21.61|21.65|21.57|60
1629467140000|2021-08-20 13:45:40|21.67|21.59|21.7|21.62|21.7|21.62|21.65|21.57|0
1629467150000|2021-08-20 13:45:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|1
1629467160000|2021-08-20 13:46:00|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|0
1629467170000|2021-08-20 13:46:10|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|0
1629467190000|2021-08-20 13:46:30|21.65|21.57|21.65|21.57|21.67|21.59|21.64|21.56|10
1629467200000|2021-08-20 13:46:40|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|0
1629467210000|2021-08-20 13:46:50|21.62|21.54|21.6|21.52|21.64|21.56|21.6|21.52|42
1629467220000|2021-08-20 13:47:00|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1629467230000|2021-08-20 13:47:10|21.62|21.54|21.64|21.56|21.64|21.56|21.6|21.52|1
1629467250000|2021-08-20 13:47:30|21.6|21.52|21.64|21.56|21.64|21.56|21.6|21.52|53
1629467260000|2021-08-20 13:47:40|21.62|21.54|21.6|21.52|21.64|21.56|21.6|21.52|12
1629467280000|2021-08-20 13:48:00|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|25
1629467290000|2021-08-20 13:48:10|21.62|21.54|21.62|21.54|21.62|21.54|21.6|21.52|8
1629467300000|2021-08-20 13:48:20|21.64|21.56|21.65|21.57|21.65|21.57|21.62|21.54|40
1629467310000|2021-08-20 13:48:30|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|10
1629467320000|2021-08-20 13:48:40|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1629467330000|2021-08-20 13:48:50|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1629467340000|2021-08-20 13:49:00|21.65|21.57|21.65|21.57|21.65|21.57|21.64|21.56|0
1629467390000|2021-08-20 13:49:50|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|17
1629467420000|2021-08-20 13:50:20|21.67|21.59|21.67|21.59|21.7|21.62|21.67|21.59|24
1629467430000|2021-08-20 13:50:30|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1629467440000|2021-08-20 13:50:40|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1629467450000|2021-08-20 13:50:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|21
1629467460000|2021-08-20 13:51:00|21.72|21.64|21.7|21.62|21.74|21.66|21.7|21.62|71
1629467470000|2021-08-20 13:51:10|21.72|21.64|21.72|21.64|21.72|21.64|21.7|21.62|11
1629467480000|2021-08-20 13:51:20|21.7|21.62|21.74|21.66|21.74|21.66|21.7|21.62|0
1629467490000|2021-08-20 13:51:30|21.75|21.67|21.72|21.64|21.75|21.67|21.72|21.64|0
1629467500000|2021-08-20 13:51:40|21.74|21.66|21.72|21.64|21.74|21.66|21.7|21.62|1
1629467510000|2021-08-20 13:51:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1629467520000|2021-08-20 13:52:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|10
1629467530000|2021-08-20 13:52:10|21.65|21.57|21.7|21.62|21.7|21.62|21.65|21.57|69
1629467540000|2021-08-20 13:52:20|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|15
1629467550000|2021-08-20 13:52:30|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|3
1629467560000|2021-08-20 13:52:40|21.65|21.57|21.6|21.52|21.65|21.57|21.6|21.52|74
1629467610000|2021-08-20 13:53:30|||||||||4
1629467620000|2021-08-20 13:53:40|||||||||2
1629467630000|2021-08-20 13:53:50|||||||||2
1629467640000|2021-08-20 13:54:00|||||||||16
1629467650000|2021-08-20 13:54:10|21.61|21.53|21.61|21.53|21.65|21.57|21.61|21.53|398
1629467660000|2021-08-20 13:54:20|21.63|21.55|21.63|21.55|21.63|21.55|21.61|21.53|2
1629467670000|2021-08-20 13:54:30|21.65|21.57|21.6|21.52|21.65|21.57|21.6|21.52|2
1629467680000|2021-08-20 13:54:40|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|2
1629467690000|2021-08-20 13:54:50|21.7|21.62|21.68|21.6|21.7|21.62|21.65|21.57|59
1629467700000|2021-08-20 13:55:00|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|1
1629467710000|2021-08-20 13:55:10|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|3
1629467720000|2021-08-20 13:55:20|21.63|21.55|21.63|21.55|21.63|21.55|21.6|21.52|1
1629467730000|2021-08-20 13:55:30|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|0
1629467750000|2021-08-20 13:55:50|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|93
1629467760000|2021-08-20 13:56:00|21.6|21.52|21.58|21.5|21.6|21.52|21.56|21.48|0
1629467770000|2021-08-20 13:56:10|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1629467780000|2021-08-20 13:56:20|21.56|21.48|21.56|21.48|21.58|21.5|21.56|21.48|0
1629467790000|2021-08-20 13:56:30|21.58|21.5|21.56|21.48|21.6|21.52|21.56|21.48|0
1629467800000|2021-08-20 13:56:40|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1629467810000|2021-08-20 13:56:50|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|1
1629467840000|2021-08-20 13:57:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1629467850000|2021-08-20 13:57:30|21.6|21.52|21.6|21.52|21.61|21.53|21.56|21.48|0
1629467860000|2021-08-20 13:57:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1629467900000|2021-08-20 13:58:20|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1629467930000|2021-08-20 13:58:50|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1629467940000|2021-08-20 13:59:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|13
1629467950000|2021-08-20 13:59:10|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|1
1629467990000|2021-08-20 13:59:50|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|43
1629468010000|2021-08-20 14:00:10|||||||||3
1629468050000|2021-08-20 14:00:50|||||||||50
1629468060000|2021-08-20 14:01:00|21.49|21.41|21.51|21.43|21.51|21.43|21.47|21.39|4
1629468070000|2021-08-20 14:01:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1629468080000|2021-08-20 14:01:20|21.51|21.43|21.46|21.38|21.51|21.43|21.46|21.38|0
1629468100000|2021-08-20 14:01:40|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|1
1629468110000|2021-08-20 14:01:50|21.51|21.43|21.46|21.38|21.51|21.43|21.46|21.38|4
1629468120000|2021-08-20 14:02:00|21.47|21.39|21.47|21.39|21.47|21.39|21.46|21.38|0
1629468130000|2021-08-20 14:02:10|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1629468140000|2021-08-20 14:02:20|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|3
1629468150000|2021-08-20 14:02:30|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|0
1629468160000|2021-08-20 14:02:40|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1629468170000|2021-08-20 14:02:50|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1629468180000|2021-08-20 14:03:00|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|0
1629468210000|2021-08-20 14:03:30|21.47|21.39|21.49|21.41|21.49|21.41|21.46|21.38|0
1629468220000|2021-08-20 14:03:40|21.47|21.39|21.51|21.43|21.51|21.43|21.47|21.39|3
1629468230000|2021-08-20 14:03:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|3
1629468240000|2021-08-20 14:04:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|25
1629468250000|2021-08-20 14:04:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1629468260000|2021-08-20 14:04:20|||||||||50
1629468270000|2021-08-20 14:04:30|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|54
1629468280000|2021-08-20 14:04:40|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|0
1629468300000|2021-08-20 14:05:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|2
1629468310000|2021-08-20 14:05:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|10
1629468320000|2021-08-20 14:05:20|||||||||9
1629468340000|2021-08-20 14:05:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|9
1629468350000|2021-08-20 14:05:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1629468360000|2021-08-20 14:06:00|21.46|21.38|21.46|21.38|21.47|21.39|21.46|21.38|0
1629468370000|2021-08-20 14:06:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1629468380000|2021-08-20 14:06:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1629468410000|2021-08-20 14:06:50|||||||||3
1629468450000|2021-08-20 14:07:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|103
1629468460000|2021-08-20 14:07:40|21.46|21.38|21.46|21.38|21.48|21.4|21.46|21.38|45
1629468470000|2021-08-20 14:07:50|21.51|21.43|21.46|21.38|21.51|21.43|21.46|21.38|6
1629468480000|2021-08-20 14:08:00|21.48|21.4|21.46|21.38|21.51|21.43|21.46|21.38|10
1629468570000|2021-08-20 14:09:30|||||||||4
1629468620000|2021-08-20 14:10:20|||||||||3
1629468630000|2021-08-20 14:10:30|||||||||3
1629468640000|2021-08-20 14:10:40|||||||||3
1629468650000|2021-08-20 14:10:50|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1629468680000|2021-08-20 14:11:20|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|11
1629468690000|2021-08-20 14:11:30|||||||||5
1629468730000|2021-08-20 14:12:10|21.5|21.42|21.46|21.38|21.5|21.42|21.46|21.38|14
1629468740000|2021-08-20 14:12:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|21
1629468770000|2021-08-20 14:12:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|55
1629468780000|2021-08-20 14:13:00|21.53|21.45|21.51|21.43|21.55|21.47|21.51|21.43|51
1629468800000|2021-08-20 14:13:20|21.53|21.45|21.56|21.48|21.56|21.48|21.53|21.45|0
1629468810000|2021-08-20 14:13:30|21.55|21.47|21.56|21.48|21.56|21.48|21.53|21.45|9
1629468820000|2021-08-20 14:13:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1629468830000|2021-08-20 14:13:50|21.56|21.48|21.56|21.48|21.56|21.48|21.55|21.47|0
1629468870000|2021-08-20 14:14:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1629468890000|2021-08-20 14:14:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1629468900000|2021-08-20 14:15:00|21.55|21.47|21.55|21.47|21.55|21.47|21.53|21.45|16
1629468910000|2021-08-20 14:15:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|2
1629468920000|2021-08-20 14:15:20|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|46
1629468930000|2021-08-20 14:15:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1629468940000|2021-08-20 14:15:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|15
1629468950000|2021-08-20 14:15:50|21.56|21.48|21.56|21.48|21.56|21.48|21.55|21.47|0
1629468960000|2021-08-20 14:16:00|21.55|21.47|21.53|21.45|21.56|21.48|21.53|21.45|1
1629468970000|2021-08-20 14:16:10|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1629468980000|2021-08-20 14:16:20|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1629469020000|2021-08-20 14:17:00|21.55|21.47|21.51|21.43|21.56|21.48|21.51|21.43|4
1629469030000|2021-08-20 14:17:10|21.53|21.45|21.51|21.43|21.55|21.47|21.51|21.43|0
1629469040000|2021-08-20 14:17:20|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1629469060000|2021-08-20 14:17:40|21.5|21.42|21.46|21.38|21.5|21.42|21.46|21.38|80
1629469080000|2021-08-20 14:18:00|21.45|21.37|21.44|21.36|21.45|21.37|21.41|21.33|75
1629469090000|2021-08-20 14:18:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1629469130000|2021-08-20 14:18:50|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|2
1629469150000|2021-08-20 14:19:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|12
1629469160000|2021-08-20 14:19:20|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1629469170000|2021-08-20 14:19:30|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|0
1629469180000|2021-08-20 14:19:40|21.46|21.38|21.44|21.36|21.46|21.38|21.42|21.34|0
1629469190000|2021-08-20 14:19:50|21.42|21.34|21.42|21.34|21.46|21.38|21.42|21.34|20
1629469200000|2021-08-20 14:20:00|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1629469210000|2021-08-20 14:20:10|21.44|21.36|21.44|21.36|21.46|21.38|21.42|21.34|26
1629469220000|2021-08-20 14:20:20|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1629469230000|2021-08-20 14:20:30|21.46|21.38|21.41|21.33|21.46|21.38|21.41|21.33|0
1629469280000|2021-08-20 14:21:20|||||||||3
1629469290000|2021-08-20 14:21:30|21.42|21.34|21.41|21.33|21.46|21.38|21.41|21.33|56
1629469340000|2021-08-20 14:22:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1629469350000|2021-08-20 14:22:30|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|3
1629469360000|2021-08-20 14:22:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1629469370000|2021-08-20 14:22:50|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|3
1629469380000|2021-08-20 14:23:00|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1629469410000|2021-08-20 14:23:30|21.41|21.33|21.44|21.36|21.46|21.38|21.41|21.33|6
1629469420000|2021-08-20 14:23:40|21.46|21.38|21.41|21.33|21.46|21.38|21.41|21.33|19
1629469450000|2021-08-20 14:24:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1629469460000|2021-08-20 14:24:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1629469470000|2021-08-20 14:24:30|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1629469500000|2021-08-20 14:25:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|4
1629469510000|2021-08-20 14:25:10|21.43|21.35|21.43|21.35|21.46|21.38|21.43|21.35|0
1629469520000|2021-08-20 14:25:20|21.41|21.33|21.43|21.35|21.46|21.38|21.41|21.33|0
1629469530000|2021-08-20 14:25:30|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|1
1629469540000|2021-08-20 14:25:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1629469550000|2021-08-20 14:25:50|21.43|21.35|21.43|21.35|21.46|21.38|21.41|21.33|1
1629469560000|2021-08-20 14:26:00|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|8
1629469570000|2021-08-20 14:26:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1629469580000|2021-08-20 14:26:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|13
1629469590000|2021-08-20 14:26:30|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|46
1629469600000|2021-08-20 14:26:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1629469640000|2021-08-20 14:27:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|1
1629469650000|2021-08-20 14:27:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1629469670000|2021-08-20 14:27:50|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1629469680000|2021-08-20 14:28:00|21.48|21.4|21.48|21.4|21.51|21.43|21.46|21.38|75
1629469690000|2021-08-20 14:28:10|21.5|21.42|21.46|21.38|21.5|21.42|21.46|21.38|25
1629469710000|2021-08-20 14:28:30|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|2
1629469720000|2021-08-20 14:28:40|21.5|21.42|21.5|21.42|21.5|21.42|21.46|21.38|3
1629469730000|2021-08-20 14:28:50|21.51|21.43|21.51|21.43|21.51|21.43|21.48|21.4|4
1629469740000|2021-08-20 14:29:00|21.48|21.4|21.48|21.4|21.51|21.43|21.48|21.4|8
1629469750000|2021-08-20 14:29:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1629469780000|2021-08-20 14:29:40|||||||||200
1629469800000|2021-08-20 14:30:00|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|5
1629469810000|2021-08-20 14:30:10|21.41|21.33|21.39|21.31|21.42|21.34|21.37|21.29|7
1629469820000|2021-08-20 14:30:20|21.41|21.33|21.42|21.34|21.42|21.34|21.39|21.31|0
1629469830000|2021-08-20 14:30:30|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|1
1629469840000|2021-08-20 14:30:40|21.44|21.36|21.46|21.38|21.46|21.38|21.42|21.34|18
1629469860000|2021-08-20 14:31:00|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|8
1629469880000|2021-08-20 14:31:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|4
1629469890000|2021-08-20 14:31:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1629469900000|2021-08-20 14:31:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1629469910000|2021-08-20 14:31:50|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|1
1629469920000|2021-08-20 14:32:00|21.44|21.36|21.42|21.34|21.46|21.38|21.42|21.34|0
1629469930000|2021-08-20 14:32:10|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1629469980000|2021-08-20 14:33:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|60
1629469990000|2021-08-20 14:33:10|21.39|21.31|21.42|21.34|21.42|21.34|21.37|21.29|5
1629470000000|2021-08-20 14:33:20|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|3
1629470060000|2021-08-20 14:34:20|21.42|21.34|21.37|21.29|21.42|21.34|21.37|21.29|6
1629470070000|2021-08-20 14:34:30|21.39|21.31|21.42|21.34|21.42|21.34|21.37|21.29|8
1629470080000|2021-08-20 14:34:40|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|10
1629470090000|2021-08-20 14:34:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1629470130000|2021-08-20 14:35:30|21.32|21.24|21.37|21.29|21.37|21.29|21.32|21.24|36
1629470140000|2021-08-20 14:35:40|||||||||2
1629470200000|2021-08-20 14:36:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|15
1629470220000|2021-08-20 14:37:00|||||||||3
1629470240000|2021-08-20 14:37:20|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|96
1629470250000|2021-08-20 14:37:30|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|1
1629470260000|2021-08-20 14:37:40|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1629470270000|2021-08-20 14:37:50|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1629470340000|2021-08-20 14:39:00|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|2
1629470350000|2021-08-20 14:39:10|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|106
1629470360000|2021-08-20 14:39:20|21.44|21.36|21.47|21.39|21.47|21.39|21.42|21.34|52
1629470370000|2021-08-20 14:39:30|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|9
1629470380000|2021-08-20 14:39:40|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1629470390000|2021-08-20 14:39:50|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1629470460000|2021-08-20 14:41:00|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|76
1629470470000|2021-08-20 14:41:10|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|3
1629470480000|2021-08-20 14:41:20|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|0
1629470490000|2021-08-20 14:41:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1629470500000|2021-08-20 14:41:40|21.42|21.34|21.44|21.36|21.47|21.39|21.42|21.34|8
1629470510000|2021-08-20 14:41:50|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|4
1629470520000|2021-08-20 14:42:00|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|0
1629470590000|2021-08-20 14:43:10|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|3
1629470600000|2021-08-20 14:43:20|21.47|21.39|21.47|21.39|21.47|21.39|21.44|21.36|0
1629470620000|2021-08-20 14:43:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|9
1629470630000|2021-08-20 14:43:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1629470650000|2021-08-20 14:44:10|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|0
1629470660000|2021-08-20 14:44:20|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|0
1629470700000|2021-08-20 14:45:00|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|18
1629470730000|2021-08-20 14:45:30|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|3
1629470740000|2021-08-20 14:45:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1629470760000|2021-08-20 14:46:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|53
1629470770000|2021-08-20 14:46:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1629470780000|2021-08-20 14:46:20|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|50
1629470790000|2021-08-20 14:46:30|21.42|21.34|21.42|21.34|21.42|21.34|21.39|21.31|0
1629470800000|2021-08-20 14:46:40|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|3
1629470810000|2021-08-20 14:46:50|21.39|21.31|21.42|21.34|21.42|21.34|21.37|21.29|2
1629470820000|2021-08-20 14:47:00|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|7
1629470860000|2021-08-20 14:47:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|79
1629470870000|2021-08-20 14:47:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1629470910000|2021-08-20 14:48:30|||||||||10
1629470930000|2021-08-20 14:48:50|21.34|21.26|21.37|21.29|21.37|21.29|21.32|21.24|10
1629470940000|2021-08-20 14:49:00|||||||||19
1629470950000|2021-08-20 14:49:10|||||||||10
1629470960000|2021-08-20 14:49:20|||||||||3
1629471020000|2021-08-20 14:50:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|13
1629471040000|2021-08-20 14:50:40|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|14
1629471050000|2021-08-20 14:50:50|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|2
1629471060000|2021-08-20 14:51:00|||||||||1
1629471070000|2021-08-20 14:51:10|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|1
1629471090000|2021-08-20 14:51:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|70
1629471140000|2021-08-20 14:52:20|||||||||1
1629471170000|2021-08-20 14:52:50|21.44|21.36|21.44|21.36|21.46|21.38|21.44|21.36|1
1629471180000|2021-08-20 14:53:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1629471210000|2021-08-20 14:53:30|||||||||6
1629471220000|2021-08-20 14:53:40|||||||||9
1629471240000|2021-08-20 14:54:00|||||||||50
1629471270000|2021-08-20 14:54:30|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|2
1629471280000|2021-08-20 14:54:40|21.39|21.31|21.42|21.34|21.42|21.34|21.37|21.29|66
1629471300000|2021-08-20 14:55:00|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|1
1629471310000|2021-08-20 14:55:10|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1629471340000|2021-08-20 14:55:40|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|20
1629471350000|2021-08-20 14:55:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1629471360000|2021-08-20 14:56:00|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|58
1629471370000|2021-08-20 14:56:10|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|2
1629471390000|2021-08-20 14:56:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|1
1629471400000|2021-08-20 14:56:40|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|34
1629471410000|2021-08-20 14:56:50|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|0
1629471420000|2021-08-20 14:57:00|21.44|21.36|21.42|21.34|21.47|21.39|21.42|21.34|0
1629471430000|2021-08-20 14:57:10|21.44|21.36|21.44|21.36|21.47|21.39|21.42|21.34|13
1629471440000|2021-08-20 14:57:20|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|0
1629471480000|2021-08-20 14:58:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|111
1629471490000|2021-08-20 14:58:10|21.46|21.38|21.46|21.38|21.46|21.38|21.44|21.36|28
1629471500000|2021-08-20 14:58:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1629471510000|2021-08-20 14:58:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1629471520000|2021-08-20 14:58:40|||||||||1
1629471530000|2021-08-20 14:58:50|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|2
1629471540000|2021-08-20 14:59:00|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1629471560000|2021-08-20 14:59:20|21.44|21.36|21.44|21.36|21.46|21.38|21.42|21.34|192
1629471570000|2021-08-20 14:59:30|21.42|21.34|21.46|21.38|21.46|21.38|21.42|21.34|26
1629471580000|2021-08-20 14:59:40|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1629471600000|2021-08-20 15:00:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|64
1629471610000|2021-08-20 15:00:10|||||||||1
1629471630000|2021-08-20 15:00:30|||||||||1
1629471670000|2021-08-20 15:01:10|||||||||1
1629471680000|2021-08-20 15:01:20|||||||||21
1629471690000|2021-08-20 15:01:30|||||||||1
1629471700000|2021-08-20 15:01:40|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|18
1629471720000|2021-08-20 15:02:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1629471740000|2021-08-20 15:02:20|||||||||3
1629471750000|2021-08-20 15:02:30|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|22
1629471760000|2021-08-20 15:02:40|||||||||1
1629471770000|2021-08-20 15:02:50|||||||||1
1629471790000|2021-08-20 15:03:10|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|2
1629471800000|2021-08-20 15:03:20|21.44|21.36|21.42|21.34|21.46|21.38|21.42|21.34|11
1629471810000|2021-08-20 15:03:30|21.44|21.36|21.42|21.34|21.46|21.38|21.42|21.34|211
1629471830000|2021-08-20 15:03:50|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|7
1629471850000|2021-08-20 15:04:10|21.44|21.36|21.42|21.34|21.46|21.38|21.42|21.34|51
1629471860000|2021-08-20 15:04:20|21.44|21.36|21.42|21.34|21.46|21.38|21.42|21.34|91
1629471870000|2021-08-20 15:04:30|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|10
1629471880000|2021-08-20 15:04:40|21.44|21.36|21.46|21.38|21.46|21.38|21.42|21.34|91
1629471890000|2021-08-20 15:04:50|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1629471900000|2021-08-20 15:05:00|21.47|21.39|21.48|21.4|21.49|21.41|21.47|21.39|78
1629471910000|2021-08-20 15:05:10|21.46|21.38|21.44|21.36|21.46|21.38|21.42|21.34|599
1629471920000|2021-08-20 15:05:20|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|3
1629471930000|2021-08-20 15:05:30|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|66
1629471980000|2021-08-20 15:06:20|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|8
1629471990000|2021-08-20 15:06:30|21.44|21.36|21.42|21.34|21.47|21.39|21.42|21.34|93
1629472000000|2021-08-20 15:06:40|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|3
1629472020000|2021-08-20 15:07:00|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|11
1629472070000|2021-08-20 15:07:50|||||||||1
1629472160000|2021-08-20 15:09:20|||||||||9
1629472200000|2021-08-20 15:10:00|||||||||1
1629472260000|2021-08-20 15:11:00|21.41|21.33|21.41|21.33|21.41|21.33|21.37|21.29|30
1629472300000|2021-08-20 15:11:40|||||||||22
1629472320000|2021-08-20 15:12:00|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|1
1629472350000|2021-08-20 15:12:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|1
1629472370000|2021-08-20 15:12:50|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|0
1629472380000|2021-08-20 15:13:00|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|0
1629472410000|2021-08-20 15:13:30|||||||||2
1629472430000|2021-08-20 15:13:50|||||||||1
1629472450000|2021-08-20 15:14:10|||||||||1
1629472460000|2021-08-20 15:14:20|21.41|21.33|21.37|21.29|21.41|21.33|21.37|21.29|0
1629472470000|2021-08-20 15:14:30|||||||||1
1629472480000|2021-08-20 15:14:40|||||||||1
1629472490000|2021-08-20 15:14:50|||||||||4
1629472530000|2021-08-20 15:15:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|74
1629472540000|2021-08-20 15:15:40|21.34|21.26|21.36|21.28|21.36|21.28|21.32|21.24|1
1629472560000|2021-08-20 15:16:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|2
1629472570000|2021-08-20 15:16:10|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|15
1629472610000|2021-08-20 15:16:50|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|48
1629472620000|2021-08-20 15:17:00|21.32|21.24|21.34|21.26|21.36|21.28|21.31|21.23|26
1629472630000|2021-08-20 15:17:10|21.32|21.24|21.32|21.24|21.34|21.26|21.32|21.24|0
1629472650000|2021-08-20 15:17:30|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|1
1629472660000|2021-08-20 15:17:40|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1629472680000|2021-08-20 15:18:00|21.36|21.28|21.32|21.24|21.36|21.28|21.32|21.24|7
1629472690000|2021-08-20 15:18:10|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|1
1629472740000|2021-08-20 15:19:00|||||||||2
1629472750000|2021-08-20 15:19:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|3
1629472760000|2021-08-20 15:19:20|21.32|21.24|21.32|21.24|21.36|21.28|21.32|21.24|2
1629472770000|2021-08-20 15:19:30|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|2
1629472800000|2021-08-20 15:20:00|||||||||25
1629472810000|2021-08-20 15:20:10|||||||||2
1629472830000|2021-08-20 15:20:30|21.27|21.19|21.27|21.19|21.29|21.21|21.27|21.19|27
1629472860000|2021-08-20 15:21:00|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1629472880000|2021-08-20 15:21:20|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1629472900000|2021-08-20 15:21:40|||||||||1
1629472910000|2021-08-20 15:21:50|||||||||79
1629472950000|2021-08-20 15:22:30|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|16
1629472980000|2021-08-20 15:23:00|||||||||1
1629473000000|2021-08-20 15:23:20|21.32|21.24|21.27|21.19|21.32|21.24|21.27|21.19|8
1629473040000|2021-08-20 15:24:00|||||||||1
1629473120000|2021-08-20 15:25:20|||||||||10
1629473170000|2021-08-20 15:26:10|||||||||1
1629473220000|2021-08-20 15:27:00|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|5
1629473260000|2021-08-20 15:27:40|||||||||1
1629473270000|2021-08-20 15:27:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|141
1629473290000|2021-08-20 15:28:10|||||||||22
1629473310000|2021-08-20 15:28:30|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|81
1629473320000|2021-08-20 15:28:40|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|0
1629473330000|2021-08-20 15:28:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|49
1629473340000|2021-08-20 15:29:00|||||||||2
1629473350000|2021-08-20 15:29:10|21.38|21.3|21.37|21.29|21.38|21.3|21.33|21.25|125
1629473360000|2021-08-20 15:29:20|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|23
1629473370000|2021-08-20 15:29:30|21.33|21.25|21.32|21.24|21.33|21.25|21.28|21.2|102
1629473380000|2021-08-20 15:29:40|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|13
1629473390000|2021-08-20 15:29:50|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|36
1629473400000|2021-08-20 15:30:00|21.32|21.24|21.28|21.2|21.32|21.24|21.28|21.2|158
1629473410000|2021-08-20 15:30:10|21.27|21.19|21.28|21.2|21.28|21.2|21.25|21.17|20
1629473420000|2021-08-20 15:30:20|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|87
1629473430000|2021-08-20 15:30:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|58
1629473440000|2021-08-20 15:30:40|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|329
1629473450000|2021-08-20 15:30:50|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|239
1629473460000|2021-08-20 15:31:00|21.11|21.03|21.13|21.05|21.13|21.05|21.09|21.01|107
1629473470000|2021-08-20 15:31:10|21.14|21.06|21.14|21.06|21.14|21.06|21.11|21.03|171
1629473480000|2021-08-20 15:31:20|21.13|21.05|21.09|21.01|21.13|21.05|21.09|21.01|206
1629473490000|2021-08-20 15:31:30|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|117
1629473500000|2021-08-20 15:31:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|187
1629473510000|2021-08-20 15:31:50|||||||||166
1629473530000|2021-08-20 15:32:10|||||||||7
1629473540000|2021-08-20 15:32:20|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|54
1629473550000|2021-08-20 15:32:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|18
1629473560000|2021-08-20 15:32:40|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1629473570000|2021-08-20 15:32:50|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|10
1629473580000|2021-08-20 15:33:00|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|40
1629473590000|2021-08-20 15:33:10|21.06|20.98|21.06|20.98|21.09|21.01|21.06|20.98|3
1629473600000|2021-08-20 15:33:20|21.04|20.96|21.06|20.98|21.09|21.01|21.04|20.96|33
1629473610000|2021-08-20 15:33:30|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|9
1629473640000|2021-08-20 15:34:00|21.04|20.96|21.04|20.96|21.08|21|21.04|20.96|80
1629473650000|2021-08-20 15:34:10|21.09|21.01|21.06|20.98|21.09|21.01|21.04|20.96|48
1629473660000|2021-08-20 15:34:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1629473710000|2021-08-20 15:35:10|20.99|20.91|21.04|20.96|21.04|20.96|20.99|20.91|31
1629473720000|2021-08-20 15:35:20|20.99|20.91|21.01|20.93|21.04|20.96|20.99|20.91|10
1629473730000|2021-08-20 15:35:30|20.99|20.91|21.04|20.96|21.04|20.96|20.99|20.91|100
1629473760000|2021-08-20 15:36:00|||||||||10
1629473780000|2021-08-20 15:36:20|21.06|20.98|21.06|20.98|21.08|21|21.04|20.96|24
1629473790000|2021-08-20 15:36:30|21.09|21.01|21.09|21.01|21.09|21.01|21.06|20.98|0
1629473870000|2021-08-20 15:37:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|98
1629473910000|2021-08-20 15:38:30|21.13|21.05|21.09|21.01|21.13|21.05|21.09|21.01|24
1629473920000|2021-08-20 15:38:40|21.11|21.03|21.13|21.05|21.14|21.06|21.11|21.03|9
1629473930000|2021-08-20 15:38:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1629473950000|2021-08-20 15:39:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|141
1629473990000|2021-08-20 15:39:50|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|13
1629474000000|2021-08-20 15:40:00|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1629474010000|2021-08-20 15:40:10|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|19
1629474020000|2021-08-20 15:40:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1629474050000|2021-08-20 15:40:50|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|1
1629474060000|2021-08-20 15:41:00|21.18|21.1|21.16|21.08|21.18|21.1|21.14|21.06|0
1629474070000|2021-08-20 15:41:10|21.14|21.06|21.14|21.06|21.18|21.1|21.14|21.06|34
1629474080000|2021-08-20 15:41:20|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|51
1629474100000|2021-08-20 15:41:40|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1629474110000|2021-08-20 15:41:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1629474140000|2021-08-20 15:42:20|||||||||10
1629474180000|2021-08-20 15:43:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|22
1629474230000|2021-08-20 15:43:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|108
1629474290000|2021-08-20 15:44:50|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|43
1629474310000|2021-08-20 15:45:10|||||||||2
1629474450000|2021-08-20 15:47:30|21.16|21.08|21.19|21.11|21.19|21.11|21.16|21.08|0
1629474460000|2021-08-20 15:47:40|21.16|21.08|21.16|21.08|21.19|21.11|21.16|21.08|2
1629474470000|2021-08-20 15:47:50|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1629474480000|2021-08-20 15:48:00|21.19|21.11|21.16|21.08|21.19|21.11|21.16|21.08|0
1629474490000|2021-08-20 15:48:10|21.19|21.11|21.16|21.08|21.19|21.11|21.16|21.08|0
1629474500000|2021-08-20 15:48:20|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1629474510000|2021-08-20 15:48:30|21.19|21.11|21.16|21.08|21.19|21.11|21.16|21.08|0
1629474540000|2021-08-20 15:49:00|21.19|21.11|21.14|21.06|21.19|21.11|21.14|21.06|43
1629474550000|2021-08-20 15:49:10|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|6
1629474620000|2021-08-20 15:50:20|21.09|21.01|21.05|20.97|21.09|21.01|21.04|20.96|159
1629474640000|2021-08-20 15:50:40|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|56
1629474650000|2021-08-20 15:50:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1629474660000|2021-08-20 15:51:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|9
1629474700000|2021-08-20 15:51:40|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1629474710000|2021-08-20 15:51:50|21.11|21.03|21.09|21.01|21.12|21.04|21.09|21.01|0
1629474720000|2021-08-20 15:52:00|21.11|21.03|21.14|21.06|21.14|21.06|21.09|21.01|0
1629474780000|2021-08-20 15:53:00|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|0
1629474790000|2021-08-20 15:53:10|21.12|21.04|21.12|21.04|21.12|21.04|21.09|21.01|9
1629474800000|2021-08-20 15:53:20|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|0
1629474810000|2021-08-20 15:53:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1629474830000|2021-08-20 15:53:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|11
1629474840000|2021-08-20 15:54:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1629474880000|2021-08-20 15:54:40|21.12|21.04|21.09|21.01|21.14|21.06|21.09|21.01|0
1629474890000|2021-08-20 15:54:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1629474900000|2021-08-20 15:55:00|21.14|21.06|21.14|21.06|21.14|21.06|21.12|21.04|0
1629474930000|2021-08-20 15:55:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|55
1629474950000|2021-08-20 15:55:50|21.14|21.06|21.14|21.06|21.19|21.11|21.14|21.06|106
1629474960000|2021-08-20 15:56:00|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|13
1629474980000|2021-08-20 15:56:20|21.16|21.08|21.19|21.11|21.19|21.11|21.16|21.08|1
1629474990000|2021-08-20 15:56:30|21.16|21.08|21.14|21.06|21.19|21.11|21.14|21.06|13
1629475000000|2021-08-20 15:56:40|21.19|21.11|21.14|21.06|21.19|21.11|21.14|21.06|70
1629475010000|2021-08-20 15:56:50|21.19|21.11|21.14|21.06|21.19|21.11|21.14|21.06|1
1629475050000|2021-08-20 15:57:30|21.11|21.03|21.11|21.03|21.12|21.04|21.09|21.01|33
1629475070000|2021-08-20 15:57:50|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|6
1629475080000|2021-08-20 15:58:00|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|0
1629475090000|2021-08-20 15:58:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1629475100000|2021-08-20 15:58:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1629475110000|2021-08-20 15:58:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1629475120000|2021-08-20 15:58:40|21.06|20.98|21.06|20.98|21.07|20.99|21.06|20.98|0
1629475130000|2021-08-20 15:58:50|21.07|20.99|21.07|20.99|21.07|20.99|21.06|20.98|0
1629475140000|2021-08-20 15:59:00|21.06|20.98|21.09|21.01|21.09|21.01|21.04|20.96|1
1629475150000|2021-08-20 15:59:10|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|49
1629475160000|2021-08-20 15:59:20|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1629475200000|2021-08-20 16:00:00|||||||||10
1629475220000|2021-08-20 16:00:20|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|5
1629475230000|2021-08-20 16:00:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1629475260000|2021-08-20 16:01:00|||||||||74
1629475320000|2021-08-20 16:02:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1629475330000|2021-08-20 16:02:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1629475340000|2021-08-20 16:02:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1629475360000|2021-08-20 16:02:40|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1629475380000|2021-08-20 16:03:00|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|2
1629475390000|2021-08-20 16:03:10|20.99|20.91|20.99|20.91|21|20.92|20.99|20.91|30
1629475400000|2021-08-20 16:03:20|||||||||6
1629475440000|2021-08-20 16:04:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|34
1629475450000|2021-08-20 16:04:10|20.92|20.84|20.92|20.84|20.92|20.84|20.9|20.82|0
1629475460000|2021-08-20 16:04:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1629475470000|2021-08-20 16:04:30|20.89|20.81|20.89|20.81|20.9|20.82|20.89|20.81|0
1629475480000|2021-08-20 16:04:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|10
1629475520000|2021-08-20 16:05:20|20.87|20.79|20.87|20.79|20.87|20.79|20.85|20.77|0
1629475530000|2021-08-20 16:05:30|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1629475540000|2021-08-20 16:05:40|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1629475630000|2021-08-20 16:07:10|20.94|20.86|20.94|20.86|20.94|20.86|20.92|20.84|26
1629475640000|2021-08-20 16:07:20|||||||||7
1629475680000|2021-08-20 16:08:00|20.9|20.82|20.9|20.82|20.94|20.86|20.9|20.82|155
1629475740000|2021-08-20 16:09:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1629475750000|2021-08-20 16:09:10|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|0
1629475760000|2021-08-20 16:09:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1629475800000|2021-08-20 16:10:00|||||||||10
1629475810000|2021-08-20 16:10:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|31
1629475820000|2021-08-20 16:10:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|26
1629475870000|2021-08-20 16:11:10|20.92|20.84|20.92|20.84|20.92|20.84|20.9|20.82|3
1629475880000|2021-08-20 16:11:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1629475900000|2021-08-20 16:11:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1629475910000|2021-08-20 16:11:50|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|0
1629475930000|2021-08-20 16:12:10|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1629475940000|2021-08-20 16:12:20|20.95|20.87|20.95|20.87|20.97|20.89|20.95|20.87|3
1629475950000|2021-08-20 16:12:30|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|0
1629475960000|2021-08-20 16:12:40|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|0
1629475970000|2021-08-20 16:12:50|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|0
1629475980000|2021-08-20 16:13:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1629476020000|2021-08-20 16:13:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1629476030000|2021-08-20 16:13:50|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|0
1629476040000|2021-08-20 16:14:00|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|0
1629476050000|2021-08-20 16:14:10|20.9|20.82|20.92|20.84|20.94|20.86|20.9|20.82|57
1629476060000|2021-08-20 16:14:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1629476070000|2021-08-20 16:14:30|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|2
1629476100000|2021-08-20 16:15:00|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1629476140000|2021-08-20 16:15:40|20.89|20.81|20.85|20.77|20.89|20.81|20.85|20.77|7
1629476150000|2021-08-20 16:15:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1629476160000|2021-08-20 16:16:00|20.89|20.81|20.89|20.81|20.89|20.81|20.87|20.79|1
1629476170000|2021-08-20 16:16:10|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|18
1629476200000|2021-08-20 16:16:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1629476210000|2021-08-20 16:16:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1629476220000|2021-08-20 16:17:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|18
1629476240000|2021-08-20 16:17:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|31
1629476250000|2021-08-20 16:17:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|2
1629476260000|2021-08-20 16:17:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1629476290000|2021-08-20 16:18:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1629476300000|2021-08-20 16:18:20|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|10
1629476330000|2021-08-20 16:18:50|20.9|20.82|20.92|20.84|20.92|20.84|20.89|20.81|0
1629476340000|2021-08-20 16:19:00|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1629476350000|2021-08-20 16:19:10|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1629476360000|2021-08-20 16:19:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1629476370000|2021-08-20 16:19:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1629476380000|2021-08-20 16:19:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1629476400000|2021-08-20 16:20:00|20.89|20.81|20.85|20.77|20.89|20.81|20.85|20.77|83
1629476460000|2021-08-20 16:21:00|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1629476490000|2021-08-20 16:21:30|20.8|20.72|20.8|20.72|20.82|20.74|20.8|20.72|5
1629476500000|2021-08-20 16:21:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1629476510000|2021-08-20 16:21:50|20.8|20.72|20.8|20.72|20.82|20.74|20.8|20.72|0
1629476520000|2021-08-20 16:22:00|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1629476540000|2021-08-20 16:22:20|||||||||1
1629476580000|2021-08-20 16:23:00|20.77|20.69|20.77|20.69|20.77|20.69|20.75|20.67|22
1629476590000|2021-08-20 16:23:10|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|14
1629476600000|2021-08-20 16:23:20|20.75|20.67|20.8|20.72|20.8|20.72|20.75|20.67|0
1629476610000|2021-08-20 16:23:30|20.75|20.67|20.79|20.71|20.79|20.71|20.75|20.67|11
1629476620000|2021-08-20 16:23:40|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|3
1629476640000|2021-08-20 16:24:00|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1629476650000|2021-08-20 16:24:10|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|0
1629476680000|2021-08-20 16:24:40|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|0
1629476690000|2021-08-20 16:24:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1629476700000|2021-08-20 16:25:00|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1629476830000|2021-08-20 16:27:10|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|61
1629476870000|2021-08-20 16:27:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|12
1629476950000|2021-08-20 16:29:10|20.57|20.49|20.61|20.53|20.61|20.53|20.57|20.49|100
1629476960000|2021-08-20 16:29:20|20.59|20.51|20.56|20.48|20.61|20.53|20.56|20.48|1
1629476970000|2021-08-20 16:29:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1629476980000|2021-08-20 16:29:40|||||||||7
1629476990000|2021-08-20 16:29:50|||||||||1
1629477000000|2021-08-20 16:30:00|20.52|20.44|20.57|20.49|20.57|20.49|20.52|20.44|5
1629477010000|2021-08-20 16:30:10|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|4
1629477020000|2021-08-20 16:30:20|20.52|20.44|20.57|20.49|20.57|20.49|20.52|20.44|30
1629477030000|2021-08-20 16:30:30|||||||||2
1629477060000|2021-08-20 16:31:00|||||||||3
1629477120000|2021-08-20 16:32:00|20.61|20.53|20.59|20.51|20.61|20.53|20.57|20.49|20
1629477130000|2021-08-20 16:32:10|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|0
1629477140000|2021-08-20 16:32:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1629477160000|2021-08-20 16:32:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1629477180000|2021-08-20 16:33:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1629477200000|2021-08-20 16:33:20|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|54
1629477210000|2021-08-20 16:33:30|||||||||4
1629477220000|2021-08-20 16:33:40|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1629477230000|2021-08-20 16:33:50|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1629477250000|2021-08-20 16:34:10|20.61|20.53|20.57|20.49|20.61|20.53|20.57|20.49|10
1629477260000|2021-08-20 16:34:20|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|0
1629477270000|2021-08-20 16:34:30|20.59|20.51|20.59|20.51|20.62|20.54|20.59|20.51|0
1629477280000|2021-08-20 16:34:40|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|23
1629477290000|2021-08-20 16:34:50|20.62|20.54|20.64|20.56|20.66|20.58|20.62|20.54|10
1629477300000|2021-08-20 16:35:00|20.66|20.58|20.61|20.53|20.66|20.58|20.61|20.53|0
1629477370000|2021-08-20 16:36:10|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|2
1629477390000|2021-08-20 16:36:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1629477400000|2021-08-20 16:36:40|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1629477410000|2021-08-20 16:36:50|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|0
1629477420000|2021-08-20 16:37:00|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|0
1629477440000|2021-08-20 16:37:20|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1629477480000|2021-08-20 16:38:00|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1629477490000|2021-08-20 16:38:10|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1629477510000|2021-08-20 16:38:30|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|1
1629477530000|2021-08-20 16:38:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1629477600000|2021-08-20 16:40:00|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1629477640000|2021-08-20 16:40:40|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1629477740000|2021-08-20 16:42:20|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1629477780000|2021-08-20 16:43:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|25
1629477810000|2021-08-20 16:43:30|||||||||28
1629477940000|2021-08-20 16:45:40|||||||||10
1629477950000|2021-08-20 16:45:50|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|10
1629477960000|2021-08-20 16:46:00|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1629478030000|2021-08-20 16:47:10|20.57|20.49|20.52|20.44|20.57|20.49|20.52|20.44|6
1629478280000|2021-08-20 16:51:20|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|16
1629478310000|2021-08-20 16:51:50|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|0
1629478320000|2021-08-20 16:52:00|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|0
1629478330000|2021-08-20 16:52:10|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|1
1629478340000|2021-08-20 16:52:20|20.54|20.46|20.57|20.49|20.57|20.49|20.52|20.44|0
1629478380000|2021-08-20 16:53:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|22
1629478410000|2021-08-20 16:53:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1629478430000|2021-08-20 16:53:50|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1629478440000|2021-08-20 16:54:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|65
1629478460000|2021-08-20 16:54:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|44
1629478470000|2021-08-20 16:54:30|||||||||28
1629478480000|2021-08-20 16:54:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1629478500000|2021-08-20 16:55:00|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|58
1629478570000|2021-08-20 16:56:10|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|7
1629478610000|2021-08-20 16:56:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1629478620000|2021-08-20 16:57:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1629478630000|2021-08-20 16:57:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1629478650000|2021-08-20 16:57:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1629478660000|2021-08-20 16:57:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1629478670000|2021-08-20 16:57:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1629478680000|2021-08-20 16:58:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1629478690000|2021-08-20 16:58:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1629478710000|2021-08-20 16:58:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1629478750000|2021-08-20 16:59:10|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1629478770000|2021-08-20 16:59:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|1
1629478800000|2021-08-20 17:00:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1629478810000|2021-08-20 17:00:10|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|1
1629478850000|2021-08-20 17:00:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|6
1629478860000|2021-08-20 17:01:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1629478870000|2021-08-20 17:01:10|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|10
1629478880000|2021-08-20 17:01:20|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|3
1629478890000|2021-08-20 17:01:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1629478910000|2021-08-20 17:01:50|20.59|20.51|20.59|20.51|20.62|20.54|20.59|20.51|0
1629478920000|2021-08-20 17:02:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1629478940000|2021-08-20 17:02:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1629478950000|2021-08-20 17:02:30|20.62|20.54|20.58|20.5|20.62|20.54|20.58|20.5|0
1629478960000|2021-08-20 17:02:40|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1629478980000|2021-08-20 17:03:00|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|19
1629478990000|2021-08-20 17:03:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1629479100000|2021-08-20 17:05:00|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|0
1629479110000|2021-08-20 17:05:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1629479120000|2021-08-20 17:05:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1629479160000|2021-08-20 17:06:00|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1629479180000|2021-08-20 17:06:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1629479190000|2021-08-20 17:06:30|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1629479200000|2021-08-20 17:06:40|20.56|20.48|20.56|20.48|20.57|20.49|20.54|20.46|0
1629479210000|2021-08-20 17:06:50|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|0
1629479220000|2021-08-20 17:07:00|20.56|20.48|20.57|20.49|20.57|20.49|20.54|20.46|0
1629479250000|2021-08-20 17:07:30|20.56|20.48|20.56|20.48|20.56|20.48|20.54|20.46|0
1629479270000|2021-08-20 17:07:50|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1629479280000|2021-08-20 17:08:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1629479310000|2021-08-20 17:08:30|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1629479320000|2021-08-20 17:08:40|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1629479390000|2021-08-20 17:09:50|20.56|20.48|20.56|20.48|20.57|20.49|20.56|20.48|0
1629479400000|2021-08-20 17:10:00|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1629479410000|2021-08-20 17:10:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1629479440000|2021-08-20 17:10:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1629479450000|2021-08-20 17:10:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1629479460000|2021-08-20 17:11:00|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1629479470000|2021-08-20 17:11:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1629479500000|2021-08-20 17:11:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1629479510000|2021-08-20 17:11:50|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1629479540000|2021-08-20 17:12:20|20.56|20.48|20.54|20.46|20.57|20.49|20.54|20.46|0
1629479550000|2021-08-20 17:12:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1629479560000|2021-08-20 17:12:40|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1629479570000|2021-08-20 17:12:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1629479580000|2021-08-20 17:13:00|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1629479610000|2021-08-20 17:13:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1629479630000|2021-08-20 17:13:50|20.54|20.46|20.54|20.46|20.56|20.48|20.52|20.44|0
1629479640000|2021-08-20 17:14:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1629479660000|2021-08-20 17:14:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1629479670000|2021-08-20 17:14:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1629479730000|2021-08-20 17:15:30|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1629479790000|2021-08-20 17:16:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1629479810000|2021-08-20 17:16:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1629479830000|2021-08-20 17:17:10|20.57|20.49|20.54|20.46|20.57|20.49|20.52|20.44|11
1629479840000|2021-08-20 17:17:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1629479860000|2021-08-20 17:17:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1629479950000|2021-08-20 17:19:10|20.52|20.44|20.52|20.44|20.54|20.46|20.52|20.44|0
1629479970000|2021-08-20 17:19:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1629479980000|2021-08-20 17:19:40|20.52|20.44|20.52|20.44|20.54|20.46|20.52|20.44|0
1629479990000|2021-08-20 17:19:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1629480030000|2021-08-20 17:20:30|20.56|20.48|20.54|20.46|20.57|20.49|20.54|20.46|1
1629480040000|2021-08-20 17:20:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1629480050000|2021-08-20 17:20:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1629480060000|2021-08-20 17:21:00|20.56|20.48|20.52|20.44|20.56|20.48|20.52|20.44|18
1629480110000|2021-08-20 17:21:50|||||||||1
1629480120000|2021-08-20 17:22:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|21
1629480130000|2021-08-20 17:22:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|4
1629480170000|2021-08-20 17:22:50|20.57|20.49|20.52|20.44|20.57|20.49|20.52|20.44|19
1629480230000|2021-08-20 17:23:50|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|1
1629480240000|2021-08-20 17:24:00|20.54|20.46|20.54|20.46|20.57|20.49|20.54|20.46|0
1629480290000|2021-08-20 17:24:50|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1629480300000|2021-08-20 17:25:00|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1629480310000|2021-08-20 17:25:10|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1629480360000|2021-08-20 17:26:00|20.56|20.48|20.54|20.46|20.57|20.49|20.54|20.46|0
1629480370000|2021-08-20 17:26:10|20.56|20.48|20.56|20.48|20.56|20.48|20.54|20.46|0
1629480380000|2021-08-20 17:26:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1629480390000|2021-08-20 17:26:30|20.56|20.48|20.56|20.48|20.56|20.48|20.54|20.46|0
1629480400000|2021-08-20 17:26:40|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|0
1629480410000|2021-08-20 17:26:50|20.56|20.48|20.56|20.48|20.56|20.48|20.54|20.46|0
1629480420000|2021-08-20 17:27:00|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1629480430000|2021-08-20 17:27:10|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|0
1629480440000|2021-08-20 17:27:20|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1629480450000|2021-08-20 17:27:30|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1629480460000|2021-08-20 17:27:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1629480470000|2021-08-20 17:27:50|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1629480570000|2021-08-20 17:29:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|10
1629480610000|2021-08-20 17:30:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1629480660000|2021-08-20 17:31:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|10
1629480690000|2021-08-20 17:31:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1629480700000|2021-08-20 17:31:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1629480760000|2021-08-20 17:32:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1629480790000|2021-08-20 17:33:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|11
1629480850000|2021-08-20 17:34:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1629480950000|2021-08-20 17:35:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1629480960000|2021-08-20 17:36:00|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|32
1629481020000|2021-08-20 17:37:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1629481050000|2021-08-20 17:37:30|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1629481080000|2021-08-20 17:38:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|27
1629481090000|2021-08-20 17:38:10|20.66|20.58|20.62|20.54|20.66|20.58|20.62|20.54|0
1629481100000|2021-08-20 17:38:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1629481110000|2021-08-20 17:38:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1629481120000|2021-08-20 17:38:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1629481130000|2021-08-20 17:38:50|||||||||3
1629481140000|2021-08-20 17:39:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1629481210000|2021-08-20 17:40:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|21
1629481260000|2021-08-20 17:41:00|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1629481270000|2021-08-20 17:41:10|20.66|20.58|20.68|20.6|20.69|20.61|20.66|20.58|0
1629481280000|2021-08-20 17:41:20|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|0
1629481320000|2021-08-20 17:42:00|20.68|20.6|20.66|20.58|20.69|20.61|20.66|20.58|0
1629481330000|2021-08-20 17:42:10|20.69|20.61|20.69|20.61|20.69|20.61|20.66|20.58|0
1629481340000|2021-08-20 17:42:20|20.67|20.59|20.69|20.61|20.69|20.61|20.66|20.58|0
1629481350000|2021-08-20 17:42:30|20.67|20.59|20.69|20.61|20.69|20.61|20.66|20.58|0
1629481360000|2021-08-20 17:42:40|20.67|20.59|20.66|20.58|20.69|20.61|20.66|20.58|0
1629481370000|2021-08-20 17:42:50|20.69|20.61|20.69|20.61|20.69|20.61|20.66|20.58|0
1629481380000|2021-08-20 17:43:00|20.66|20.58|20.66|20.58|20.69|20.61|20.66|20.58|0
1629481410000|2021-08-20 17:43:30|20.69|20.61|20.69|20.61|20.69|20.61|20.66|20.58|0
1629481420000|2021-08-20 17:43:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1629481470000|2021-08-20 17:44:30|20.71|20.63|20.76|20.68|20.76|20.68|20.71|20.63|0
1629481510000|2021-08-20 17:45:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1629481530000|2021-08-20 17:45:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1629481640000|2021-08-20 17:47:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1629481690000|2021-08-20 17:48:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1629481700000|2021-08-20 17:48:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1629481710000|2021-08-20 17:48:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1629481830000|2021-08-20 17:50:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1629481850000|2021-08-20 17:50:50|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|5
1629481860000|2021-08-20 17:51:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|1
1629481900000|2021-08-20 17:51:40|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|2
1629481960000|2021-08-20 17:52:40|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|0
1629481980000|2021-08-20 17:53:00|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|1
1629482020000|2021-08-20 17:53:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1629482050000|2021-08-20 17:54:10|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1629482060000|2021-08-20 17:54:20|20.73|20.65|20.76|20.68|20.76|20.68|20.71|20.63|0
1629482070000|2021-08-20 17:54:30|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1629482110000|2021-08-20 17:55:10|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1629482120000|2021-08-20 17:55:20|20.73|20.65|20.76|20.68|20.76|20.68|20.71|20.63|0
1629482130000|2021-08-20 17:55:30|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|0
1629482180000|2021-08-20 17:56:20|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|6
1629482190000|2021-08-20 17:56:30|20.74|20.66|20.74|20.66|20.74|20.66|20.71|20.63|0
1629482200000|2021-08-20 17:56:40|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|24
1629482210000|2021-08-20 17:56:50|20.76|20.68|20.76|20.68|20.78|20.7|20.76|20.68|0
1629482250000|2021-08-20 17:57:30|20.78|20.7|20.76|20.68|20.81|20.73|20.76|20.68|2
1629482260000|2021-08-20 17:57:40|||||||||5
1629482270000|2021-08-20 17:57:50|||||||||5
1629482310000|2021-08-20 17:58:30|20.78|20.7|20.76|20.68|20.81|20.73|20.76|20.68|4
1629482320000|2021-08-20 17:58:40|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|0
1629482360000|2021-08-20 17:59:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|2
1629482390000|2021-08-20 17:59:50|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|8
1629482420000|2021-08-20 18:00:20|20.74|20.66|20.76|20.68|20.76|20.68|20.71|20.63|2
1629482430000|2021-08-20 18:00:30|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|1
1629482570000|2021-08-20 18:02:50|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1629482580000|2021-08-20 18:03:00|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|12
1629482590000|2021-08-20 18:03:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|15
1629482600000|2021-08-20 18:03:20|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1629482610000|2021-08-20 18:03:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1629482620000|2021-08-20 18:03:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1629482630000|2021-08-20 18:03:50|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1629482640000|2021-08-20 18:04:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1629482660000|2021-08-20 18:04:20|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1629482670000|2021-08-20 18:04:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1629482690000|2021-08-20 18:04:50|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1629482700000|2021-08-20 18:05:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1629482730000|2021-08-20 18:05:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1629482740000|2021-08-20 18:05:40|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|0
1629482810000|2021-08-20 18:06:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1629482850000|2021-08-20 18:07:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1629482930000|2021-08-20 18:08:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1629482950000|2021-08-20 18:09:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1629482960000|2021-08-20 18:09:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1629483000000|2021-08-20 18:10:00|||||||||1
1629483030000|2021-08-20 18:10:30|20.61|20.53|20.59|20.51|20.62|20.54|20.59|20.51|10
1629483120000|2021-08-20 18:12:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1629483180000|2021-08-20 18:13:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1629483220000|2021-08-20 18:13:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1629483240000|2021-08-20 18:14:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1629483260000|2021-08-20 18:14:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1629483330000|2021-08-20 18:15:30|||||||||6
1629483420000|2021-08-20 18:17:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1629483450000|2021-08-20 18:17:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1629483610000|2021-08-20 18:20:10|20.64|20.56|20.64|20.56|20.67|20.59|20.64|20.56|8
1629483620000|2021-08-20 18:20:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1629483660000|2021-08-20 18:21:00|||||||||12
1629483770000|2021-08-20 18:22:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|4
1629483790000|2021-08-20 18:23:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1629483800000|2021-08-20 18:23:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|8
1629483810000|2021-08-20 18:23:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1629483820000|2021-08-20 18:23:40|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|0
1629483830000|2021-08-20 18:23:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1629483900000|2021-08-20 18:25:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1629483910000|2021-08-20 18:25:10|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|1
1629483920000|2021-08-20 18:25:20|20.77|20.69|20.72|20.64|20.77|20.69|20.72|20.64|0
1629483930000|2021-08-20 18:25:30|20.74|20.66|20.77|20.69|20.77|20.69|20.74|20.66|1
1629483940000|2021-08-20 18:25:40|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1629483950000|2021-08-20 18:25:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1629483960000|2021-08-20 18:26:00|20.77|20.69|20.72|20.64|20.77|20.69|20.72|20.64|0
1629483970000|2021-08-20 18:26:10|20.74|20.66|20.72|20.64|20.77|20.69|20.72|20.64|0
1629483980000|2021-08-20 18:26:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1629483990000|2021-08-20 18:26:30|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1629484000000|2021-08-20 18:26:40|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1629484010000|2021-08-20 18:26:50|20.74|20.66|20.69|20.61|20.74|20.66|20.69|20.61|0
1629484020000|2021-08-20 18:27:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1629484070000|2021-08-20 18:27:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1629484080000|2021-08-20 18:28:00|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|0
1629484090000|2021-08-20 18:28:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1629484150000|2021-08-20 18:29:10|20.7|20.62|20.72|20.64|20.72|20.64|20.69|20.61|0
1629484170000|2021-08-20 18:29:30|20.74|20.66|20.77|20.69|20.77|20.69|20.74|20.66|0
1629484180000|2021-08-20 18:29:40|20.75|20.67|20.74|20.66|20.75|20.67|20.72|20.64|0
1629484190000|2021-08-20 18:29:50|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1629484200000|2021-08-20 18:30:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1629484220000|2021-08-20 18:30:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1629484240000|2021-08-20 18:30:40|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|0
1629484250000|2021-08-20 18:30:50|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1629484280000|2021-08-20 18:31:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1629484300000|2021-08-20 18:31:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1629484310000|2021-08-20 18:31:50|20.77|20.69|20.77|20.69|20.79|20.71|20.77|20.69|0
1629484330000|2021-08-20 18:32:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1629484350000|2021-08-20 18:32:30|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|0
1629484370000|2021-08-20 18:32:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1629484390000|2021-08-20 18:33:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1629484410000|2021-08-20 18:33:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1629484440000|2021-08-20 18:34:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1629484450000|2021-08-20 18:34:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1629484460000|2021-08-20 18:34:20|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|0
1629484470000|2021-08-20 18:34:30|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|0
1629484520000|2021-08-20 18:35:20|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|0
1629484550000|2021-08-20 18:35:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1629484580000|2021-08-20 18:36:20|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|0
1629484590000|2021-08-20 18:36:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1629484600000|2021-08-20 18:36:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1629484610000|2021-08-20 18:36:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1629484620000|2021-08-20 18:37:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1629484700000|2021-08-20 18:38:20|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|0
1629484710000|2021-08-20 18:38:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1629484720000|2021-08-20 18:38:40|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1629484750000|2021-08-20 18:39:10|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1629484800000|2021-08-20 18:40:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1629484810000|2021-08-20 18:40:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1629484820000|2021-08-20 18:40:20|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1629484860000|2021-08-20 18:41:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1629484870000|2021-08-20 18:41:10|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1629484900000|2021-08-20 18:41:40|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|1
1629484950000|2021-08-20 18:42:30|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1629484960000|2021-08-20 18:42:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1629485030000|2021-08-20 18:43:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1629485040000|2021-08-20 18:44:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1629485060000|2021-08-20 18:44:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1629485080000|2021-08-20 18:44:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1629485090000|2021-08-20 18:44:50|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1629485100000|2021-08-20 18:45:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1629485120000|2021-08-20 18:45:20|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1629485130000|2021-08-20 18:45:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1629485140000|2021-08-20 18:45:40|20.8|20.72|20.81|20.73|20.81|20.73|20.78|20.7|0
1629485170000|2021-08-20 18:46:10|20.8|20.72|20.8|20.72|20.8|20.72|20.78|20.7|0
1629485180000|2021-08-20 18:46:20|20.82|20.74|20.83|20.75|20.85|20.77|20.81|20.73|16
1629485210000|2021-08-20 18:46:50|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|4
1629485230000|2021-08-20 18:47:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1629485270000|2021-08-20 18:47:50|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1629485410000|2021-08-20 18:50:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1629485420000|2021-08-20 18:50:20|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1629485430000|2021-08-20 18:50:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1629485440000|2021-08-20 18:50:40|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|0
1629485460000|2021-08-20 18:51:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1629485490000|2021-08-20 18:51:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1629485500000|2021-08-20 18:51:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1629485510000|2021-08-20 18:51:50|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1629485530000|2021-08-20 18:52:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1629485540000|2021-08-20 18:52:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1629485550000|2021-08-20 18:52:30|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1629485560000|2021-08-20 18:52:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1629485590000|2021-08-20 18:53:10|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1629485670000|2021-08-20 18:54:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1629485710000|2021-08-20 18:55:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1629485740000|2021-08-20 18:55:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1629485750000|2021-08-20 18:55:50|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1629485760000|2021-08-20 18:56:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1629485790000|2021-08-20 18:56:30|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1629485800000|2021-08-20 18:56:40|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|0
1629485810000|2021-08-20 18:56:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1629485820000|2021-08-20 18:57:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1629485840000|2021-08-20 18:57:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1629485930000|2021-08-20 18:58:50|||||||||7
1629485970000|2021-08-20 18:59:30|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1629485990000|2021-08-20 18:59:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1629486000000|2021-08-20 19:00:00|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|0
1629486020000|2021-08-20 19:00:20|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|0
1629486040000|2021-08-20 19:00:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1629486070000|2021-08-20 19:01:10|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1629486080000|2021-08-20 19:01:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1629486130000|2021-08-20 19:02:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|3
1629486170000|2021-08-20 19:02:50|20.56|20.48|20.53|20.45|20.56|20.48|20.53|20.45|0
1629486180000|2021-08-20 19:03:00|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1629486190000|2021-08-20 19:03:10|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|0
1629486220000|2021-08-20 19:03:40|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|0
1629486230000|2021-08-20 19:03:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1629486240000|2021-08-20 19:04:00|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|0
1629486250000|2021-08-20 19:04:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1629486260000|2021-08-20 19:04:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1629486280000|2021-08-20 19:04:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1629486290000|2021-08-20 19:04:50|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1629486310000|2021-08-20 19:05:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1629486330000|2021-08-20 19:05:30|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|0
1629486350000|2021-08-20 19:05:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1629486370000|2021-08-20 19:06:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1629486380000|2021-08-20 19:06:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1629486520000|2021-08-20 19:08:40|20.56|20.48|20.53|20.45|20.56|20.48|20.53|20.45|0
1629486700000|2021-08-20 19:11:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|33
1629486740000|2021-08-20 19:12:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1629486770000|2021-08-20 19:12:50|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|19
1629486780000|2021-08-20 19:13:00|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|1
1629486790000|2021-08-20 19:13:10|||||||||1
1629486800000|2021-08-20 19:13:20|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1629486810000|2021-08-20 19:13:30|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1629486860000|2021-08-20 19:14:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629486900000|2021-08-20 19:15:00|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1629487070000|2021-08-20 19:17:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|16
1629487150000|2021-08-20 19:19:10|20.47|20.39|20.44|20.36|20.47|20.39|20.44|20.36|0
1629487160000|2021-08-20 19:19:20|20.47|20.39|20.44|20.36|20.47|20.39|20.44|20.36|2
1629487180000|2021-08-20 19:19:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1629487190000|2021-08-20 19:19:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629487220000|2021-08-20 19:20:20|20.42|20.34|20.39|20.31|20.42|20.34|20.39|20.31|0
1629487230000|2021-08-20 19:20:30|20.42|20.34|20.39|20.31|20.42|20.34|20.39|20.31|3
1629487240000|2021-08-20 19:20:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629487260000|2021-08-20 19:21:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1629487270000|2021-08-20 19:21:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1629487370000|2021-08-20 19:22:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629487400000|2021-08-20 19:23:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1629487420000|2021-08-20 19:23:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629487480000|2021-08-20 19:24:40|20.42|20.34|20.39|20.31|20.42|20.34|20.39|20.31|0
1629487500000|2021-08-20 19:25:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1629487510000|2021-08-20 19:25:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629487570000|2021-08-20 19:26:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1629487600000|2021-08-20 19:26:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629487660000|2021-08-20 19:27:40|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|0
1629487670000|2021-08-20 19:27:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629487700000|2021-08-20 19:28:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|3
1629487720000|2021-08-20 19:28:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|1
1629487730000|2021-08-20 19:28:50|||||||||7
1629487800000|2021-08-20 19:30:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629487810000|2021-08-20 19:30:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629487840000|2021-08-20 19:30:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629487860000|2021-08-20 19:31:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629487870000|2021-08-20 19:31:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629487900000|2021-08-20 19:31:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629487950000|2021-08-20 19:32:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|2
1629487980000|2021-08-20 19:33:00|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1629488010000|2021-08-20 19:33:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629488070000|2021-08-20 19:34:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|3
1629488210000|2021-08-20 19:36:50|||||||||1
1629488220000|2021-08-20 19:37:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629488350000|2021-08-20 19:39:10|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1629488370000|2021-08-20 19:39:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629488380000|2021-08-20 19:39:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629488390000|2021-08-20 19:39:50|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1629488400000|2021-08-20 19:40:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629488410000|2021-08-20 19:40:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629488490000|2021-08-20 19:41:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1629488530000|2021-08-20 19:42:10|||||||||7
1629488550000|2021-08-20 19:42:30|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1629488590000|2021-08-20 19:43:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629488620000|2021-08-20 19:43:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629488680000|2021-08-20 19:44:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629488690000|2021-08-20 19:44:50|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|40
1629488770000|2021-08-20 19:46:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629488820000|2021-08-20 19:47:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1629488830000|2021-08-20 19:47:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629488840000|2021-08-20 19:47:20|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|0
1629488850000|2021-08-20 19:47:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|6
1629488890000|2021-08-20 19:48:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|16
1629488940000|2021-08-20 19:49:00|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|0
1629488950000|2021-08-20 19:49:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|1
1629488960000|2021-08-20 19:49:20|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|0
1629489000000|2021-08-20 19:50:00|20.33|20.25|20.32|20.24|20.35|20.27|20.32|20.24|0
1629489010000|2021-08-20 19:50:10|20.33|20.25|20.33|20.25|20.33|20.25|20.3|20.22|5
1629489020000|2021-08-20 19:50:20|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1629489040000|2021-08-20 19:50:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629489070000|2021-08-20 19:51:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|25
1629489140000|2021-08-20 19:52:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|42
1629489150000|2021-08-20 19:52:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|60
1629489160000|2021-08-20 19:52:40|||||||||20
1629489220000|2021-08-20 19:53:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629489280000|2021-08-20 19:54:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1629489310000|2021-08-20 19:55:10|||||||||6
1629489330000|2021-08-20 19:55:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|10
1629489380000|2021-08-20 19:56:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1629489390000|2021-08-20 19:56:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1629489440000|2021-08-20 19:57:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1629489450000|2021-08-20 19:57:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629489460000|2021-08-20 19:57:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629489490000|2021-08-20 19:58:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|3
1629489560000|2021-08-20 19:59:20|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|5
1629489570000|2021-08-20 19:59:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629489590000|2021-08-20 19:59:50|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1629677700000|2021-08-23 00:15:00|20.44|20.16|20.44|20.14|20.46|20.16|20.44|20.14|0
1629677710000|2021-08-23 00:15:10|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|0
1629677730000|2021-08-23 00:15:30|20.45|20.2|20.47|20.17|20.47|20.2|20.45|20.17|0
1629677740000|2021-08-23 00:15:40|20.49|20.19|20.47|20.17|20.49|20.19|20.47|20.17|0
1629677750000|2021-08-23 00:15:50|20.49|20.19|20.49|20.19|20.49|20.19|20.47|20.17|0
1629677790000|2021-08-23 00:16:30|20.47|20.17|20.49|20.19|20.49|20.19|20.47|20.17|0
1629678450000|2021-08-23 00:27:30|20.52|20.24|20.54|20.24|20.54|20.24|20.52|20.22|0
1629678580000|2021-08-23 00:29:40|20.52|20.22|20.5|20.2|20.52|20.22|20.5|20.2|0
1629678600000|2021-08-23 00:30:00|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1629678690000|2021-08-23 00:31:30|20.54|20.24|20.53|20.23|20.54|20.24|20.51|20.21|0
1629678700000|2021-08-23 00:31:40|20.54|20.24|20.54|20.24|20.54|20.24|20.53|20.23|0
1629678710000|2021-08-23 00:31:50|20.53|20.23|20.54|20.24|20.54|20.24|20.53|20.23|0
1629678720000|2021-08-23 00:32:00|20.53|20.23|20.51|20.21|20.54|20.24|20.51|20.21|0
1629678730000|2021-08-23 00:32:10|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1629678750000|2021-08-23 00:32:30|20.51|20.21|20.53|20.23|20.54|20.24|20.51|20.21|0
1629678760000|2021-08-23 00:32:40|20.51|20.21|20.51|20.21|20.53|20.23|20.51|20.21|0
1629678790000|2021-08-23 00:33:10|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1629678840000|2021-08-23 00:34:00|20.51|20.21|20.51|20.21|20.53|20.23|20.51|20.21|0
1629678850000|2021-08-23 00:34:10|20.53|20.23|20.51|20.21|20.53|20.23|20.51|20.21|0
1629678870000|2021-08-23 00:34:30|20.5|20.25|20.53|20.23|20.53|20.25|20.5|20.23|0
1629678880000|2021-08-23 00:34:40|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|0
1629679020000|2021-08-23 00:37:00|20.53|20.23|20.54|20.24|20.54|20.24|20.51|20.21|0
1629679030000|2021-08-23 00:37:10|20.53|20.23|20.53|20.23|20.53|20.23|20.51|20.21|0
1629679040000|2021-08-23 00:37:20|20.51|20.21|20.51|20.21|20.53|20.23|20.51|20.21|0
1629679060000|2021-08-23 00:37:40|20.53|20.23|20.53|20.23|20.54|20.24|20.53|20.23|0
1629679070000|2021-08-23 00:37:50|20.51|20.21|20.53|20.23|20.53|20.23|20.51|20.21|0
1629679080000|2021-08-23 00:38:00|20.51|20.21|20.53|20.23|20.53|20.23|20.51|20.21|0
1629679090000|2021-08-23 00:38:10|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1629679110000|2021-08-23 00:38:30|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1629679150000|2021-08-23 00:39:10|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1629679170000|2021-08-23 00:39:30|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1629679180000|2021-08-23 00:39:40|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1629679200000|2021-08-23 00:40:00|20.53|20.23|20.51|20.21|20.54|20.25|20.5|20.21|0
1629679230000|2021-08-23 00:40:30|20.58|20.28|20.54|20.24|20.6|20.43|20.51|20.24|18
1629679240000|2021-08-23 00:40:40|20.58|20.28|20.54|20.24|20.58|20.28|20.54|20.24|0
1629679270000|2021-08-23 00:41:10|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1629679280000|2021-08-23 00:41:20|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|0
1629679300000|2021-08-23 00:41:40|20.53|20.23|20.54|20.24|20.54|20.24|20.53|20.23|0
1629679410000|2021-08-23 00:43:30|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1629679430000|2021-08-23 00:43:50|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|0
1629679450000|2021-08-23 00:44:10|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1629679480000|2021-08-23 00:44:40|20.49|20.24|20.49|20.24|20.49|20.24|20.49|20.24|0
1629679640000|2021-08-23 00:47:20|20.47|20.22|20.49|20.24|20.49|20.24|20.47|20.22|0
1629679970000|2021-08-23 00:52:50|20.5|20.25|20.5|20.25|20.5|20.25|20.5|20.25|0
1629680040000|2021-08-23 00:54:00|20.52|20.27|20.52|20.27|20.52|20.27|20.52|20.27|0
1629680090000|2021-08-23 00:54:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1629680110000|2021-08-23 00:55:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1629680140000|2021-08-23 00:55:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1629680230000|2021-08-23 00:57:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1629680250000|2021-08-23 00:57:30|20.38|20.3|20.43|20.18|20.43|20.3|20.38|20.18|1
1629680300000|2021-08-23 00:58:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629680340000|2021-08-23 00:59:00|20.47|20.22|20.47|20.22|20.47|20.22|20.47|20.22|6
1629680360000|2021-08-23 00:59:20|20.49|20.24|20.49|20.24|20.49|20.24|20.49|20.24|0
1629680410000|2021-08-23 01:00:10|20.47|20.22|20.49|20.24|20.49|20.24|20.47|20.22|0
1629680420000|2021-08-23 01:00:20|20.47|20.22|20.47|20.22|20.49|20.24|20.47|20.22|0
1629680430000|2021-08-23 01:00:30|20.49|20.24|20.49|20.24|20.49|20.24|20.49|20.24|0
1629680450000|2021-08-23 01:00:50|20.47|20.22|20.49|20.24|20.49|20.24|20.47|20.22|0
1629680460000|2021-08-23 01:01:00|20.47|20.22|20.49|20.24|20.49|20.24|20.47|20.22|0
1629680470000|2021-08-23 01:01:10|20.47|20.22|20.44|20.19|20.47|20.22|20.44|20.19|0
1629680530000|2021-08-23 01:02:10|20.45|20.2|20.45|20.2|20.45|20.2|20.45|20.2|0
1629680550000|2021-08-23 01:02:30|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1629680560000|2021-08-23 01:02:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629680770000|2021-08-23 01:06:10|20.37|20.29|20.31|20.23|20.37|20.29|20.31|20.23|2
1629680950000|2021-08-23 01:09:10|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1629681020000|2021-08-23 01:10:20|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1629681200000|2021-08-23 01:13:20|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1629681250000|2021-08-23 01:14:10|||||||||23
1629681400000|2021-08-23 01:16:40|20.33|20.25|20.33|20.25|20.33|20.25|20.31|20.23|0
1629681410000|2021-08-23 01:16:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1629681550000|2021-08-23 01:19:10|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|7
1629681560000|2021-08-23 01:19:20|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1629681580000|2021-08-23 01:19:40|20.26|20.18|20.27|20.19|20.33|20.19|20.26|20.08|0
1629681590000|2021-08-23 01:19:50|20.33|20.08|20.27|20.19|20.33|20.19|20.27|20.08|0
1629681670000|2021-08-23 01:21:10|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1629681680000|2021-08-23 01:21:20|20.22|20.14|20.22|20.14|20.33|20.14|20.22|20.08|0
1629681930000|2021-08-23 01:25:30|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|4
1629682050000|2021-08-23 01:27:30|20.32|20.07|20.32|20.07|20.32|20.07|20.32|20.07|0
1629682120000|2021-08-23 01:28:40|20.25|20.17|20.32|20.07|20.36|20.17|20.25|20.07|1
1629682200000|2021-08-23 01:30:00|20.26|20.18|20.33|20.08|20.37|20.19|20.26|20.08|0
1629682210000|2021-08-23 01:30:10|20.27|20.19|20.27|20.19|20.33|20.19|20.27|20.08|0
1629682220000|2021-08-23 01:30:20|20.37|20.12|20.33|20.08|20.37|20.19|20.27|20.08|0
1629682230000|2021-08-23 01:30:30|20.27|20.19|20.33|20.08|20.37|20.19|20.27|20.08|0
1629682240000|2021-08-23 01:30:40|20.27|20.19|20.37|20.12|20.37|20.19|20.27|20.12|0
1629682260000|2021-08-23 01:31:00|20.35|20.1|20.37|20.12|20.37|20.19|20.27|20.08|0
1629682290000|2021-08-23 01:31:30|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1629682300000|2021-08-23 01:31:40|20.33|20.08|20.37|20.12|20.37|20.12|20.33|20.08|0
1629682350000|2021-08-23 01:32:30|20.35|20.1|20.35|20.1|20.37|20.12|20.35|20.1|0
1629682370000|2021-08-23 01:32:50|20.33|20.08|20.32|20.07|20.33|20.08|20.32|20.07|0
1629682400000|2021-08-23 01:33:20|20.34|20.09|20.35|20.1|20.37|20.12|20.33|20.08|0
1629682410000|2021-08-23 01:33:30|20.37|20.12|20.37|20.12|20.37|20.12|20.37|20.12|0
1629682420000|2021-08-23 01:33:40|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1629682430000|2021-08-23 01:33:50|20.37|20.12|20.37|20.12|20.37|20.12|20.35|20.1|0
1629682440000|2021-08-23 01:34:00|20.35|20.1|20.34|20.09|20.35|20.1|20.32|20.07|0
1629682450000|2021-08-23 01:34:10|20.35|20.1|20.32|20.07|20.35|20.1|20.32|20.07|0
1629682460000|2021-08-23 01:34:20|20.34|20.09|20.32|20.07|20.34|20.09|20.32|20.07|0
1629682470000|2021-08-23 01:34:30|20.34|20.09|20.34|20.09|20.34|20.09|20.34|20.09|0
1629682480000|2021-08-23 01:34:40|20.32|20.07|20.34|20.09|20.34|20.09|20.32|20.07|0
1629682500000|2021-08-23 01:35:00|20.35|20.1|20.34|20.09|20.35|20.1|20.32|20.07|0
1629682510000|2021-08-23 01:35:10|20.32|20.07|20.34|20.09|20.34|20.09|20.32|20.07|0
1629682520000|2021-08-23 01:35:20|20.32|20.07|20.32|20.07|20.34|20.09|20.32|20.07|0
1629682600000|2021-08-23 01:36:40|20.34|20.09|20.32|20.07|20.34|20.09|20.32|20.07|0
1629682620000|2021-08-23 01:37:00|20.34|20.09|20.34|20.09|20.34|20.09|20.34|20.09|0
1629682640000|2021-08-23 01:37:20|20.37|20.12|20.37|20.12|20.37|20.12|20.35|20.1|0
1629682690000|2021-08-23 01:38:10|20.35|20.1|20.37|20.12|20.37|20.12|20.35|20.1|0
1629682700000|2021-08-23 01:38:20|20.35|20.1|20.35|20.1|20.37|20.12|20.35|20.1|0
1629682730000|2021-08-23 01:38:50|20.37|20.12|20.37|20.12|20.37|20.12|20.35|20.1|0
1629682740000|2021-08-23 01:39:00|20.35|20.1|20.35|20.1|20.37|20.12|20.35|20.1|0
1629682750000|2021-08-23 01:39:10|20.37|20.12|20.35|20.1|20.37|20.12|20.35|20.1|0
1629682760000|2021-08-23 01:39:20|20.37|20.12|20.37|20.12|20.37|20.12|20.37|20.12|0
1629682770000|2021-08-23 01:39:30|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1629682780000|2021-08-23 01:39:40|20.37|20.12|20.37|20.12|20.37|20.12|20.37|20.12|0
1629682790000|2021-08-23 01:39:50|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1629682810000|2021-08-23 01:40:10|20.37|20.12|20.35|20.1|20.37|20.12|20.35|20.1|0
1629682940000|2021-08-23 01:42:20|20.33|20.08|20.34|20.09|20.35|20.1|20.32|20.07|0
1629682950000|2021-08-23 01:42:30|20.32|20.07|20.34|20.09|20.34|20.09|20.32|20.07|0
1629682960000|2021-08-23 01:42:40|20.32|20.07|20.32|20.07|20.32|20.07|20.32|20.07|0
1629683130000|2021-08-23 01:45:30|20.21|20.13|20.26|20.01|20.26|20.13|20.21|20.01|5
1629683190000|2021-08-23 01:46:30|20.23|19.98|20.26|20.01|20.26|20.01|20.23|19.98|0
1629683230000|2021-08-23 01:47:10|20.24|19.99|20.25|20|20.25|20|20.24|19.99|0
1629683250000|2021-08-23 01:47:30|20.26|20.01|20.26|20.01|20.26|20.01|20.26|20.01|0
1629683320000|2021-08-23 01:48:40|20.25|20|20.25|20|20.25|20|20.25|20|0
1629683390000|2021-08-23 01:49:50|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1629683450000|2021-08-23 01:50:50|20.25|20|20.25|20|20.25|20|20.25|20|0
1629683460000|2021-08-23 01:51:00|20.23|19.98|20.25|20|20.25|20|20.23|19.98|5
1629683470000|2021-08-23 01:51:10|20.27|20.02|20.25|20|20.27|20.02|20.25|20|11
1629683700000|2021-08-23 01:55:00|20.26|20.01|20.26|20.01|20.26|20.01|20.26|20.01|0
1629683890000|2021-08-23 01:58:10|20.25|20|20.25|20|20.25|20|20.25|20|0
1629683920000|2021-08-23 01:58:40|20.26|20.01|20.26|20.01|20.26|20.01|20.26|20.01|0
1629684120000|2021-08-23 02:02:00|20.25|20|20.25|20|20.25|20|20.25|20|0
1629684330000|2021-08-23 02:05:30|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1629684480000|2021-08-23 02:08:00|20.12|20.04|20.23|19.98|20.23|20.04|20.12|19.98|0
1629684790000|2021-08-23 02:13:10|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1629684890000|2021-08-23 02:14:50|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1629684910000|2021-08-23 02:15:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1629684960000|2021-08-23 02:16:00|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1629685150000|2021-08-23 02:19:10|20.17|20.09|20.23|19.98|20.23|20.09|20.17|19.98|0
1629685160000|2021-08-23 02:19:20|20.17|20.09|20.23|19.98|20.23|20.09|20.17|19.98|0
1629685170000|2021-08-23 02:19:30|20.17|20.09|20.23|19.98|20.23|20.09|20.17|19.98|0
1629685180000|2021-08-23 02:19:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629685200000|2021-08-23 02:20:00|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1629685410000|2021-08-23 02:23:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629685440000|2021-08-23 02:24:00|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1629685450000|2021-08-23 02:24:10|20.17|20.09|20.27|20.02|20.27|20.09|20.17|19.98|0
1629685500000|2021-08-23 02:25:00|20.25|20|20.23|19.98|20.25|20|20.23|19.98|0
1629685510000|2021-08-23 02:25:10|20.25|20|20.25|20|20.27|20.09|20.17|19.98|0
1629685520000|2021-08-23 02:25:20|20.27|20.02|20.25|20|20.27|20.02|20.23|19.98|0
1629685530000|2021-08-23 02:25:30|20.27|20.02|20.25|20|20.27|20.02|20.23|19.98|0
1629685540000|2021-08-23 02:25:40|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1629685740000|2021-08-23 02:29:00|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1629685770000|2021-08-23 02:29:30|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1629685800000|2021-08-23 02:30:00|20.22|19.97|20.23|19.98|20.23|19.98|20.22|19.97|0
1629685810000|2021-08-23 02:30:10|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1629685830000|2021-08-23 02:30:30|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1629685850000|2021-08-23 02:30:50|20.12|20.04|20.22|19.97|20.22|20.04|20.12|19.97|0
1629685870000|2021-08-23 02:31:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1629685930000|2021-08-23 02:32:10|20.22|19.97|20.12|20.04|20.22|20.04|20.12|19.97|0
1629685940000|2021-08-23 02:32:20|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1629685980000|2021-08-23 02:33:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1629685990000|2021-08-23 02:33:10|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1629686010000|2021-08-23 02:33:30|20.12|20.04|20.22|19.97|20.22|20.04|20.12|19.97|0
1629686020000|2021-08-23 02:33:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1629686070000|2021-08-23 02:34:30|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1629686080000|2021-08-23 02:34:40|20.23|19.98|20.22|19.97|20.23|20.04|20.12|19.97|0
1629686100000|2021-08-23 02:35:00|20.17|20.09|20.23|19.98|20.23|20.09|20.17|19.98|0
1629686120000|2021-08-23 02:35:20|20.22|19.97|20.12|20.04|20.22|20.04|20.12|19.97|0
1629686240000|2021-08-23 02:37:20|20.22|19.97|20.12|20.04|20.22|20.04|20.12|19.97|0
1629686260000|2021-08-23 02:37:40|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1629686270000|2021-08-23 02:37:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1629686460000|2021-08-23 02:41:00|20.22|19.97|20.16|20.08|20.22|20.08|20.16|19.97|22
1629686510000|2021-08-23 02:41:50|20.22|19.97|20.16|20.08|20.22|20.08|20.16|19.97|0
1629686520000|2021-08-23 02:42:00|20.22|19.97|20.16|20.08|20.22|20.08|20.16|19.97|0
1629686550000|2021-08-23 02:42:30|20.22|19.97|20.22|19.97|20.22|20.04|20.12|19.97|0
1629686560000|2021-08-23 02:42:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1629686580000|2021-08-23 02:43:00|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1629686590000|2021-08-23 02:43:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1629686600000|2021-08-23 02:43:20|20.22|19.97|20.16|20.08|20.22|20.08|20.16|19.97|0
1629686610000|2021-08-23 02:43:30|20.22|19.97|20.22|19.97|20.22|20.08|20.16|19.97|0
1629686620000|2021-08-23 02:43:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629686630000|2021-08-23 02:43:50|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1629686640000|2021-08-23 02:44:00|20.12|20.04|20.22|19.97|20.22|20.04|20.12|19.97|0
1629686650000|2021-08-23 02:44:10|20.16|20.08|20.22|19.97|20.22|20.08|20.16|19.97|1
1629686670000|2021-08-23 02:44:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629686700000|2021-08-23 02:45:00|20.17|20.09|20.23|19.98|20.23|20.09|20.17|19.98|0
1629686710000|2021-08-23 02:45:10|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1629686720000|2021-08-23 02:45:20|20.12|20.04|20.12|20.04|20.22|20.04|20.12|19.97|0
1629687120000|2021-08-23 02:52:00|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1629687130000|2021-08-23 02:52:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1629687210000|2021-08-23 02:53:30|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1629687230000|2021-08-23 02:53:50|20.12|20.04|20.22|19.97|20.22|20.04|20.12|19.97|0
1629687240000|2021-08-23 02:54:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1629687960000|2021-08-23 03:06:00|20.14|19.89|20.03|19.95|20.14|19.95|20.03|19.89|2
1629687980000|2021-08-23 03:06:20|20.09|19.84|20.09|19.84|20.09|19.84|20.09|19.84|0
1629688020000|2021-08-23 03:07:00|20.1|19.85|20.1|19.85|20.12|19.87|20.1|19.85|0
1629688050000|2021-08-23 03:07:30|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629688180000|2021-08-23 03:09:40||19.82||19.82||19.82||19.82|0
1629688200000|2021-08-23 03:10:00|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|0
1629688260000|2021-08-23 03:11:00|20.17|19.87|20.13|19.83|20.17|19.87|20.12|19.83|0
1629688300000|2021-08-23 03:11:40|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1629688310000|2021-08-23 03:11:50|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|0
1629688390000|2021-08-23 03:13:10|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1629688400000|2021-08-23 03:13:20|20.13|19.83|20.15|19.85|20.15|19.85|20.13|19.83|0
1629688410000|2021-08-23 03:13:30|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1629688440000|2021-08-23 03:14:00|20.15|19.85|20.17|19.87|20.17|19.87|20.13|19.83|0
1629688510000|2021-08-23 03:15:10|20.13|19.83|20.17|19.87|20.17|19.87|20.13|19.83|0
1629688530000|2021-08-23 03:15:30|20.15|19.85|20.13|19.83|20.17|19.87|20.12|19.83|0
1629688700000|2021-08-23 03:18:20|20.1|19.8|20.12|19.82|20.12|19.82|20.1|19.8|0
1629688710000|2021-08-23 03:18:30|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|0
1629688780000|2021-08-23 03:19:40|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|0
1629688790000|2021-08-23 03:19:50|20.12|19.82|20.1|19.8|20.13|19.83|20.1|19.8|0
1629688840000|2021-08-23 03:20:40|20.08|19.78|20.1|19.8|20.1|19.8|20.08|19.78|0
1629688860000|2021-08-23 03:21:00|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1629688870000|2021-08-23 03:21:10|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|0
1629688910000|2021-08-23 03:21:50|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1629688970000|2021-08-23 03:22:50||19.87||19.87||19.87||19.87|0
1629689160000|2021-08-23 03:26:00|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|0
1629689170000|2021-08-23 03:26:10|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629689180000|2021-08-23 03:26:20|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|0
1629689190000|2021-08-23 03:26:30|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629689210000|2021-08-23 03:26:50|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|0
1629689220000|2021-08-23 03:27:00|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629689330000|2021-08-23 03:28:50|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|0
1629689410000|2021-08-23 03:30:10|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1629689470000|2021-08-23 03:31:10|20.13|19.83|20.12|19.87|20.13|19.87|20.12|19.83|0
1629689530000|2021-08-23 03:32:10|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|0
1629689540000|2021-08-23 03:32:20|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629689640000|2021-08-23 03:34:00|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|0
1629689680000|2021-08-23 03:34:40|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629689760000|2021-08-23 03:36:00|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|0
1629689820000|2021-08-23 03:37:00|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629690010000|2021-08-23 03:40:10|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|20
1629690060000|2021-08-23 03:41:00|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629690250000|2021-08-23 03:44:10|20.14|19.89|20.12|19.87|20.14|19.89|20.12|19.87|0
1629690260000|2021-08-23 03:44:20|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1629690280000|2021-08-23 03:44:40|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629690290000|2021-08-23 03:44:50|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1629690390000|2021-08-23 03:46:30|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629690410000|2021-08-23 03:46:50|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1629690430000|2021-08-23 03:47:10|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629690440000|2021-08-23 03:47:20|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1629690530000|2021-08-23 03:48:50|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629690540000|2021-08-23 03:49:00|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1629690720000|2021-08-23 03:52:00|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|0
1629690750000|2021-08-23 03:52:30|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1629690790000|2021-08-23 03:53:10|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|0
1629690800000|2021-08-23 03:53:20|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1629690830000|2021-08-23 03:53:50|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|0
1629691660000|2021-08-23 04:07:40|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1629691700000|2021-08-23 04:08:20|20.13|19.88|20.14|19.89|20.14|19.89|20.13|19.88|0
1629691730000|2021-08-23 04:08:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1629693560000|2021-08-23 04:39:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1629693610000|2021-08-23 04:40:10|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1629693620000|2021-08-23 04:40:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629693650000|2021-08-23 04:40:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1629693660000|2021-08-23 04:41:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629693670000|2021-08-23 04:41:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1629693720000|2021-08-23 04:42:00|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1629693730000|2021-08-23 04:42:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1629693750000|2021-08-23 04:42:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1629693770000|2021-08-23 04:42:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1629693800000|2021-08-23 04:43:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1629694100000|2021-08-23 04:48:20|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1629694830000|2021-08-23 05:00:30|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1629694860000|2021-08-23 05:01:00|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1629694880000|2021-08-23 05:01:20|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1629694960000|2021-08-23 05:02:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1629694970000|2021-08-23 05:02:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1629695020000|2021-08-23 05:03:40|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1629695100000|2021-08-23 05:05:00|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1629695110000|2021-08-23 05:05:10|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1629695230000|2021-08-23 05:07:10|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1629695320000|2021-08-23 05:08:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629695430000|2021-08-23 05:10:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1629695650000|2021-08-23 05:14:10|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1629695760000|2021-08-23 05:16:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|5
1629696810000|2021-08-23 05:33:30|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1629697270000|2021-08-23 05:41:10|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1629697310000|2021-08-23 05:41:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1629697400000|2021-08-23 05:43:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629697490000|2021-08-23 05:44:50|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1629697840000|2021-08-23 05:50:40|||||||||27
1629697850000|2021-08-23 05:50:50|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|25
1629698150000|2021-08-23 05:55:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1629698160000|2021-08-23 05:56:00|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1629698170000|2021-08-23 05:56:10|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1629698180000|2021-08-23 05:56:20|20.09|20.01|20.09|20.01|20.11|20.03|20.09|20.01|1
1629698250000|2021-08-23 05:57:30|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|24
1629698260000|2021-08-23 05:57:40|20.11|20.03|20.11|20.03|20.11|20.03|20.09|20.01|0
1629698280000|2021-08-23 05:58:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629698340000|2021-08-23 05:59:00|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1629698350000|2021-08-23 05:59:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1629698360000|2021-08-23 05:59:20|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1629698400000|2021-08-23 06:00:00|20.09|20.01|20.09|20.01|20.11|20.03|20.09|20.01|1
1629698420000|2021-08-23 06:00:20|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1629698440000|2021-08-23 06:00:40|20.06|19.98|20.08|20|20.08|20|20.06|19.98|1
1629698450000|2021-08-23 06:00:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629698490000|2021-08-23 06:01:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1629698500000|2021-08-23 06:01:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1629698510000|2021-08-23 06:01:50|20.09|20.01|20.09|20.01|20.11|20.03|20.09|20.01|2
1629698520000|2021-08-23 06:02:00|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1629698590000|2021-08-23 06:03:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1629698700000|2021-08-23 06:05:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629698710000|2021-08-23 06:05:10|20.1|20.02|20.1|20.02|20.1|20.02|20.09|20.01|0
1629698720000|2021-08-23 06:05:20|20.08|20|20.1|20.02|20.1|20.02|20.08|20|2
1629698740000|2021-08-23 06:05:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629698790000|2021-08-23 06:06:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1629698820000|2021-08-23 06:07:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629698830000|2021-08-23 06:07:10|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|25
1629698840000|2021-08-23 06:07:20|||||||||100
1629698850000|2021-08-23 06:07:30|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|1
1629698920000|2021-08-23 06:08:40|20.08|20|20.08|20|20.1|20.02|20.08|20|76
1629699090000|2021-08-23 06:11:30|20.14|20.06|20.1|20.02|20.14|20.06|20.1|20.02|100
1629699160000|2021-08-23 06:12:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1629699170000|2021-08-23 06:12:50|20.1|20.02|20.08|20|20.1|20.02|20.08|20|1
1629699320000|2021-08-23 06:15:20|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1629699330000|2021-08-23 06:15:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1629699570000|2021-08-23 06:19:30|20.13|20.05|20.13|20.05|20.15|20.07|20.13|20.05|18
1629699580000|2021-08-23 06:19:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|4
1629699700000|2021-08-23 06:21:40|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|6
1629699710000|2021-08-23 06:21:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|2
1629700530000|2021-08-23 06:35:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|1
1629700730000|2021-08-23 06:38:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629701100000|2021-08-23 06:45:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629701120000|2021-08-23 06:45:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629701150000|2021-08-23 06:45:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|26
1629701200000|2021-08-23 06:46:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1629701210000|2021-08-23 06:46:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629701230000|2021-08-23 06:47:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629701240000|2021-08-23 06:47:20|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1629701260000|2021-08-23 06:47:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629701400000|2021-08-23 06:50:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|3
1629701520000|2021-08-23 06:52:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629701530000|2021-08-23 06:52:10|20.29|20.21|20.25|20.17|20.29|20.21|20.25|20.17|37
1629701540000|2021-08-23 06:52:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|14
1629701550000|2021-08-23 06:52:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629701560000|2021-08-23 06:52:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1629701590000|2021-08-23 06:53:10|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1629701600000|2021-08-23 06:53:20|||||||||4
1629701610000|2021-08-23 06:53:30|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1629701630000|2021-08-23 06:53:50|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1629701640000|2021-08-23 06:54:00|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1629701650000|2021-08-23 06:54:10|20.29|20.21|20.27|20.19|20.29|20.21|20.25|20.17|0
1629701690000|2021-08-23 06:54:50|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1629701780000|2021-08-23 06:56:20|20.26|20.18|20.26|20.18|20.27|20.19|20.26|20.18|0
1629701790000|2021-08-23 06:56:30|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1629701850000|2021-08-23 06:57:30|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1629701960000|2021-08-23 06:59:20|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|1
1629701970000|2021-08-23 06:59:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629701980000|2021-08-23 06:59:40|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1629701990000|2021-08-23 06:59:50|20.2|20.12|20.2|20.12|20.21|20.13|20.2|20.12|8
1629702000000|2021-08-23 07:00:00|20.21|20.13|20.21|20.13|20.24|20.16|20.19|20.11|10
1629702010000|2021-08-23 07:00:10|20.2|20.12|20.24|20.16|20.24|20.16|20.2|20.12|1
1629702020000|2021-08-23 07:00:20|20.22|20.14|20.19|20.11|20.24|20.16|20.19|20.11|5
1629702030000|2021-08-23 07:00:30|20.21|20.13|20.21|20.13|20.22|20.14|20.19|20.11|0
1629702040000|2021-08-23 07:00:40|20.2|20.12|20.24|20.16|20.24|20.16|20.2|20.12|4
1629702050000|2021-08-23 07:00:50|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1629702060000|2021-08-23 07:01:00|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1629702070000|2021-08-23 07:01:10|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1629702080000|2021-08-23 07:01:20|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1629702090000|2021-08-23 07:01:30|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|0
1629702100000|2021-08-23 07:01:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629702120000|2021-08-23 07:02:00|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|15
1629702130000|2021-08-23 07:02:10|20.2|20.12|20.21|20.13|20.23|20.15|20.2|20.12|3
1629702140000|2021-08-23 07:02:20|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1629702150000|2021-08-23 07:02:30|20.2|20.12|20.21|20.13|20.24|20.16|20.2|20.12|4
1629702160000|2021-08-23 07:02:40|20.23|20.15|20.23|20.15|20.23|20.15|20.21|20.13|9
1629702170000|2021-08-23 07:02:50|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1629702180000|2021-08-23 07:03:00|20.24|20.16|20.24|20.16|20.24|20.16|20.23|20.15|0
1629702200000|2021-08-23 07:03:20|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|76
1629702210000|2021-08-23 07:03:30|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|5
1629702220000|2021-08-23 07:03:40|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1629702240000|2021-08-23 07:04:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629702250000|2021-08-23 07:04:10|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1629702260000|2021-08-23 07:04:20|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1629702270000|2021-08-23 07:04:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|69
1629702280000|2021-08-23 07:04:40|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|16
1629702290000|2021-08-23 07:04:50|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|10
1629702300000|2021-08-23 07:05:00|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|27
1629702310000|2021-08-23 07:05:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|17
1629702320000|2021-08-23 07:05:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629702340000|2021-08-23 07:05:40|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|49
1629702360000|2021-08-23 07:06:00|20.34|20.26|20.34|20.26|20.34|20.26|20.32|20.24|9
1629702370000|2021-08-23 07:06:10|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1629702380000|2021-08-23 07:06:20|20.3|20.22|20.32|20.24|20.34|20.26|20.3|20.22|32
1629702390000|2021-08-23 07:06:30|20.34|20.26|20.34|20.26|20.34|20.26|20.32|20.24|8
1629702400000|2021-08-23 07:06:40|20.32|20.24|20.33|20.25|20.34|20.26|20.31|20.23|14
1629702410000|2021-08-23 07:06:50|20.34|20.26|20.36|20.28|20.38|20.3|20.34|20.26|248
1629702420000|2021-08-23 07:07:00|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1629702430000|2021-08-23 07:07:10|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|16
1629702440000|2021-08-23 07:07:20|||||||||2
1629702470000|2021-08-23 07:07:50|||||||||8
1629702480000|2021-08-23 07:08:00|||||||||37
1629702490000|2021-08-23 07:08:10|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|14
1629702500000|2021-08-23 07:08:20|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1629702530000|2021-08-23 07:08:50|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|29
1629702540000|2021-08-23 07:09:00|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|1
1629702550000|2021-08-23 07:09:10|20.32|20.24|20.32|20.24|20.34|20.26|20.32|20.24|0
1629702560000|2021-08-23 07:09:20|20.34|20.26|20.3|20.22|20.34|20.26|20.3|20.22|2
1629702570000|2021-08-23 07:09:30|20.32|20.24|20.32|20.24|20.34|20.26|20.32|20.24|2
1629702580000|2021-08-23 07:09:40|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|4
1629702590000|2021-08-23 07:09:50|20.34|20.26|20.34|20.26|20.34|20.26|20.32|20.24|0
1629702600000|2021-08-23 07:10:00|20.32|20.24|20.34|20.26|20.34|20.26|20.3|20.22|6
1629702610000|2021-08-23 07:10:10|||||||||34
1629702630000|2021-08-23 07:10:30|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|6
1629702640000|2021-08-23 07:10:40|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1629702650000|2021-08-23 07:10:50|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1629702660000|2021-08-23 07:11:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|15
1629702680000|2021-08-23 07:11:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|45
1629702700000|2021-08-23 07:11:40|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1629702720000|2021-08-23 07:12:00|20.32|20.24|20.32|20.24|20.34|20.26|20.32|20.24|98
1629702730000|2021-08-23 07:12:10|20.34|20.26|20.34|20.26|20.34|20.26|20.32|20.24|7
1629702760000|2021-08-23 07:12:40|20.3|20.22|20.34|20.26|20.34|20.26|20.3|20.22|68
1629702770000|2021-08-23 07:12:50|||||||||3
1629702890000|2021-08-23 07:14:50|||||||||90
1629702900000|2021-08-23 07:15:00|20.38|20.3|20.3|20.22|20.38|20.3|20.3|20.22|109
1629702910000|2021-08-23 07:15:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1629702920000|2021-08-23 07:15:20|20.34|20.26|20.32|20.24|20.34|20.26|20.3|20.22|1
1629702930000|2021-08-23 07:15:30|20.34|20.26|20.3|20.22|20.34|20.26|20.3|20.22|2
1629702940000|2021-08-23 07:15:40|20.25|20.17|20.3|20.22|20.3|20.22|20.25|20.17|47
1629702960000|2021-08-23 07:16:00|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|15
1629702970000|2021-08-23 07:16:10|20.25|20.17|20.29|20.21|20.29|20.21|20.25|20.17|117
1629702980000|2021-08-23 07:16:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|2
1629702990000|2021-08-23 07:16:30|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|99
1629703000000|2021-08-23 07:16:40|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|5
1629703010000|2021-08-23 07:16:50|||||||||3
1629703020000|2021-08-23 07:17:00|20.3|20.22|20.3|20.22|20.34|20.26|20.3|20.22|28
1629703080000|2021-08-23 07:18:00|||||||||1
1629703090000|2021-08-23 07:18:10|||||||||4
1629703100000|2021-08-23 07:18:20|||||||||2
1629703200000|2021-08-23 07:20:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1629703210000|2021-08-23 07:20:10|||||||||63
1629703220000|2021-08-23 07:20:20|||||||||10
1629703230000|2021-08-23 07:20:30|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|51
1629703240000|2021-08-23 07:20:40|||||||||20
1629703280000|2021-08-23 07:21:20|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|88
1629703290000|2021-08-23 07:21:30|20.25|20.17|20.25|20.17|20.29|20.21|20.25|20.17|63
1629703300000|2021-08-23 07:21:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629703310000|2021-08-23 07:21:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629703320000|2021-08-23 07:22:00|20.24|20.16|20.2|20.12|20.25|20.17|20.2|20.12|2
1629703330000|2021-08-23 07:22:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|240
1629703340000|2021-08-23 07:22:20|||||||||5
1629703350000|2021-08-23 07:22:30|20.28|20.2|20.27|20.19|20.28|20.2|20.26|20.18|120
1629703360000|2021-08-23 07:22:40|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1629703370000|2021-08-23 07:22:50|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1629703380000|2021-08-23 07:23:00|20.28|20.2|20.27|20.19|20.28|20.2|20.24|20.16|2
1629703390000|2021-08-23 07:23:10|20.28|20.2|20.27|20.19|20.29|20.21|20.27|20.19|0
1629703400000|2021-08-23 07:23:20|20.28|20.2|20.28|20.2|20.28|20.2|20.27|20.19|0
1629703410000|2021-08-23 07:23:30|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1629703420000|2021-08-23 07:23:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1629703430000|2021-08-23 07:23:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1629703440000|2021-08-23 07:24:00|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|50
1629703460000|2021-08-23 07:24:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1629703480000|2021-08-23 07:24:40|20.33|20.25|20.29|20.21|20.33|20.25|20.29|20.21|49
1629703500000|2021-08-23 07:25:00|20.31|20.23|20.31|20.23|20.33|20.25|20.29|20.21|6
1629703510000|2021-08-23 07:25:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|97
1629703520000|2021-08-23 07:25:20|||||||||7
1629703540000|2021-08-23 07:25:40|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|28
1629703550000|2021-08-23 07:25:50|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1629703570000|2021-08-23 07:26:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1629703590000|2021-08-23 07:26:30|||||||||2
1629703600000|2021-08-23 07:26:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|96
1629703610000|2021-08-23 07:26:50|20.36|20.28|20.38|20.3|20.38|20.3|20.34|20.26|16
1629703620000|2021-08-23 07:27:00|20.34|20.26|20.38|20.3|20.38|20.3|20.34|20.26|4
1629703630000|2021-08-23 07:27:10|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1629703640000|2021-08-23 07:27:20|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|3
1629703660000|2021-08-23 07:27:40|||||||||6
1629703750000|2021-08-23 07:29:10|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|15
1629703760000|2021-08-23 07:29:20|20.36|20.28|20.36|20.28|20.36|20.28|20.34|20.26|0
1629703770000|2021-08-23 07:29:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|2
1629703800000|2021-08-23 07:30:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|11
1629703810000|2021-08-23 07:30:10|20.4|20.32|20.36|20.28|20.43|20.35|20.36|20.28|102
1629703820000|2021-08-23 07:30:20|20.34|20.26|20.34|20.26|20.36|20.28|20.34|20.26|0
1629703830000|2021-08-23 07:30:30|20.36|20.28|20.36|20.28|20.38|20.3|20.34|20.26|0
1629703840000|2021-08-23 07:30:40|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1629703850000|2021-08-23 07:30:50|20.38|20.3|20.38|20.3|20.39|20.31|20.36|20.28|0
1629703860000|2021-08-23 07:31:00|20.39|20.31|20.43|20.35|20.43|20.35|20.38|20.3|45
1629703870000|2021-08-23 07:31:10|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|51
1629703880000|2021-08-23 07:31:20|||||||||13
1629703890000|2021-08-23 07:31:30|20.39|20.31|20.43|20.35|20.43|20.35|20.39|20.31|22
1629703900000|2021-08-23 07:31:40|20.39|20.31|20.39|20.31|20.41|20.33|20.39|20.31|12
1629703910000|2021-08-23 07:31:50|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|5
1629703920000|2021-08-23 07:32:00|20.41|20.33|20.43|20.35|20.43|20.35|20.39|20.31|3
1629703930000|2021-08-23 07:32:10|||||||||8
1629703940000|2021-08-23 07:32:20|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|36
1629703950000|2021-08-23 07:32:30|20.41|20.33|20.39|20.31|20.43|20.35|20.39|20.31|25
1629703960000|2021-08-23 07:32:40|20.41|20.33|20.39|20.31|20.43|20.35|20.39|20.31|25
1629703970000|2021-08-23 07:32:50|||||||||6
1629703980000|2021-08-23 07:33:00|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|9
1629703990000|2021-08-23 07:33:10|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|4
1629704000000|2021-08-23 07:33:20|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|17
1629704010000|2021-08-23 07:33:30|20.41|20.33|20.39|20.31|20.43|20.35|20.39|20.31|28
1629704020000|2021-08-23 07:33:40|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|8
1629704030000|2021-08-23 07:33:50|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1629704040000|2021-08-23 07:34:00|20.41|20.33|20.43|20.35|20.43|20.35|20.39|20.31|0
1629704070000|2021-08-23 07:34:30|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1629704080000|2021-08-23 07:34:40|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1629704100000|2021-08-23 07:35:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629704120000|2021-08-23 07:35:20|||||||||52
1629704140000|2021-08-23 07:35:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1629704160000|2021-08-23 07:36:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1629704170000|2021-08-23 07:36:10|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|34
1629704180000|2021-08-23 07:36:20|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1629704190000|2021-08-23 07:36:30|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1629704200000|2021-08-23 07:36:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629704220000|2021-08-23 07:37:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|4
1629704270000|2021-08-23 07:37:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629704290000|2021-08-23 07:38:10|||||||||5
1629704300000|2021-08-23 07:38:20|||||||||50
1629704320000|2021-08-23 07:38:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1629704370000|2021-08-23 07:39:30|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|12
1629704400000|2021-08-23 07:40:00|20.44|20.36|20.44|20.36|20.48|20.4|20.44|20.36|12
1629704460000|2021-08-23 07:41:00|20.46|20.38|20.44|20.36|20.48|20.4|20.44|20.36|1
1629704480000|2021-08-23 07:41:20|20.42|20.34|20.43|20.35|20.43|20.35|20.39|20.31|0
1629704490000|2021-08-23 07:41:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629704520000|2021-08-23 07:42:00|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|0
1629704560000|2021-08-23 07:42:40|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1629704580000|2021-08-23 07:43:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629704590000|2021-08-23 07:43:10|||||||||50
1629704600000|2021-08-23 07:43:20|||||||||5
1629704690000|2021-08-23 07:44:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|58
1629704700000|2021-08-23 07:45:00|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|7
1629704710000|2021-08-23 07:45:10|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|13
1629704740000|2021-08-23 07:45:40|20.43|20.35|20.43|20.35|20.44|20.36|20.41|20.33|43
1629704750000|2021-08-23 07:45:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|11
1629704770000|2021-08-23 07:46:10|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1629704780000|2021-08-23 07:46:20|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|3
1629704790000|2021-08-23 07:46:30|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1629704800000|2021-08-23 07:46:40|20.39|20.31|20.43|20.35|20.43|20.35|20.39|20.31|340
1629704810000|2021-08-23 07:46:50|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1629704820000|2021-08-23 07:47:00|||||||||3
1629704840000|2021-08-23 07:47:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1629704850000|2021-08-23 07:47:30|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1629704860000|2021-08-23 07:47:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|3
1629704880000|2021-08-23 07:48:00|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|2
1629704890000|2021-08-23 07:48:10|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1629704900000|2021-08-23 07:48:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629704930000|2021-08-23 07:48:50|20.41|20.33|20.41|20.33|20.41|20.33|20.39|20.31|1
1629704940000|2021-08-23 07:49:00|20.43|20.35|20.43|20.35|20.44|20.36|20.41|20.33|0
1629704950000|2021-08-23 07:49:10|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1629704960000|2021-08-23 07:49:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1629704970000|2021-08-23 07:49:30|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1629704980000|2021-08-23 07:49:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629704990000|2021-08-23 07:49:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1629705000000|2021-08-23 07:50:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629705020000|2021-08-23 07:50:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1629705030000|2021-08-23 07:50:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629705120000|2021-08-23 07:52:00|||||||||9
1629705130000|2021-08-23 07:52:10|||||||||11
1629705140000|2021-08-23 07:52:20|||||||||9
1629705160000|2021-08-23 07:52:40|||||||||5
1629705180000|2021-08-23 07:53:00|20.48|20.4|20.48|20.4|20.48|20.4|20.44|20.36|76
1629705190000|2021-08-23 07:53:10|20.46|20.38|20.48|20.4|20.48|20.4|20.44|20.36|6
1629705200000|2021-08-23 07:53:20|20.46|20.38|20.44|20.36|20.48|20.4|20.44|20.36|0
1629705210000|2021-08-23 07:53:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|9
1629705220000|2021-08-23 07:53:40|||||||||9
1629705230000|2021-08-23 07:53:50|20.49|20.41|20.53|20.45|20.53|20.45|20.49|20.41|42
1629705240000|2021-08-23 07:54:00|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|80
1629705250000|2021-08-23 07:54:10|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1629705260000|2021-08-23 07:54:20|||||||||5
1629705280000|2021-08-23 07:54:40|||||||||12
1629705300000|2021-08-23 07:55:00|||||||||6
1629705320000|2021-08-23 07:55:20|||||||||2
1629705340000|2021-08-23 07:55:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1629705360000|2021-08-23 07:56:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|9
1629705400000|2021-08-23 07:56:40|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1629705520000|2021-08-23 07:58:40|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|3
1629705560000|2021-08-23 07:59:20|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|1
1629705570000|2021-08-23 07:59:30|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1629705580000|2021-08-23 07:59:40|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1629705590000|2021-08-23 07:59:50|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|0
1629705600000|2021-08-23 08:00:00|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1629705610000|2021-08-23 08:00:10|||||||||29
1629705630000|2021-08-23 08:00:30|||||||||2
1629705640000|2021-08-23 08:00:40|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|10
1629705650000|2021-08-23 08:00:50|20.39|20.31|20.38|20.3|20.4|20.32|20.38|20.3|1
1629705660000|2021-08-23 08:01:00|20.39|20.31|20.39|20.31|20.4|20.32|20.38|20.3|0
1629705670000|2021-08-23 08:01:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629705690000|2021-08-23 08:01:30|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|0
1629705710000|2021-08-23 08:01:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629705720000|2021-08-23 08:02:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|56
1629705730000|2021-08-23 08:02:10|||||||||25
1629705750000|2021-08-23 08:02:30|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|1
1629705760000|2021-08-23 08:02:40|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|22
1629705770000|2021-08-23 08:02:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|2
1629705780000|2021-08-23 08:03:00|20.43|20.35|20.43|20.35|20.43|20.35|20.39|20.31|6
1629705890000|2021-08-23 08:04:50|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1629705900000|2021-08-23 08:05:00|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|0
1629705910000|2021-08-23 08:05:10|20.47|20.39|20.43|20.35|20.47|20.39|20.43|20.35|18
1629705920000|2021-08-23 08:05:20|20.45|20.37|20.48|20.4|20.48|20.4|20.43|20.35|25
1629705930000|2021-08-23 08:05:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1629705940000|2021-08-23 08:05:40|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|0
1629705960000|2021-08-23 08:06:00|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1629705990000|2021-08-23 08:06:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1629706000000|2021-08-23 08:06:40|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1629706020000|2021-08-23 08:07:00|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|13
1629706030000|2021-08-23 08:07:10|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1629706080000|2021-08-23 08:08:00|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1629706090000|2021-08-23 08:08:10|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1629706100000|2021-08-23 08:08:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1629706110000|2021-08-23 08:08:30|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|16
1629706120000|2021-08-23 08:08:40|20.48|20.4|20.48|20.4|20.52|20.44|20.48|20.4|3
1629706150000|2021-08-23 08:09:10|20.5|20.42|20.48|20.4|20.52|20.44|20.48|20.4|1
1629706160000|2021-08-23 08:09:20|20.52|20.44|20.48|20.4|20.52|20.44|20.48|20.4|19
1629706170000|2021-08-23 08:09:30|20.5|20.42|20.5|20.42|20.5|20.42|20.48|20.4|0
1629706180000|2021-08-23 08:09:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1629706210000|2021-08-23 08:10:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1629706220000|2021-08-23 08:10:20|20.43|20.35|20.47|20.39|20.47|20.39|20.43|20.35|12
1629706230000|2021-08-23 08:10:30|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1629706240000|2021-08-23 08:10:40|20.5|20.42|20.5|20.42|20.5|20.42|20.48|20.4|0
1629706250000|2021-08-23 08:10:50|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1629706260000|2021-08-23 08:11:00|20.52|20.44|20.48|20.4|20.52|20.44|20.48|20.4|1
1629706310000|2021-08-23 08:11:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|12
1629706320000|2021-08-23 08:12:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|13
1629706330000|2021-08-23 08:12:10|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|10
1629706340000|2021-08-23 08:12:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1629706350000|2021-08-23 08:12:30|20.48|20.4|20.52|20.44|20.52|20.44|20.48|20.4|14
1629706360000|2021-08-23 08:12:40|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|0
1629706370000|2021-08-23 08:12:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|9
1629706380000|2021-08-23 08:13:00|||||||||1
1629706390000|2021-08-23 08:13:10|||||||||5
1629706400000|2021-08-23 08:13:20|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|40
1629706410000|2021-08-23 08:13:30|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|0
1629706430000|2021-08-23 08:13:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|8
1629706440000|2021-08-23 08:14:00|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|8
1629706460000|2021-08-23 08:14:20|20.53|20.45|20.53|20.45|20.55|20.47|20.53|20.45|1
1629706550000|2021-08-23 08:15:50|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|0
1629706560000|2021-08-23 08:16:00|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|0
1629706570000|2021-08-23 08:16:10|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|2
1629706580000|2021-08-23 08:16:20|20.55|20.47|20.53|20.45|20.57|20.49|20.53|20.45|3
1629706590000|2021-08-23 08:16:30|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1629706600000|2021-08-23 08:16:40|20.55|20.47|20.57|20.49|20.57|20.49|20.53|20.45|35
1629706610000|2021-08-23 08:16:50|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|15
1629706710000|2021-08-23 08:18:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|6
1629706870000|2021-08-23 08:21:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629706880000|2021-08-23 08:21:20|20.46|20.38|20.46|20.38|20.46|20.38|20.44|20.36|14
1629706890000|2021-08-23 08:21:30|20.48|20.4|20.44|20.36|20.48|20.4|20.44|20.36|0
1629706900000|2021-08-23 08:21:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1629706910000|2021-08-23 08:21:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|8
1629706930000|2021-08-23 08:22:10|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1629706940000|2021-08-23 08:22:20|20.41|20.33|20.41|20.33|20.43|20.35|20.39|20.31|3
1629706950000|2021-08-23 08:22:30|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1629706960000|2021-08-23 08:22:40|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|0
1629706970000|2021-08-23 08:22:50|||||||||1
1629706990000|2021-08-23 08:23:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629707000000|2021-08-23 08:23:20|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|3
1629707010000|2021-08-23 08:23:30|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|2
1629707020000|2021-08-23 08:23:40|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1629707030000|2021-08-23 08:23:50|20.48|20.4|20.46|20.38|20.48|20.4|20.44|20.36|0
1629707040000|2021-08-23 08:24:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1629707050000|2021-08-23 08:24:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|3
1629707060000|2021-08-23 08:24:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629707070000|2021-08-23 08:24:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1629707080000|2021-08-23 08:24:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629707100000|2021-08-23 08:25:00|||||||||2
1629707110000|2021-08-23 08:25:10|20.46|20.38|20.44|20.36|20.48|20.4|20.44|20.36|0
1629707120000|2021-08-23 08:25:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1629707140000|2021-08-23 08:25:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1629707160000|2021-08-23 08:26:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1629707170000|2021-08-23 08:26:10|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|5
1629707180000|2021-08-23 08:26:20|20.48|20.4|20.48|20.4|20.48|20.4|20.46|20.38|2
1629707190000|2021-08-23 08:26:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1629707200000|2021-08-23 08:26:40|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|0
1629707210000|2021-08-23 08:26:50|20.53|20.45|20.49|20.41|20.53|20.45|20.49|20.41|0
1629707230000|2021-08-23 08:27:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1629707260000|2021-08-23 08:27:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|1
1629707340000|2021-08-23 08:29:00|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1629707370000|2021-08-23 08:29:30|20.51|20.43|20.49|20.41|20.53|20.45|20.49|20.41|8
1629707380000|2021-08-23 08:29:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1629707390000|2021-08-23 08:29:50|20.53|20.45|20.49|20.41|20.53|20.45|20.49|20.41|0
1629707400000|2021-08-23 08:30:00|20.51|20.43|20.53|20.45|20.53|20.45|20.49|20.41|0
1629707420000|2021-08-23 08:30:20|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|1
1629707430000|2021-08-23 08:30:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1629707440000|2021-08-23 08:30:40|20.44|20.36|20.46|20.38|20.48|20.4|20.44|20.36|16
1629707450000|2021-08-23 08:30:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629707470000|2021-08-23 08:31:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|27
1629707480000|2021-08-23 08:31:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1629707490000|2021-08-23 08:31:30|20.46|20.38|20.46|20.38|20.46|20.38|20.44|20.36|25
1629707500000|2021-08-23 08:31:40|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|1
1629707520000|2021-08-23 08:32:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1629707550000|2021-08-23 08:32:30|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|4
1629707560000|2021-08-23 08:32:40|20.46|20.38|20.46|20.38|20.48|20.4|20.44|20.36|53
1629707570000|2021-08-23 08:32:50|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1629707580000|2021-08-23 08:33:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1629707590000|2021-08-23 08:33:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1629707600000|2021-08-23 08:33:20|20.48|20.4|20.44|20.36|20.48|20.4|20.44|20.36|7
1629707620000|2021-08-23 08:33:40|||||||||1
1629707630000|2021-08-23 08:33:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1629707640000|2021-08-23 08:34:00|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|5
1629707650000|2021-08-23 08:34:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1629707660000|2021-08-23 08:34:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|25
1629707670000|2021-08-23 08:34:30|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1629707700000|2021-08-23 08:35:00|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|0
1629707710000|2021-08-23 08:35:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1629707720000|2021-08-23 08:35:20|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1629707810000|2021-08-23 08:36:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|3
1629707820000|2021-08-23 08:37:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1629707840000|2021-08-23 08:37:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|10
1629707850000|2021-08-23 08:37:30|20.48|20.4|20.46|20.38|20.48|20.4|20.44|20.36|0
1629707870000|2021-08-23 08:37:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629707880000|2021-08-23 08:38:00|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|2
1629707890000|2021-08-23 08:38:10|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|3
1629707900000|2021-08-23 08:38:20|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|2
1629707940000|2021-08-23 08:39:00|||||||||1
1629707950000|2021-08-23 08:39:10|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|1
1629708020000|2021-08-23 08:40:20|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|0
1629708040000|2021-08-23 08:40:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1629708050000|2021-08-23 08:40:50|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1629708060000|2021-08-23 08:41:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1629708120000|2021-08-23 08:42:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1629708130000|2021-08-23 08:42:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|1
1629708140000|2021-08-23 08:42:20|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1629708150000|2021-08-23 08:42:30|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1629708160000|2021-08-23 08:42:40|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|6
1629708170000|2021-08-23 08:42:50|20.41|20.33|20.41|20.33|20.43|20.35|20.39|20.31|4
1629708180000|2021-08-23 08:43:00|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|1
1629708190000|2021-08-23 08:43:10|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|2
1629708200000|2021-08-23 08:43:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1629708210000|2021-08-23 08:43:30|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1629708230000|2021-08-23 08:43:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|5
1629708240000|2021-08-23 08:44:00|||||||||1
1629708250000|2021-08-23 08:44:10|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|5
1629708260000|2021-08-23 08:44:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1629708270000|2021-08-23 08:44:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|10
1629708280000|2021-08-23 08:44:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1629708290000|2021-08-23 08:44:50|20.39|20.31|20.39|20.31|20.41|20.33|20.39|20.31|3
1629708310000|2021-08-23 08:45:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|2
1629708320000|2021-08-23 08:45:20|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|27
1629708370000|2021-08-23 08:46:10|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|5
1629708380000|2021-08-23 08:46:20|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1629708390000|2021-08-23 08:46:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629708430000|2021-08-23 08:47:10|20.34|20.26|20.36|20.28|20.38|20.3|20.34|20.26|23
1629708440000|2021-08-23 08:47:20|20.34|20.26|20.34|20.26|20.36|20.28|20.34|20.26|0
1629708450000|2021-08-23 08:47:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1629708470000|2021-08-23 08:47:50|20.38|20.3|20.34|20.26|20.38|20.3|20.34|20.26|51
1629708510000|2021-08-23 08:48:30|||||||||25
1629708530000|2021-08-23 08:48:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|9
1629708540000|2021-08-23 08:49:00|20.36|20.28|20.36|20.28|20.38|20.3|20.36|20.28|0
1629708550000|2021-08-23 08:49:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629708560000|2021-08-23 08:49:20|20.36|20.28|20.36|20.28|20.38|20.3|20.36|20.28|7
1629708570000|2021-08-23 08:49:30|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|8
1629708580000|2021-08-23 08:49:40|20.34|20.26|20.38|20.3|20.38|20.3|20.34|20.26|15
1629708590000|2021-08-23 08:49:50|||||||||7
1629708610000|2021-08-23 08:50:10|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|12
1629708630000|2021-08-23 08:50:30|||||||||7
1629708640000|2021-08-23 08:50:40|||||||||1
1629708650000|2021-08-23 08:50:50|||||||||10
1629708660000|2021-08-23 08:51:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|65
1629708670000|2021-08-23 08:51:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629708680000|2021-08-23 08:51:20|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1629708720000|2021-08-23 08:52:00|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1629708730000|2021-08-23 08:52:10|||||||||1
1629708740000|2021-08-23 08:52:20|||||||||2
1629708760000|2021-08-23 08:52:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629708770000|2021-08-23 08:52:50|||||||||7
1629708850000|2021-08-23 08:54:10|||||||||1
1629708870000|2021-08-23 08:54:30|||||||||1
1629708880000|2021-08-23 08:54:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629708930000|2021-08-23 08:55:30|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|26
1629709020000|2021-08-23 08:57:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629709070000|2021-08-23 08:57:50|20.43|20.35|20.39|20.31|20.43|20.35|20.39|20.31|25
1629709080000|2021-08-23 08:58:00|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1629709110000|2021-08-23 08:58:30|||||||||4
1629709130000|2021-08-23 08:58:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1629709190000|2021-08-23 08:59:50|||||||||2
1629709200000|2021-08-23 09:00:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629709210000|2021-08-23 09:00:10|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1629709220000|2021-08-23 09:00:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629709240000|2021-08-23 09:00:40|20.41|20.33|20.43|20.35|20.43|20.35|20.39|20.31|3
1629709320000|2021-08-23 09:02:00|||||||||1
1629709350000|2021-08-23 09:02:30|||||||||3
1629709370000|2021-08-23 09:02:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629709400000|2021-08-23 09:03:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1629709430000|2021-08-23 09:03:50|||||||||2
1629709440000|2021-08-23 09:04:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|34
1629709450000|2021-08-23 09:04:10|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1629709480000|2021-08-23 09:04:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629709490000|2021-08-23 09:04:50|||||||||1
1629709500000|2021-08-23 09:05:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629709510000|2021-08-23 09:05:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629709520000|2021-08-23 09:05:20|||||||||1
1629709560000|2021-08-23 09:06:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|3
1629709570000|2021-08-23 09:06:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1629709580000|2021-08-23 09:06:20|20.34|20.26|20.34|20.26|20.36|20.28|20.34|20.26|0
1629709590000|2021-08-23 09:06:30|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1629709600000|2021-08-23 09:06:40|||||||||2
1629709630000|2021-08-23 09:07:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629709650000|2021-08-23 09:07:30|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1629709670000|2021-08-23 09:07:50|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1629709700000|2021-08-23 09:08:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|1
1629709710000|2021-08-23 09:08:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|2
1629709720000|2021-08-23 09:08:40|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1629709730000|2021-08-23 09:08:50|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1629709740000|2021-08-23 09:09:00|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|0
1629709750000|2021-08-23 09:09:10|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1629709760000|2021-08-23 09:09:20|20.43|20.35|20.43|20.35|20.43|20.35|20.39|20.31|0
1629709770000|2021-08-23 09:09:30|20.41|20.33|20.41|20.33|20.41|20.33|20.39|20.31|0
1629709780000|2021-08-23 09:09:40|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|0
1629709790000|2021-08-23 09:09:50|20.41|20.33|20.39|20.31|20.43|20.35|20.39|20.31|0
1629709800000|2021-08-23 09:10:00|20.41|20.33|20.43|20.35|20.43|20.35|20.39|20.31|0
1629709810000|2021-08-23 09:10:10|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1629709820000|2021-08-23 09:10:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1629709830000|2021-08-23 09:10:30|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1629709840000|2021-08-23 09:10:40|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1629709850000|2021-08-23 09:10:50|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1629709880000|2021-08-23 09:11:20|||||||||2
1629709990000|2021-08-23 09:13:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1629710010000|2021-08-23 09:13:30|||||||||1
1629710020000|2021-08-23 09:13:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629710040000|2021-08-23 09:14:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1629710060000|2021-08-23 09:14:20|||||||||2
1629710100000|2021-08-23 09:15:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1629710110000|2021-08-23 09:15:10|||||||||1
1629710140000|2021-08-23 09:15:40|||||||||22
1629710190000|2021-08-23 09:16:30|20.39|20.31|20.43|20.35|20.43|20.35|20.39|20.31|3
1629710200000|2021-08-23 09:16:40|||||||||2
1629710210000|2021-08-23 09:16:50|||||||||1
1629710290000|2021-08-23 09:18:10|||||||||1
1629710420000|2021-08-23 09:20:20|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|2
1629710430000|2021-08-23 09:20:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629710440000|2021-08-23 09:20:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629710450000|2021-08-23 09:20:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|2
1629710480000|2021-08-23 09:21:20|||||||||1
1629710490000|2021-08-23 09:21:30|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1629710510000|2021-08-23 09:21:50|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1629710560000|2021-08-23 09:22:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1629710570000|2021-08-23 09:22:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629710590000|2021-08-23 09:23:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629710640000|2021-08-23 09:24:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629710690000|2021-08-23 09:24:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629710700000|2021-08-23 09:25:00|||||||||1
1629710710000|2021-08-23 09:25:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|7
1629710730000|2021-08-23 09:25:30|||||||||2
1629710770000|2021-08-23 09:26:10|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1629710780000|2021-08-23 09:26:20|20.39|20.31|20.38|20.3|20.41|20.33|20.38|20.3|0
1629710790000|2021-08-23 09:26:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629710850000|2021-08-23 09:27:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629710870000|2021-08-23 09:27:50|||||||||1
1629710920000|2021-08-23 09:28:40|||||||||2
1629710930000|2021-08-23 09:28:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|2
1629710940000|2021-08-23 09:29:00|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|1
1629710970000|2021-08-23 09:29:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|56
1629710980000|2021-08-23 09:29:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1629710990000|2021-08-23 09:29:50|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1629711000000|2021-08-23 09:30:00|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|57
1629711010000|2021-08-23 09:30:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1629711020000|2021-08-23 09:30:20|||||||||1
1629711040000|2021-08-23 09:30:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|19
1629711060000|2021-08-23 09:31:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|7
1629711070000|2021-08-23 09:31:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629711080000|2021-08-23 09:31:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1629711120000|2021-08-23 09:32:00|20.41|20.33|20.39|20.31|20.43|20.35|20.39|20.31|2
1629711130000|2021-08-23 09:32:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629711150000|2021-08-23 09:32:30|20.39|20.31|20.41|20.33|20.43|20.35|20.39|20.31|0
1629711180000|2021-08-23 09:33:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1629711200000|2021-08-23 09:33:20|20.41|20.33|20.39|20.31|20.41|20.33|20.38|20.3|5
1629711210000|2021-08-23 09:33:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1629711220000|2021-08-23 09:33:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629711230000|2021-08-23 09:33:50|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1629711300000|2021-08-23 09:35:00|||||||||46
1629711310000|2021-08-23 09:35:10|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1629711320000|2021-08-23 09:35:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|5
1629711340000|2021-08-23 09:35:40|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1629711350000|2021-08-23 09:35:50|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1629711360000|2021-08-23 09:36:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629711390000|2021-08-23 09:36:30|||||||||1
1629711400000|2021-08-23 09:36:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629711420000|2021-08-23 09:37:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629711430000|2021-08-23 09:37:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629711480000|2021-08-23 09:38:00|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1629711530000|2021-08-23 09:38:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629711550000|2021-08-23 09:39:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1629711600000|2021-08-23 09:40:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|10
1629711610000|2021-08-23 09:40:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|10
1629711690000|2021-08-23 09:41:30|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|8
1629711710000|2021-08-23 09:41:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1629711720000|2021-08-23 09:42:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1629711740000|2021-08-23 09:42:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1629711800000|2021-08-23 09:43:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1629711810000|2021-08-23 09:43:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1629711820000|2021-08-23 09:43:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1629711840000|2021-08-23 09:44:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1629711860000|2021-08-23 09:44:20|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|8
1629711880000|2021-08-23 09:44:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1629711950000|2021-08-23 09:45:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1629711980000|2021-08-23 09:46:20|20.34|20.26|20.34|20.26|20.36|20.28|20.34|20.26|0
1629712010000|2021-08-23 09:46:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1629712020000|2021-08-23 09:47:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1629712080000|2021-08-23 09:48:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629712140000|2021-08-23 09:49:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1629712150000|2021-08-23 09:49:10|||||||||2
1629712180000|2021-08-23 09:49:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629712190000|2021-08-23 09:49:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1629712230000|2021-08-23 09:50:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629712250000|2021-08-23 09:50:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1629712260000|2021-08-23 09:51:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629712290000|2021-08-23 09:51:30|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|60
1629712300000|2021-08-23 09:51:40|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|1
1629712310000|2021-08-23 09:51:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1629712320000|2021-08-23 09:52:00|||||||||1
1629712330000|2021-08-23 09:52:10|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|1
1629712340000|2021-08-23 09:52:20|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|0
1629712350000|2021-08-23 09:52:30|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1629712360000|2021-08-23 09:52:40|20.29|20.21|20.29|20.21|20.31|20.23|20.29|20.21|0
1629712380000|2021-08-23 09:53:00|||||||||11
1629712470000|2021-08-23 09:54:30|20.31|20.23|20.29|20.21|20.33|20.25|20.29|20.21|1
1629712480000|2021-08-23 09:54:40|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|0
1629712500000|2021-08-23 09:55:00|20.33|20.25|20.29|20.21|20.33|20.25|20.29|20.21|1
1629712510000|2021-08-23 09:55:10|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|0
1629712530000|2021-08-23 09:55:30|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1629712550000|2021-08-23 09:55:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629712580000|2021-08-23 09:56:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|7
1629712600000|2021-08-23 09:56:40|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|0
1629712610000|2021-08-23 09:56:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629712620000|2021-08-23 09:57:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1629712630000|2021-08-23 09:57:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629712640000|2021-08-23 09:57:20|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1629712650000|2021-08-23 09:57:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1629712660000|2021-08-23 09:57:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629712670000|2021-08-23 09:57:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1629712680000|2021-08-23 09:58:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629712690000|2021-08-23 09:58:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1629712700000|2021-08-23 09:58:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629712710000|2021-08-23 09:58:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1629712760000|2021-08-23 09:59:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629712770000|2021-08-23 09:59:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1629712830000|2021-08-23 10:00:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629712860000|2021-08-23 10:01:00|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1629712870000|2021-08-23 10:01:10|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|22
1629712880000|2021-08-23 10:01:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|9
1629712890000|2021-08-23 10:01:30|||||||||9
1629712900000|2021-08-23 10:01:40|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|4
1629712910000|2021-08-23 10:01:50|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|10
1629712930000|2021-08-23 10:02:10|||||||||6
1629712950000|2021-08-23 10:02:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|60
1629712960000|2021-08-23 10:02:40|||||||||2
1629712970000|2021-08-23 10:02:50|||||||||1
1629713030000|2021-08-23 10:03:50|||||||||19
1629713070000|2021-08-23 10:04:30|||||||||11
1629713110000|2021-08-23 10:05:10|||||||||1
1629713170000|2021-08-23 10:06:10|||||||||1
1629713360000|2021-08-23 10:09:20|||||||||24
1629713390000|2021-08-23 10:09:50|||||||||4
1629713400000|2021-08-23 10:10:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|160
1629713430000|2021-08-23 10:10:30|20.35|20.27|20.35|20.27|20.37|20.29|20.35|20.27|79
1629713450000|2021-08-23 10:10:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629713580000|2021-08-23 10:13:00|20.38|20.3|20.42|20.34|20.42|20.34|20.38|20.3|154
1629713590000|2021-08-23 10:13:10|||||||||9
1629713610000|2021-08-23 10:13:30|20.38|20.3|20.38|20.3|20.4|20.32|20.38|20.3|69
1629713640000|2021-08-23 10:14:00|20.37|20.29|20.37|20.29|20.38|20.3|20.37|20.29|0
1629713740000|2021-08-23 10:15:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|37
1629713750000|2021-08-23 10:15:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629713880000|2021-08-23 10:18:00|20.38|20.3|20.38|20.3|20.38|20.3|20.37|20.29|0
1629713920000|2021-08-23 10:18:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629713940000|2021-08-23 10:19:00|20.38|20.3|20.38|20.3|20.38|20.3|20.37|20.29|0
1629713980000|2021-08-23 10:19:40|||||||||20
1629714030000|2021-08-23 10:20:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629714040000|2021-08-23 10:20:40|||||||||2
1629714060000|2021-08-23 10:21:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|122
1629714110000|2021-08-23 10:21:50|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1629714200000|2021-08-23 10:23:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629714220000|2021-08-23 10:23:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629714270000|2021-08-23 10:24:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629714340000|2021-08-23 10:25:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|22
1629714360000|2021-08-23 10:26:00|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1629714370000|2021-08-23 10:26:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629714440000|2021-08-23 10:27:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629714540000|2021-08-23 10:29:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629715040000|2021-08-23 10:37:20|20.33|20.25|20.37|20.29|20.37|20.29|20.33|20.25|10
1629715050000|2021-08-23 10:37:30|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|11
1629715060000|2021-08-23 10:37:40|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|0
1629715070000|2021-08-23 10:37:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629715090000|2021-08-23 10:38:10|||||||||50
1629715420000|2021-08-23 10:43:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629715510000|2021-08-23 10:45:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|2
1629715520000|2021-08-23 10:45:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629715540000|2021-08-23 10:45:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629715560000|2021-08-23 10:46:00|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|6
1629715570000|2021-08-23 10:46:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|41
1629715630000|2021-08-23 10:47:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1629715650000|2021-08-23 10:47:30|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1629715840000|2021-08-23 10:50:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629715880000|2021-08-23 10:51:20|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|22
1629715890000|2021-08-23 10:51:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629715900000|2021-08-23 10:51:40|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1629715910000|2021-08-23 10:51:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|40
1629715920000|2021-08-23 10:52:00|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|1
1629715930000|2021-08-23 10:52:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|3
1629715940000|2021-08-23 10:52:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629715950000|2021-08-23 10:52:30|20.28|20.2|20.28|20.2|20.3|20.22|20.28|20.2|0
1629715960000|2021-08-23 10:52:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629715970000|2021-08-23 10:52:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629715980000|2021-08-23 10:53:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|36
1629715990000|2021-08-23 10:53:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629716030000|2021-08-23 10:53:50|||||||||1
1629716040000|2021-08-23 10:54:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|67
1629716050000|2021-08-23 10:54:10|20.31|20.23|20.32|20.24|20.32|20.24|20.3|20.22|0
1629716100000|2021-08-23 10:55:00|||||||||8
1629716120000|2021-08-23 10:55:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|11
1629716130000|2021-08-23 10:55:30|||||||||7
1629716140000|2021-08-23 10:55:40|||||||||9
1629716160000|2021-08-23 10:56:00|||||||||5
1629716180000|2021-08-23 10:56:20|||||||||14
1629716200000|2021-08-23 10:56:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|6
1629716220000|2021-08-23 10:57:00|||||||||2
1629716230000|2021-08-23 10:57:10|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|1
1629716240000|2021-08-23 10:57:20|||||||||8
1629716260000|2021-08-23 10:57:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629716270000|2021-08-23 10:57:50|20.3|20.22|20.3|20.22|20.32|20.24|20.3|20.22|2
1629716280000|2021-08-23 10:58:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629716400000|2021-08-23 11:00:00|20.3|20.22|20.28|20.2|20.32|20.24|20.28|20.2|10
1629716600000|2021-08-23 11:03:20|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1629716610000|2021-08-23 11:03:30|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1629716640000|2021-08-23 11:04:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629716650000|2021-08-23 11:04:10|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1629716660000|2021-08-23 11:04:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629716670000|2021-08-23 11:04:30|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1629716880000|2021-08-23 11:08:00|||||||||1
1629717130000|2021-08-23 11:12:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1629717140000|2021-08-23 11:12:20|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1629717170000|2021-08-23 11:12:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629717240000|2021-08-23 11:14:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629717280000|2021-08-23 11:14:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629717350000|2021-08-23 11:15:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|10
1629717360000|2021-08-23 11:16:00|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1629717370000|2021-08-23 11:16:10|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|0
1629717380000|2021-08-23 11:16:20|20.32|20.24|20.28|20.2|20.32|20.24|20.28|20.2|1
1629717390000|2021-08-23 11:16:30|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|14
1629717400000|2021-08-23 11:16:40|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1629717440000|2021-08-23 11:17:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629717450000|2021-08-23 11:17:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629717480000|2021-08-23 11:18:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629717640000|2021-08-23 11:20:40|||||||||81
1629717700000|2021-08-23 11:21:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|125
1629717730000|2021-08-23 11:22:10|||||||||14
1629717740000|2021-08-23 11:22:20|||||||||5
1629717760000|2021-08-23 11:22:40|||||||||1
1629717880000|2021-08-23 11:24:40|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|1
1629717890000|2021-08-23 11:24:50|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1629717910000|2021-08-23 11:25:10|20.37|20.29|20.33|20.25|20.37|20.29|20.33|20.25|3
1629717930000|2021-08-23 11:25:30|||||||||50
1629718200000|2021-08-23 11:30:00|||||||||1
1629718220000|2021-08-23 11:30:20|||||||||2
1629718270000|2021-08-23 11:31:10|||||||||1
1629718280000|2021-08-23 11:31:20|||||||||1
1629718340000|2021-08-23 11:32:20|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|25
1629718350000|2021-08-23 11:32:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1629718370000|2021-08-23 11:32:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629718390000|2021-08-23 11:33:10|20.32|20.24|20.28|20.2|20.32|20.24|20.28|20.2|1
1629718400000|2021-08-23 11:33:20|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|4
1629718410000|2021-08-23 11:33:30|20.31|20.23|20.33|20.25|20.33|20.25|20.3|20.22|0
1629718440000|2021-08-23 11:34:00|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|2
1629718460000|2021-08-23 11:34:20|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|0
1629718490000|2021-08-23 11:34:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629718500000|2021-08-23 11:35:00|20.28|20.2|20.28|20.2|20.3|20.22|20.28|20.2|0
1629718510000|2021-08-23 11:35:10|||||||||23
1629718600000|2021-08-23 11:36:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|272
1629718650000|2021-08-23 11:37:30|||||||||1
1629718780000|2021-08-23 11:39:40|||||||||1
1629718860000|2021-08-23 11:41:00|||||||||1
1629718870000|2021-08-23 11:41:10|||||||||3
1629718940000|2021-08-23 11:42:20|||||||||1
1629718980000|2021-08-23 11:43:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|52
1629719040000|2021-08-23 11:44:00|||||||||2
1629719090000|2021-08-23 11:44:50|||||||||2
1629719250000|2021-08-23 11:47:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|46
1629719270000|2021-08-23 11:47:50|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1629719310000|2021-08-23 11:48:30|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|5
1629719340000|2021-08-23 11:49:00|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1629719350000|2021-08-23 11:49:10|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1629719380000|2021-08-23 11:49:40|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1629719390000|2021-08-23 11:49:50|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|0
1629719400000|2021-08-23 11:50:00|20.31|20.23|20.28|20.2|20.31|20.23|20.28|20.2|8
1629719410000|2021-08-23 11:50:10|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1629719430000|2021-08-23 11:50:30|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1629719620000|2021-08-23 11:53:40|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1629719630000|2021-08-23 11:53:50|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|1
1629719640000|2021-08-23 11:54:00|20.31|20.23|20.33|20.25|20.33|20.25|20.3|20.22|1
1629719650000|2021-08-23 11:54:10|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1629719660000|2021-08-23 11:54:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629719670000|2021-08-23 11:54:30|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1629719690000|2021-08-23 11:54:50|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1629719700000|2021-08-23 11:55:00|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1629719730000|2021-08-23 11:55:30|||||||||25
1629719820000|2021-08-23 11:57:00|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1629719830000|2021-08-23 11:57:10|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1629719840000|2021-08-23 11:57:20|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1629719930000|2021-08-23 11:58:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629719950000|2021-08-23 11:59:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629719960000|2021-08-23 11:59:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629719990000|2021-08-23 11:59:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629720000000|2021-08-23 12:00:00|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|1
1629720070000|2021-08-23 12:01:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|117
1629720120000|2021-08-23 12:02:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|14
1629720130000|2021-08-23 12:02:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629720200000|2021-08-23 12:03:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|14
1629720210000|2021-08-23 12:03:30|||||||||4
1629720220000|2021-08-23 12:03:40|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1629720520000|2021-08-23 12:08:40|||||||||40
1629720790000|2021-08-23 12:13:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|2
1629720800000|2021-08-23 12:13:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629720880000|2021-08-23 12:14:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629720920000|2021-08-23 12:15:20|||||||||1
1629720950000|2021-08-23 12:15:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|20
1629720980000|2021-08-23 12:16:20|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|4
1629720990000|2021-08-23 12:16:30|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1629721030000|2021-08-23 12:17:10|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|92
1629721050000|2021-08-23 12:17:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|18
1629721090000|2021-08-23 12:18:10|||||||||1
1629721240000|2021-08-23 12:20:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629721270000|2021-08-23 12:21:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629721300000|2021-08-23 12:21:40|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1629721320000|2021-08-23 12:22:00|||||||||10
1629721410000|2021-08-23 12:23:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|140
1629721860000|2021-08-23 12:31:00|||||||||8
1629721910000|2021-08-23 12:31:50|20.37|20.29|20.33|20.25|20.37|20.29|20.33|20.25|9
1629721990000|2021-08-23 12:33:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629722030000|2021-08-23 12:33:50|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|7
1629722040000|2021-08-23 12:34:00|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|0
1629722050000|2021-08-23 12:34:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1629722070000|2021-08-23 12:34:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629722090000|2021-08-23 12:34:50|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1629722120000|2021-08-23 12:35:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629722140000|2021-08-23 12:35:40|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1629722150000|2021-08-23 12:35:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|10
1629722160000|2021-08-23 12:36:00|20.37|20.29|20.37|20.29|20.37|20.29|20.35|20.27|8
1629722170000|2021-08-23 12:36:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629722190000|2021-08-23 12:36:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629722220000|2021-08-23 12:37:00|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|20
1629722230000|2021-08-23 12:37:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629722240000|2021-08-23 12:37:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629722300000|2021-08-23 12:38:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1629722310000|2021-08-23 12:38:30|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1629722330000|2021-08-23 12:38:50|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1629722340000|2021-08-23 12:39:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629722360000|2021-08-23 12:39:20|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1629722370000|2021-08-23 12:39:30|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1629722380000|2021-08-23 12:39:40|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1629722390000|2021-08-23 12:39:50|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1629722500000|2021-08-23 12:41:40|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|9
1629722570000|2021-08-23 12:42:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629722580000|2021-08-23 12:43:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629722650000|2021-08-23 12:44:10|||||||||1
1629722670000|2021-08-23 12:44:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|10
1629722710000|2021-08-23 12:45:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629723180000|2021-08-23 12:53:00|20.36|20.28|20.32|20.24|20.36|20.28|20.32|20.24|34
1629723190000|2021-08-23 12:53:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|1
1629723200000|2021-08-23 12:53:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1629723210000|2021-08-23 12:53:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629723220000|2021-08-23 12:53:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629723230000|2021-08-23 12:53:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629723240000|2021-08-23 12:54:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|66
1629723360000|2021-08-23 12:56:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629723380000|2021-08-23 12:56:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|4
1629723410000|2021-08-23 12:56:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1629723420000|2021-08-23 12:57:00|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1629723430000|2021-08-23 12:57:10|20.37|20.29|20.32|20.24|20.37|20.29|20.32|20.24|0
1629723440000|2021-08-23 12:57:20|20.34|20.26|20.33|20.25|20.35|20.27|20.33|20.25|0
1629723470000|2021-08-23 12:57:50|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1629723480000|2021-08-23 12:58:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629723490000|2021-08-23 12:58:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629723500000|2021-08-23 12:58:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1629723510000|2021-08-23 12:58:30|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|98
1629723570000|2021-08-23 12:59:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629723620000|2021-08-23 13:00:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629723630000|2021-08-23 13:00:30|20.35|20.27|20.35|20.27|20.37|20.29|20.35|20.27|95
1629723640000|2021-08-23 13:00:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629723650000|2021-08-23 13:00:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629723660000|2021-08-23 13:01:00|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1629723690000|2021-08-23 13:01:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629723700000|2021-08-23 13:01:40|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1629723780000|2021-08-23 13:03:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|16
1629723800000|2021-08-23 13:03:20|||||||||17
1629723830000|2021-08-23 13:03:50|||||||||34
1629723840000|2021-08-23 13:04:00|||||||||40
1629723850000|2021-08-23 13:04:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|95
1629723870000|2021-08-23 13:04:30|||||||||410
1629724100000|2021-08-23 13:08:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|20
1629724110000|2021-08-23 13:08:30|20.36|20.28|20.32|20.24|20.36|20.28|20.32|20.24|11
1629724130000|2021-08-23 13:08:50|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|60
1629724150000|2021-08-23 13:09:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1629724190000|2021-08-23 13:09:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629724200000|2021-08-23 13:10:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|24
1629724210000|2021-08-23 13:10:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629724440000|2021-08-23 13:14:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1629724450000|2021-08-23 13:14:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629724460000|2021-08-23 13:14:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1629724480000|2021-08-23 13:14:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629724490000|2021-08-23 13:14:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1629724540000|2021-08-23 13:15:40|||||||||26
1629724550000|2021-08-23 13:15:50|||||||||7
1629724560000|2021-08-23 13:16:00|||||||||3
1629724590000|2021-08-23 13:16:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|174
1629724600000|2021-08-23 13:16:40|20.27|20.19|20.31|20.23|20.31|20.23|20.27|20.19|40
1629724610000|2021-08-23 13:16:50|20.29|20.21|20.29|20.21|20.31|20.23|20.27|20.19|60
1629724620000|2021-08-23 13:17:00|20.27|20.19|20.31|20.23|20.31|20.23|20.27|20.19|0
1629724720000|2021-08-23 13:18:40|||||||||4
1629724860000|2021-08-23 13:21:00|20.35|20.27|20.31|20.23|20.35|20.27|20.31|20.23|212
1629724880000|2021-08-23 13:21:20|||||||||205
1629724980000|2021-08-23 13:23:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|133
1629724990000|2021-08-23 13:23:10|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|1
1629725130000|2021-08-23 13:25:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629725150000|2021-08-23 13:25:50|||||||||30
1629725160000|2021-08-23 13:26:00|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|41
1629725170000|2021-08-23 13:26:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629725180000|2021-08-23 13:26:20|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|1
1629725190000|2021-08-23 13:26:30|20.36|20.28|20.32|20.24|20.36|20.28|20.32|20.24|1
1629725320000|2021-08-23 13:28:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1629725350000|2021-08-23 13:29:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629725380000|2021-08-23 13:29:40|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|0
1629725390000|2021-08-23 13:29:50|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1629725400000|2021-08-23 13:30:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|126
1629725410000|2021-08-23 13:30:10|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1629725460000|2021-08-23 13:31:00|20.31|20.23|20.27|20.19|20.31|20.23|20.27|20.19|9
1629725540000|2021-08-23 13:32:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|10
1629725580000|2021-08-23 13:33:00|||||||||18
1629725590000|2021-08-23 13:33:10|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|44
1629725600000|2021-08-23 13:33:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629725610000|2021-08-23 13:33:30|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|97
1629725620000|2021-08-23 13:33:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|42
1629725630000|2021-08-23 13:33:50|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|132
1629725640000|2021-08-23 13:34:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629725650000|2021-08-23 13:34:10|20.2|20.12|20.18|20.1|20.22|20.14|20.18|20.1|28
1629725670000|2021-08-23 13:34:30|20.22|20.14|20.22|20.14|20.22|20.14|20.2|20.12|53
1629725680000|2021-08-23 13:34:40|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|2
1629725700000|2021-08-23 13:35:00|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|49
1629725710000|2021-08-23 13:35:10|20.16|20.08|20.15|20.07|20.17|20.09|20.13|20.05|26
1629725730000|2021-08-23 13:35:30|20.17|20.09|20.17|20.09|20.17|20.09|20.15|20.07|8
1629725740000|2021-08-23 13:35:40|20.18|20.1|20.16|20.08|20.18|20.1|20.13|20.05|126
1629725750000|2021-08-23 13:35:50|20.18|20.1|20.18|20.1|20.18|20.1|20.17|20.09|0
1629725760000|2021-08-23 13:36:00|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|5
1629725770000|2021-08-23 13:36:10|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|0
1629725780000|2021-08-23 13:36:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629725800000|2021-08-23 13:36:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629725810000|2021-08-23 13:36:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629725820000|2021-08-23 13:37:00|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1629725850000|2021-08-23 13:37:30|20.16|20.08|20.13|20.05|20.16|20.08|20.13|20.05|23
1629725860000|2021-08-23 13:37:40|||||||||1
1629725930000|2021-08-23 13:38:50|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|19
1629725940000|2021-08-23 13:39:00|20.17|20.09|20.13|20.05|20.17|20.09|20.13|20.05|4
1629725950000|2021-08-23 13:39:10|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|0
1629725960000|2021-08-23 13:39:20|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|7
1629725970000|2021-08-23 13:39:30|20.17|20.09|20.13|20.05|20.17|20.09|20.13|20.05|12
1629725990000|2021-08-23 13:39:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629726000000|2021-08-23 13:40:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629726050000|2021-08-23 13:40:50|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|10
1629726070000|2021-08-23 13:41:10|20.17|20.09|20.13|20.05|20.18|20.1|20.13|20.05|26
1629726080000|2021-08-23 13:41:20|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1629726090000|2021-08-23 13:41:30|||||||||25
1629726120000|2021-08-23 13:42:00|20.17|20.09|20.13|20.05|20.17|20.09|20.13|20.05|50
1629726130000|2021-08-23 13:42:10|||||||||25
1629726150000|2021-08-23 13:42:30|||||||||13
1629726160000|2021-08-23 13:42:40|||||||||25
1629726170000|2021-08-23 13:42:50|||||||||100
1629726180000|2021-08-23 13:43:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629726190000|2021-08-23 13:43:10|20.13|20.05|20.17|20.09|20.17|20.09|20.13|20.05|1
1629726200000|2021-08-23 13:43:20|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|1
1629726210000|2021-08-23 13:43:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|9
1629726220000|2021-08-23 13:43:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629726240000|2021-08-23 13:44:00|20.15|20.07|20.15|20.07|20.17|20.09|20.13|20.05|44
1629726260000|2021-08-23 13:44:20|20.17|20.09|20.13|20.05|20.17|20.09|20.13|20.05|1
1629726270000|2021-08-23 13:44:30|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|11
1629726280000|2021-08-23 13:44:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629726300000|2021-08-23 13:45:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629726320000|2021-08-23 13:45:20|20.22|20.14|20.18|20.1|20.22|20.14|20.18|20.1|163
1629726330000|2021-08-23 13:45:30|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|8
1629726340000|2021-08-23 13:45:40|||||||||4
1629726350000|2021-08-23 13:45:50|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|45
1629726360000|2021-08-23 13:46:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629726380000|2021-08-23 13:46:20|||||||||18
1629726410000|2021-08-23 13:46:50|20.17|20.09|20.13|20.05|20.17|20.09|20.13|20.05|1
1629726460000|2021-08-23 13:47:40|20.1|20.02|20.1|20.02|20.13|20.05|20.09|20.01|57
1629726470000|2021-08-23 13:47:50|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|12
1629726480000|2021-08-23 13:48:00|20.09|20.01|20.08|20|20.1|20.02|20.08|20|40
1629726490000|2021-08-23 13:48:10|20.13|20.05|20.08|20|20.13|20.05|20.08|20|1
1629726500000|2021-08-23 13:48:20|20.1|20.02|20.13|20.05|20.13|20.05|20.1|20.02|0
1629726550000|2021-08-23 13:49:10|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1629726580000|2021-08-23 13:49:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|5
1629726590000|2021-08-23 13:49:50|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1629726600000|2021-08-23 13:50:00|20.1|20.02|20.08|20|20.1|20.02|20.08|20|18
1629726610000|2021-08-23 13:50:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1629726620000|2021-08-23 13:50:20|20.08|20|20.08|20|20.08|20|20.08|20|25
1629726640000|2021-08-23 13:50:40|20.1|20.02|20.13|20.05|20.13|20.05|20.1|20.02|0
1629726680000|2021-08-23 13:51:20|20.12|20.04|20.12|20.04|20.12|20.04|20.1|20.02|10
1629726690000|2021-08-23 13:51:30|20.08|20|20.08|20|20.08|20|20.08|20|32
1629726700000|2021-08-23 13:51:40|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|0
1629726710000|2021-08-23 13:51:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629726770000|2021-08-23 13:52:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1629726780000|2021-08-23 13:53:00|20.13|20.05|20.13|20.05|20.13|20.05|20.12|20.04|0
1629726790000|2021-08-23 13:53:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1629726800000|2021-08-23 13:53:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629726830000|2021-08-23 13:53:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1629726840000|2021-08-23 13:54:00|20.08|20|20.1|20.02|20.12|20.04|20.08|20|26
1629726850000|2021-08-23 13:54:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1629726860000|2021-08-23 13:54:20|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1629726870000|2021-08-23 13:54:30|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1629726950000|2021-08-23 13:55:50|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1629726960000|2021-08-23 13:56:00|20.1|20.02|20.08|20|20.1|20.02|20.08|20|25
1629726970000|2021-08-23 13:56:10|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|7
1629726980000|2021-08-23 13:56:20|||||||||2
1629726990000|2021-08-23 13:56:30|20.08|20|20.08|20|20.1|20.02|20.08|20|0
1629727000000|2021-08-23 13:56:40|20.1|20.02|20.12|20.04|20.12|20.04|20.08|20|0
1629727020000|2021-08-23 13:57:00|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|0
1629727050000|2021-08-23 13:57:30|20.13|20.05|20.13|20.05|20.15|20.07|20.13|20.05|137
1629727060000|2021-08-23 13:57:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|3
1629727070000|2021-08-23 13:57:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|42
1629727090000|2021-08-23 13:58:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1629727100000|2021-08-23 13:58:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629727140000|2021-08-23 13:59:00|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1629727170000|2021-08-23 13:59:30|||||||||4
1629727190000|2021-08-23 13:59:50|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1629727200000|2021-08-23 14:00:00|20.12|20.04|20.12|20.04|20.12|20.04|20.1|20.02|0
1629727210000|2021-08-23 14:00:10|20.1|20.02|20.13|20.05|20.13|20.05|20.1|20.02|4
1629727230000|2021-08-23 14:00:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|1
1629727240000|2021-08-23 14:00:40|20.13|20.05|20.15|20.07|20.17|20.09|20.13|20.05|3
1629727250000|2021-08-23 14:00:50|20.17|20.09|20.17|20.09|20.17|20.09|20.13|20.05|0
1629727260000|2021-08-23 14:01:00|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1629727270000|2021-08-23 14:01:10|20.11|20.03|20.1|20.02|20.13|20.05|20.1|20.02|8
1629727280000|2021-08-23 14:01:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1629727320000|2021-08-23 14:02:00|20.06|19.98|20.08|20|20.08|20|20.06|19.98|8
1629727330000|2021-08-23 14:02:10|20.06|19.98|20.08|20|20.08|20|20.06|19.98|0
1629727340000|2021-08-23 14:02:20|||||||||10
1629727360000|2021-08-23 14:02:40|20.1|20.02|20.08|20|20.1|20.02|20.08|20|2
1629727370000|2021-08-23 14:02:50|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1629727380000|2021-08-23 14:03:00|20.1|20.02|20.08|20|20.12|20.04|20.08|20|1
1629727390000|2021-08-23 14:03:10|20.1|20.02|20.08|20|20.12|20.04|20.08|20|1
1629727400000|2021-08-23 14:03:20|20.1|20.02|20.1|20.02|20.12|20.04|20.08|20|1
1629727410000|2021-08-23 14:03:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1629727420000|2021-08-23 14:03:40|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|2
1629727430000|2021-08-23 14:03:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629727440000|2021-08-23 14:04:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1629727450000|2021-08-23 14:04:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629727500000|2021-08-23 14:05:00|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|0
1629727530000|2021-08-23 14:05:30|20.08|20|20.1|20.02|20.1|20.02|20.08|20|6
1629727540000|2021-08-23 14:05:40|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1629727550000|2021-08-23 14:05:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1629727560000|2021-08-23 14:06:00|||||||||2
1629727610000|2021-08-23 14:06:50|||||||||230
1629727620000|2021-08-23 14:07:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629727630000|2021-08-23 14:07:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1629727640000|2021-08-23 14:07:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629727660000|2021-08-23 14:07:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|2
1629727670000|2021-08-23 14:07:50|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1629727690000|2021-08-23 14:08:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629727700000|2021-08-23 14:08:20|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1629727710000|2021-08-23 14:08:30|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1629727720000|2021-08-23 14:08:40|20.08|20|20.11|20.03|20.12|20.04|20.08|20|27
1629727730000|2021-08-23 14:08:50|20.1|20.02|20.08|20|20.11|20.03|20.08|20|17
1629727750000|2021-08-23 14:09:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|11
1629727760000|2021-08-23 14:09:20|20.12|20.04|20.08|20|20.12|20.04|20.08|20|0
1629727780000|2021-08-23 14:09:40|20.12|20.04|20.08|20|20.12|20.04|20.08|20|0
1629727800000|2021-08-23 14:10:00|||||||||15
1629727830000|2021-08-23 14:10:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|94
1629727850000|2021-08-23 14:10:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|6
1629727860000|2021-08-23 14:11:00|20.08|20|20.08|20|20.12|20.04|20.08|20|1
1629727870000|2021-08-23 14:11:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|13
1629727890000|2021-08-23 14:11:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629727900000|2021-08-23 14:11:40|||||||||9
1629727910000|2021-08-23 14:11:50|20.12|20.04|20.1|20.02|20.12|20.04|20.08|20|12
1629727920000|2021-08-23 14:12:00|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1629727930000|2021-08-23 14:12:10|20.08|20|20.09|20.01|20.11|20.03|20.08|20|19
1629727940000|2021-08-23 14:12:20|20.11|20.03|20.1|20.02|20.11|20.03|20.09|20.01|0
1629727950000|2021-08-23 14:12:30|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1629728010000|2021-08-23 14:13:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629728020000|2021-08-23 14:13:40|20.08|20|20.08|20|20.09|20.01|20.08|20|0
1629728030000|2021-08-23 14:13:50|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1629728040000|2021-08-23 14:14:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1629728050000|2021-08-23 14:14:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1629728060000|2021-08-23 14:14:20|20.08|20|20.08|20|20.08|20|20.08|20|1
1629728100000|2021-08-23 14:15:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|40
1629728110000|2021-08-23 14:15:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1629728130000|2021-08-23 14:15:30|20.08|20|20.08|20|20.08|20|20.08|20|22
1629728160000|2021-08-23 14:16:00|||||||||8
1629728210000|2021-08-23 14:16:50|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|0
1629728230000|2021-08-23 14:17:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1629728240000|2021-08-23 14:17:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1629728250000|2021-08-23 14:17:30|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1629728260000|2021-08-23 14:17:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|2
1629728270000|2021-08-23 14:17:50|20.08|20|20.08|20|20.08|20|20.08|20|14
1629728280000|2021-08-23 14:18:00|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|8
1629728290000|2021-08-23 14:18:10|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|0
1629728310000|2021-08-23 14:18:30|20.08|20|20.06|19.98|20.08|20|20.06|19.98|3
1629728340000|2021-08-23 14:19:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|7
1629728350000|2021-08-23 14:19:10|20.08|20|20.08|20|20.08|20|20.06|19.98|8
1629728380000|2021-08-23 14:19:40|20.06|19.98|20.08|20|20.08|20|20.06|19.98|0
1629728390000|2021-08-23 14:19:50|||||||||5
1629728400000|2021-08-23 14:20:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1629728420000|2021-08-23 14:20:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1629728440000|2021-08-23 14:20:40|20.06|19.98|20.08|20|20.08|20|20.06|19.98|5
1629728470000|2021-08-23 14:21:10|20.06|19.98|20.06|19.98|20.08|20|20.06|19.98|0
1629728480000|2021-08-23 14:21:20|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1629728490000|2021-08-23 14:21:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1629728520000|2021-08-23 14:22:00|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1629728530000|2021-08-23 14:22:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629728540000|2021-08-23 14:22:20|||||||||3
1629728550000|2021-08-23 14:22:30|||||||||10
1629728560000|2021-08-23 14:22:40|||||||||2
1629728570000|2021-08-23 14:22:50|||||||||6
1629728650000|2021-08-23 14:24:10|20|19.92|20|19.92|20|19.92|20|19.92|112
1629728660000|2021-08-23 14:24:20|20.03|19.95|20.03|19.95|20.03|19.95|20|19.92|66
1629728690000|2021-08-23 14:24:50|||||||||72
1629728700000|2021-08-23 14:25:00|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|1
1629728720000|2021-08-23 14:25:20|20|19.92|20|19.92|20|19.92|19.99|19.91|0
1629728730000|2021-08-23 14:25:30|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1629728750000|2021-08-23 14:25:50|||||||||1
1629728790000|2021-08-23 14:26:30|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|0
1629728810000|2021-08-23 14:26:50|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1629728850000|2021-08-23 14:27:30|||||||||2
1629728870000|2021-08-23 14:27:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|34
1629728880000|2021-08-23 14:28:00|||||||||20
1629728900000|2021-08-23 14:28:20|19.98|19.9|20.03|19.95|20.03|19.95|19.98|19.9|10
1629728910000|2021-08-23 14:28:30|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|50
1629728950000|2021-08-23 14:29:10|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|113
1629728970000|2021-08-23 14:29:30|20.01|19.93|20.03|19.95|20.03|19.95|19.99|19.91|21
1629728980000|2021-08-23 14:29:40|20.01|19.93|20.01|19.93|20.01|19.93|19.98|19.9|7
1629728990000|2021-08-23 14:29:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629729000000|2021-08-23 14:30:00|20.02|19.94|19.98|19.9|20.02|19.94|19.98|19.9|10
1629729010000|2021-08-23 14:30:10|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1629729020000|2021-08-23 14:30:20|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1629729030000|2021-08-23 14:30:30|19.99|19.91|20.03|19.95|20.03|19.95|19.98|19.9|4
1629729040000|2021-08-23 14:30:40|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|3
1629729070000|2021-08-23 14:31:10|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|0
1629729080000|2021-08-23 14:31:20|20.03|19.95|19.99|19.91|20.03|19.95|19.98|19.9|65
1629729090000|2021-08-23 14:31:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1629729100000|2021-08-23 14:31:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629729110000|2021-08-23 14:31:50|||||||||3
1629729140000|2021-08-23 14:32:20|19.99|19.91|19.99|19.91|20|19.92|19.98|19.9|0
1629729150000|2021-08-23 14:32:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|2
1629729160000|2021-08-23 14:32:40|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1629729190000|2021-08-23 14:33:10|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|5
1629729210000|2021-08-23 14:33:30|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1629729250000|2021-08-23 14:34:10|||||||||2
1629729280000|2021-08-23 14:34:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|15
1629729290000|2021-08-23 14:34:50|||||||||12
1629729300000|2021-08-23 14:35:00|||||||||19
1629729350000|2021-08-23 14:35:50|||||||||5
1629729450000|2021-08-23 14:37:30|||||||||1
1629729460000|2021-08-23 14:37:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629729470000|2021-08-23 14:37:50|20.03|19.95|20|19.92|20.03|19.95|19.98|19.9|9
1629729480000|2021-08-23 14:38:00|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|8
1629729490000|2021-08-23 14:38:10|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1629729500000|2021-08-23 14:38:20|20.01|19.93|20.02|19.94|20.03|19.95|20.01|19.93|0
1629729510000|2021-08-23 14:38:30|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1629729530000|2021-08-23 14:38:50|||||||||30
1629729550000|2021-08-23 14:39:10|20|19.92|20|19.92|20|19.92|19.98|19.9|2
1629729560000|2021-08-23 14:39:20|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|0
1629729570000|2021-08-23 14:39:30|20|19.92|20|19.92|20.02|19.94|19.98|19.9|1
1629729580000|2021-08-23 14:39:40|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|0
1629729590000|2021-08-23 14:39:50|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1629729600000|2021-08-23 14:40:00|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1629729620000|2021-08-23 14:40:20|||||||||12
1629729630000|2021-08-23 14:40:30|||||||||18
1629729660000|2021-08-23 14:41:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1629729670000|2021-08-23 14:41:10|19.98|19.9|20|19.92|20.02|19.94|19.98|19.9|49
1629729680000|2021-08-23 14:41:20|20.02|19.94|19.98|19.9|20.02|19.94|19.98|19.9|8
1629729710000|2021-08-23 14:41:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|7
1629729720000|2021-08-23 14:42:00|20|19.92|20|19.92|20.02|19.94|20|19.92|0
1629729730000|2021-08-23 14:42:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629729810000|2021-08-23 14:43:30|20|19.92|19.98|19.9|20|19.92|19.98|19.9|100
1629729830000|2021-08-23 14:43:50|20|19.92|20|19.92|20|19.92|20|19.92|37
1629729840000|2021-08-23 14:44:00|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1629729860000|2021-08-23 14:44:20|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1629729880000|2021-08-23 14:44:40|20.02|19.94|20|19.92|20.02|19.94|20|19.92|8
1629729890000|2021-08-23 14:44:50|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1629729900000|2021-08-23 14:45:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629729910000|2021-08-23 14:45:10|||||||||44
1629729920000|2021-08-23 14:45:20|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1629729930000|2021-08-23 14:45:30|20|19.92|20|19.92|20|19.92|19.98|19.9|0
1629729940000|2021-08-23 14:45:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629730050000|2021-08-23 14:47:30|||||||||2
1629730060000|2021-08-23 14:47:40|||||||||1
1629730100000|2021-08-23 14:48:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1629730150000|2021-08-23 14:49:10|||||||||8
1629730180000|2021-08-23 14:49:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629730190000|2021-08-23 14:49:50|19.96|19.88|19.97|19.89|19.98|19.9|19.96|19.88|11
1629730200000|2021-08-23 14:50:00|19.95|19.87|19.94|19.86|19.95|19.87|19.93|19.85|16
1629730210000|2021-08-23 14:50:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1629730250000|2021-08-23 14:50:50|||||||||2
1629730340000|2021-08-23 14:52:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|94
1629730350000|2021-08-23 14:52:30|||||||||2
1629730380000|2021-08-23 14:53:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629730390000|2021-08-23 14:53:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629730400000|2021-08-23 14:53:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|3
1629730430000|2021-08-23 14:53:50|||||||||10
1629730440000|2021-08-23 14:54:00|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|10
1629730450000|2021-08-23 14:54:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|52
1629730460000|2021-08-23 14:54:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|18
1629730490000|2021-08-23 14:54:50|||||||||1
1629730500000|2021-08-23 14:55:00|||||||||1
1629730520000|2021-08-23 14:55:20|||||||||16
1629730550000|2021-08-23 14:55:50|||||||||2
1629730570000|2021-08-23 14:56:10|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|27
1629730580000|2021-08-23 14:56:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629730600000|2021-08-23 14:56:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1629730610000|2021-08-23 14:56:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|7
1629730620000|2021-08-23 14:57:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1629730630000|2021-08-23 14:57:10|||||||||3
1629730640000|2021-08-23 14:57:20|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|87
1629730650000|2021-08-23 14:57:30|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|2
1629730710000|2021-08-23 14:58:30|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1629730720000|2021-08-23 14:58:40|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1629730730000|2021-08-23 14:58:50|||||||||25
1629730750000|2021-08-23 14:59:10|||||||||2
1629730760000|2021-08-23 14:59:20|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|0
1629730780000|2021-08-23 14:59:40|||||||||2
1629730790000|2021-08-23 14:59:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|1
1629730800000|2021-08-23 15:00:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|2
1629730830000|2021-08-23 15:00:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|142
1629730840000|2021-08-23 15:00:40|19.87|19.79|19.87|19.79|19.87|19.79|19.83|19.75|92
1629730850000|2021-08-23 15:00:50|||||||||2
1629730870000|2021-08-23 15:01:10|19.83|19.75|19.87|19.79|19.87|19.79|19.83|19.75|49
1629730900000|2021-08-23 15:01:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|161
1629730910000|2021-08-23 15:01:50|||||||||4
1629730920000|2021-08-23 15:02:00|||||||||1
1629730940000|2021-08-23 15:02:20|19.85|19.77|19.85|19.77|19.87|19.79|19.85|19.77|28
1629730950000|2021-08-23 15:02:30|19.83|19.75|19.87|19.79|19.87|19.79|19.83|19.75|30
1629730960000|2021-08-23 15:02:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|57
1629730970000|2021-08-23 15:02:50|||||||||10
1629731060000|2021-08-23 15:04:20|||||||||15
1629731120000|2021-08-23 15:05:20|||||||||152
1629731130000|2021-08-23 15:05:30|||||||||70
1629731160000|2021-08-23 15:06:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|7
1629731170000|2021-08-23 15:06:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|60
1629731180000|2021-08-23 15:06:20|19.82|19.74|19.83|19.75|19.83|19.75|19.8|19.72|1
1629731230000|2021-08-23 15:07:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|5
1629731280000|2021-08-23 15:08:00|||||||||300
1629731300000|2021-08-23 15:08:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1629731350000|2021-08-23 15:09:10|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|156
1629731360000|2021-08-23 15:09:20|||||||||1
1629731380000|2021-08-23 15:09:40|19.8|19.72|19.82|19.74|19.83|19.75|19.8|19.72|70
1629731390000|2021-08-23 15:09:50|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|8
1629731400000|2021-08-23 15:10:00|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|22
1629731410000|2021-08-23 15:10:10|||||||||17
1629731420000|2021-08-23 15:10:20|||||||||61
1629731530000|2021-08-23 15:12:10|||||||||51
1629731600000|2021-08-23 15:13:20|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|26
1629731620000|2021-08-23 15:13:40|19.75|19.67|19.75|19.67|19.77|19.69|19.75|19.67|80
1629731630000|2021-08-23 15:13:50|19.77|19.69|19.77|19.69|19.8|19.72|19.77|19.69|118
1629731660000|2021-08-23 15:14:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1629731670000|2021-08-23 15:14:30|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|7
1629731690000|2021-08-23 15:14:50|19.77|19.69|19.75|19.67|19.78|19.7|19.75|19.67|70
1629731700000|2021-08-23 15:15:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|28
1629731730000|2021-08-23 15:15:30|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|13
1629731840000|2021-08-23 15:17:20|||||||||1
1629731860000|2021-08-23 15:17:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|164
1629731870000|2021-08-23 15:17:50|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|17
1629731880000|2021-08-23 15:18:00|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1629731890000|2021-08-23 15:18:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629731900000|2021-08-23 15:18:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1629731930000|2021-08-23 15:18:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629731950000|2021-08-23 15:19:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|4
1629731960000|2021-08-23 15:19:20|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|0
1629731970000|2021-08-23 15:19:30|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|100
1629731980000|2021-08-23 15:19:40|19.76|19.68|19.8|19.72|19.8|19.72|19.76|19.68|53
1629731990000|2021-08-23 15:19:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|28
1629732000000|2021-08-23 15:20:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|4
1629732010000|2021-08-23 15:20:10|||||||||130
1629732020000|2021-08-23 15:20:20|||||||||24
1629732030000|2021-08-23 15:20:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|48
1629732040000|2021-08-23 15:20:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|106
1629732060000|2021-08-23 15:21:00|||||||||2
1629732070000|2021-08-23 15:21:10|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|51
1629732080000|2021-08-23 15:21:20|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1629732090000|2021-08-23 15:21:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|15
1629732110000|2021-08-23 15:21:50|||||||||11
1629732120000|2021-08-23 15:22:00|||||||||36
1629732130000|2021-08-23 15:22:10|||||||||253
1629732140000|2021-08-23 15:22:20|19.73|19.65|19.72|19.64|19.73|19.65|19.71|19.63|50
1629732150000|2021-08-23 15:22:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|9
1629732180000|2021-08-23 15:23:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1629732190000|2021-08-23 15:23:10|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|45
1629732200000|2021-08-23 15:23:20|||||||||2
1629732210000|2021-08-23 15:23:30|19.72|19.64|19.76|19.68|19.76|19.68|19.72|19.64|25
1629732240000|2021-08-23 15:24:00|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1629732250000|2021-08-23 15:24:10|19.74|19.66|19.76|19.68|19.76|19.68|19.72|19.64|4
1629732260000|2021-08-23 15:24:20|||||||||17
1629732280000|2021-08-23 15:24:40|||||||||18
1629732290000|2021-08-23 15:24:50|||||||||1
1629732300000|2021-08-23 15:25:00|19.74|19.66|19.72|19.64|19.76|19.68|19.72|19.64|14
1629732310000|2021-08-23 15:25:10|19.74|19.66|19.72|19.64|19.76|19.68|19.72|19.64|11
1629732320000|2021-08-23 15:25:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|1
1629732330000|2021-08-23 15:25:30|||||||||16
1629732340000|2021-08-23 15:25:40|||||||||1
1629732350000|2021-08-23 15:25:50|||||||||22
1629732360000|2021-08-23 15:26:00|||||||||1
1629732380000|2021-08-23 15:26:20|||||||||12
1629732390000|2021-08-23 15:26:30|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|104
1629732430000|2021-08-23 15:27:10|||||||||3
1629732440000|2021-08-23 15:27:20|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|113
1629732450000|2021-08-23 15:27:30|||||||||115
1629732460000|2021-08-23 15:27:40|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|147
1629732470000|2021-08-23 15:27:50|||||||||141
1629732480000|2021-08-23 15:28:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|116
1629732490000|2021-08-23 15:28:10|||||||||167
1629732500000|2021-08-23 15:28:20|||||||||106
1629732510000|2021-08-23 15:28:30|19.85|19.77|19.84|19.76|19.86|19.78|19.82|19.74|134
1629732520000|2021-08-23 15:28:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|115
1629732530000|2021-08-23 15:28:50|||||||||172
1629732540000|2021-08-23 15:29:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|117
1629732550000|2021-08-23 15:29:10|||||||||36
1629732560000|2021-08-23 15:29:20|||||||||53
1629732570000|2021-08-23 15:29:30|||||||||58
1629732580000|2021-08-23 15:29:40|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|23
1629732590000|2021-08-23 15:29:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|72
1629732600000|2021-08-23 15:30:00|19.76|19.68|19.81|19.73|19.81|19.73|19.76|19.68|74
1629732610000|2021-08-23 15:30:10|||||||||11
1629732620000|2021-08-23 15:30:20|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|11
1629732630000|2021-08-23 15:30:30|||||||||30
1629732640000|2021-08-23 15:30:40|||||||||18
1629732650000|2021-08-23 15:30:50|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|57
1629732660000|2021-08-23 15:31:00|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|1
1629732670000|2021-08-23 15:31:10|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|15
1629732690000|2021-08-23 15:31:30|||||||||12
1629732710000|2021-08-23 15:31:50|||||||||9
1629732720000|2021-08-23 15:32:00|||||||||17
1629732730000|2021-08-23 15:32:10|||||||||100
1629732760000|2021-08-23 15:32:40|||||||||20
1629732780000|2021-08-23 15:33:00|||||||||14
1629732790000|2021-08-23 15:33:10|||||||||12
1629732800000|2021-08-23 15:33:20|||||||||158
1629732810000|2021-08-23 15:33:30|||||||||15
1629732820000|2021-08-23 15:33:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|254
1629732830000|2021-08-23 15:33:50|19.68|19.6|19.68|19.6|19.72|19.64|19.68|19.6|76
1629732840000|2021-08-23 15:34:00|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|35
1629732850000|2021-08-23 15:34:10|||||||||4
1629732860000|2021-08-23 15:34:20|||||||||11
1629732870000|2021-08-23 15:34:30|||||||||9
1629732880000|2021-08-23 15:34:40|||||||||8
1629732890000|2021-08-23 15:34:50|19.7|19.62|19.7|19.62|19.7|19.62|19.68|19.6|35
1629732900000|2021-08-23 15:35:00|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|2
1629732910000|2021-08-23 15:35:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|2
1629732940000|2021-08-23 15:35:40|||||||||30
1629732950000|2021-08-23 15:35:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|115
1629732960000|2021-08-23 15:36:00|||||||||12
1629732980000|2021-08-23 15:36:20|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|56
1629732990000|2021-08-23 15:36:30|||||||||12
1629733200000|2021-08-23 15:40:00|||||||||4
1629733330000|2021-08-23 15:42:10|||||||||2
1629733350000|2021-08-23 15:42:30|||||||||1
1629733370000|2021-08-23 15:42:50|||||||||19
1629733460000|2021-08-23 15:44:20|||||||||1
1629733580000|2021-08-23 15:46:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|99
1629733590000|2021-08-23 15:46:30|||||||||7
1629733810000|2021-08-23 15:50:10|||||||||1
1629733970000|2021-08-23 15:52:50|||||||||15
1629733980000|2021-08-23 15:53:00|||||||||2
1629734150000|2021-08-23 15:55:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|95
1629734200000|2021-08-23 15:56:40|||||||||3
1629734350000|2021-08-23 15:59:10|||||||||71
1629734360000|2021-08-23 15:59:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|11
1629734370000|2021-08-23 15:59:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1629734380000|2021-08-23 15:59:40|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|43
1629734390000|2021-08-23 15:59:50|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|1
1629734400000|2021-08-23 16:00:00|||||||||12
1629734440000|2021-08-23 16:00:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1629734450000|2021-08-23 16:00:50|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|0
1629734460000|2021-08-23 16:01:00|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|0
1629734470000|2021-08-23 16:01:10|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|0
1629734480000|2021-08-23 16:01:20|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1629734490000|2021-08-23 16:01:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1629734500000|2021-08-23 16:01:40|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|0
1629734710000|2021-08-23 16:05:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|7
1629734720000|2021-08-23 16:05:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1629734760000|2021-08-23 16:06:00|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1629734820000|2021-08-23 16:07:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1629734830000|2021-08-23 16:07:10|||||||||2
1629734960000|2021-08-23 16:09:20|||||||||2
1629735010000|2021-08-23 16:10:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1629735100000|2021-08-23 16:11:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1629735280000|2021-08-23 16:14:40|||||||||1
1629735300000|2021-08-23 16:15:00|||||||||1
1629735440000|2021-08-23 16:17:20|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|22
1629735490000|2021-08-23 16:18:10|||||||||1
1629735510000|2021-08-23 16:18:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1629735550000|2021-08-23 16:19:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1629735560000|2021-08-23 16:19:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1629735610000|2021-08-23 16:20:10|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|0
1629735730000|2021-08-23 16:22:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1629735800000|2021-08-23 16:23:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1629735940000|2021-08-23 16:25:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1629735950000|2021-08-23 16:25:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1629735960000|2021-08-23 16:26:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1629735980000|2021-08-23 16:26:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1629735990000|2021-08-23 16:26:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1629736020000|2021-08-23 16:27:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1629736030000|2021-08-23 16:27:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1629736190000|2021-08-23 16:29:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1629736210000|2021-08-23 16:30:10|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|0
1629736220000|2021-08-23 16:30:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1629736240000|2021-08-23 16:30:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1629736260000|2021-08-23 16:31:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1629736280000|2021-08-23 16:31:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1629736310000|2021-08-23 16:31:50|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1629736860000|2021-08-23 16:41:00|||||||||3
1629736880000|2021-08-23 16:41:20|||||||||3
1629736950000|2021-08-23 16:42:30|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1629737080000|2021-08-23 16:44:40|19.74|19.66|19.7|19.62|19.74|19.66|19.7|19.62|1
1629737110000|2021-08-23 16:45:10|19.72|19.64|19.75|19.67|19.75|19.67|19.7|19.62|47
1629737130000|2021-08-23 16:45:30|||||||||1
1629737200000|2021-08-23 16:46:40|||||||||2
1629737390000|2021-08-23 16:49:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|12
1629737400000|2021-08-23 16:50:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1629737410000|2021-08-23 16:50:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1629737420000|2021-08-23 16:50:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|15
1629737430000|2021-08-23 16:50:30|19.75|19.67|19.75|19.67|19.77|19.69|19.75|19.67|1
1629737500000|2021-08-23 16:51:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1629737540000|2021-08-23 16:52:20|||||||||1
1629737570000|2021-08-23 16:52:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|3
1629737880000|2021-08-23 16:58:00|||||||||3
1629737930000|2021-08-23 16:58:50|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1629737960000|2021-08-23 16:59:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1629737980000|2021-08-23 16:59:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1629737990000|2021-08-23 16:59:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1629738010000|2021-08-23 17:00:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1629738070000|2021-08-23 17:01:10|||||||||1
1629738950000|2021-08-23 17:15:50|||||||||1
1629739420000|2021-08-23 17:23:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1629739450000|2021-08-23 17:24:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1629739520000|2021-08-23 17:25:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1629739560000|2021-08-23 17:26:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1629739570000|2021-08-23 17:26:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1629739590000|2021-08-23 17:26:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629739660000|2021-08-23 17:27:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|6
1629739790000|2021-08-23 17:29:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629739800000|2021-08-23 17:30:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1629739810000|2021-08-23 17:30:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629739910000|2021-08-23 17:31:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1629739930000|2021-08-23 17:32:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629740150000|2021-08-23 17:35:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629740220000|2021-08-23 17:37:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629740290000|2021-08-23 17:38:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629740450000|2021-08-23 17:40:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629740630000|2021-08-23 17:43:50|||||||||1
1629740690000|2021-08-23 17:44:50|||||||||9
1629741080000|2021-08-23 17:51:20|||||||||11
1629741330000|2021-08-23 17:55:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|8
1629741340000|2021-08-23 17:55:40|19.79|19.71|19.75|19.67|19.79|19.71|19.75|19.67|0
1629741900000|2021-08-23 18:05:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1629742030000|2021-08-23 18:07:10|19.76|19.68|19.77|19.69|19.79|19.71|19.76|19.68|29
1629742050000|2021-08-23 18:07:30|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1629742150000|2021-08-23 18:09:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1629742160000|2021-08-23 18:09:20|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1629742170000|2021-08-23 18:09:30|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|0
1629742180000|2021-08-23 18:09:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1629742250000|2021-08-23 18:10:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1629742290000|2021-08-23 18:11:30|19.76|19.68|19.79|19.71|19.79|19.71|19.74|19.66|0
1629742300000|2021-08-23 18:11:40|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|1
1629742340000|2021-08-23 18:12:20|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1629742360000|2021-08-23 18:12:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1629742430000|2021-08-23 18:13:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|3
1629742440000|2021-08-23 18:14:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|2
1629742450000|2021-08-23 18:14:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1629742480000|2021-08-23 18:14:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1629742500000|2021-08-23 18:15:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1629742510000|2021-08-23 18:15:10|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1629742550000|2021-08-23 18:15:50|19.75|19.67|19.75|19.67|19.77|19.69|19.75|19.67|0
1629742580000|2021-08-23 18:16:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1629742620000|2021-08-23 18:17:00|19.75|19.67|19.77|19.69|19.79|19.71|19.75|19.67|0
1629742660000|2021-08-23 18:17:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629742700000|2021-08-23 18:18:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|2
1629742710000|2021-08-23 18:18:30|19.75|19.67|19.79|19.71|19.79|19.71|19.75|19.67|0
1629742720000|2021-08-23 18:18:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1629742730000|2021-08-23 18:18:50|19.75|19.67|19.75|19.67|19.77|19.69|19.75|19.67|0
1629742750000|2021-08-23 18:19:10|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1629742760000|2021-08-23 18:19:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1629742820000|2021-08-23 18:20:20|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1629742830000|2021-08-23 18:20:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1629742860000|2021-08-23 18:21:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1629742870000|2021-08-23 18:21:10|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1629742960000|2021-08-23 18:22:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629744000000|2021-08-23 18:40:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629744010000|2021-08-23 18:40:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629744020000|2021-08-23 18:40:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629744030000|2021-08-23 18:40:30|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1629744600000|2021-08-23 18:50:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629744670000|2021-08-23 18:51:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|2
1629744690000|2021-08-23 18:51:30|19.75|19.67|19.77|19.69|19.79|19.71|19.75|19.67|1
1629744710000|2021-08-23 18:51:50|19.75|19.67|19.79|19.71|19.79|19.71|19.75|19.67|3
1629744720000|2021-08-23 18:52:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1629744730000|2021-08-23 18:52:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629744740000|2021-08-23 18:52:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629744750000|2021-08-23 18:52:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629744760000|2021-08-23 18:52:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629744770000|2021-08-23 18:52:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629744800000|2021-08-23 18:53:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629744860000|2021-08-23 18:54:20|||||||||6
1629745090000|2021-08-23 18:58:10|||||||||1
1629745350000|2021-08-23 19:02:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629745440000|2021-08-23 19:04:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|3
1629745540000|2021-08-23 19:05:40|||||||||3
1629745550000|2021-08-23 19:05:50|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1629745570000|2021-08-23 19:06:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1629745720000|2021-08-23 19:08:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629745970000|2021-08-23 19:12:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629746010000|2021-08-23 19:13:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629746050000|2021-08-23 19:14:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629746060000|2021-08-23 19:14:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629746590000|2021-08-23 19:23:10|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1629746720000|2021-08-23 19:25:20|||||||||1
1629746990000|2021-08-23 19:29:50|||||||||7
1629747130000|2021-08-23 19:32:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1629747420000|2021-08-23 19:37:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|13
1629747510000|2021-08-23 19:38:30|||||||||2
1629747610000|2021-08-23 19:40:10|||||||||1
1629747650000|2021-08-23 19:40:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629747660000|2021-08-23 19:41:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|186
1629747770000|2021-08-23 19:42:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|15
1629747780000|2021-08-23 19:43:00|||||||||2
1629747900000|2021-08-23 19:45:00|||||||||1
1629747930000|2021-08-23 19:45:30|||||||||1
1629747940000|2021-08-23 19:45:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|6
1629748000000|2021-08-23 19:46:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629748030000|2021-08-23 19:47:10|||||||||1
1629748080000|2021-08-23 19:48:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1629748090000|2021-08-23 19:48:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629748110000|2021-08-23 19:48:30|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1629748140000|2021-08-23 19:49:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1629748200000|2021-08-23 19:50:00|19.89|19.81|19.9|19.82|19.9|19.82|19.88|19.8|1
1629748220000|2021-08-23 19:50:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1629748250000|2021-08-23 19:50:50|19.92|19.84|19.95|19.87|19.96|19.88|19.92|19.84|2
1629748280000|2021-08-23 19:51:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629748300000|2021-08-23 19:51:40|||||||||1
1629748320000|2021-08-23 19:52:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|2
1629748330000|2021-08-23 19:52:10|19.93|19.85|19.92|19.84|19.95|19.87|19.92|19.84|2
1629748350000|2021-08-23 19:52:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1629748360000|2021-08-23 19:52:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629748390000|2021-08-23 19:53:10|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1629748420000|2021-08-23 19:53:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629748450000|2021-08-23 19:54:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629748480000|2021-08-23 19:54:40|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1629748490000|2021-08-23 19:54:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629748510000|2021-08-23 19:55:10|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|1
1629748520000|2021-08-23 19:55:20|19.98|19.9|20.02|19.94|20.02|19.94|19.98|19.9|1
1629748530000|2021-08-23 19:55:30|20|19.92|20.03|19.95|20.03|19.95|20|19.92|5
1629748570000|2021-08-23 19:56:10|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|8
1629748610000|2021-08-23 19:56:50|||||||||8
1629748630000|2021-08-23 19:57:10|||||||||5
1629748640000|2021-08-23 19:57:20|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|20
1629748690000|2021-08-23 19:58:10|20|19.92|20.06|19.81|20.07|19.92|19.98|19.81|3
1629748720000|2021-08-23 19:58:40|20.07|19.82|20.06|19.81|20.07|19.82|20.06|19.81|0
1629748730000|2021-08-23 19:58:50|20.07|19.82|20.06|19.81|20.07|19.82|20.06|19.81|0
1629748740000|2021-08-23 19:59:00|20.07|19.82|20.06|19.81|20.07|19.82|20.06|19.81|0
1629748770000|2021-08-23 19:59:30|20.04|19.79|20.02|19.94|20.06|19.94|19.99|19.79|0
1629748780000|2021-08-23 19:59:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1629748790000|2021-08-23 19:59:50|20.02|19.94|20.05|19.8|20.06|19.94|19.99|19.8|0
1629764100000|2021-08-24 00:15:00|20.06|19.75|20.05|19.75|20.06|19.76|20.05|19.75|0
1629764150000|2021-08-24 00:15:50|20.03|19.73|20.05|19.75|20.05|19.75|20.03|19.73|0
1629764160000|2021-08-24 00:16:00|20.08|19.83|20.08|19.83|20.08|19.83|20.06|19.76|0
1629764230000|2021-08-24 00:17:10|20.07|19.82|20.05|19.75|20.07|19.93|20.01|19.75|1
1629764300000|2021-08-24 00:18:20|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|0
1629764400000|2021-08-24 00:20:00|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1629764560000|2021-08-24 00:22:40|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|0
1629764620000|2021-08-24 00:23:40|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|0
1629764720000|2021-08-24 00:25:20|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1629764790000|2021-08-24 00:26:30|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1629764800000|2021-08-24 00:26:40|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1629764860000|2021-08-24 00:27:40|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1629764870000|2021-08-24 00:27:50|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1629764930000|2021-08-24 00:28:50|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|0
1629765050000|2021-08-24 00:30:50|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1629765190000|2021-08-24 00:33:10|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1629765200000|2021-08-24 00:33:20|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1629765210000|2021-08-24 00:33:30|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|0
1629765280000|2021-08-24 00:34:40|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|0
1629766090000|2021-08-24 00:48:10|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1629766100000|2021-08-24 00:48:20|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1629766180000|2021-08-24 00:49:40|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|0
1629766650000|2021-08-24 00:57:30|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1629766660000|2021-08-24 00:57:40|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1629766730000|2021-08-24 00:58:50|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|0
1629766870000|2021-08-24 01:01:10|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|0
1629767590000|2021-08-24 01:13:10|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|0
1629767620000|2021-08-24 01:13:40|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|0
1629767650000|2021-08-24 01:14:10|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|0
1629767710000|2021-08-24 01:15:10|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1629767720000|2021-08-24 01:15:20|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1629767840000|2021-08-24 01:17:20|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1629767890000|2021-08-24 01:18:10|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1629768300000|2021-08-24 01:25:00|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1629768320000|2021-08-24 01:25:20|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1629768330000|2021-08-24 01:25:30|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|0
1629768350000|2021-08-24 01:25:50|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|0
1629768360000|2021-08-24 01:26:00|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|0
1629768370000|2021-08-24 01:26:10|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1629768430000|2021-08-24 01:27:10|20.07|19.77|20.05|19.75|20.07|19.77|20.05|19.75|0
1629768450000|2021-08-24 01:27:30|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1629768460000|2021-08-24 01:27:40|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1629768520000|2021-08-24 01:28:40|20.07|19.77|20.05|19.75|20.07|19.77|20.05|19.75|0
1629768650000|2021-08-24 01:30:50|20.07|19.77|20.05|19.75|20.07|19.77|20.05|19.75|0
1629768690000|2021-08-24 01:31:30|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1629768700000|2021-08-24 01:31:40|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1629768760000|2021-08-24 01:32:40|20.07|19.77|20.05|19.75|20.07|19.77|20.05|19.75|0
1629768850000|2021-08-24 01:34:10|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1629768860000|2021-08-24 01:34:20|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1629768870000|2021-08-24 01:34:30|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1629768880000|2021-08-24 01:34:40|20.05|19.75|20.07|19.77|20.07|19.77|20.05|19.75|0
1629768890000|2021-08-24 01:34:50|20.05|19.75|20.07|19.77|20.07|19.77|20.05|19.75|0
1629768900000|2021-08-24 01:35:00|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1629769140000|2021-08-24 01:39:00|20.01|19.71|20.05|19.75|20.05|19.75|20.01|19.71|0
1629769200000|2021-08-24 01:40:00|20.07|19.77|20.05|19.75|20.07|19.77|20.05|19.75|0
1629769230000|2021-08-24 01:40:30|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629769510000|2021-08-24 01:45:10|20|19.75|19.98|19.73|20|19.75|19.98|19.73|0
1629769720000|2021-08-24 01:48:40|20|19.75|19.98|19.73|20|19.75|19.98|19.73|0
1629769850000|2021-08-24 01:50:50|20|19.75|20|19.75|20|19.75|20|19.75|0
1629769870000|2021-08-24 01:51:10|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629769960000|2021-08-24 01:52:40|20|19.75|20|19.75|20|19.75|20|19.75|0
1629769970000|2021-08-24 01:52:50|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629770000000|2021-08-24 01:53:20|20|19.75|20|19.75|20|19.75|20|19.75|0
1629770010000|2021-08-24 01:53:30|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629770070000|2021-08-24 01:54:30|20|19.75|20|19.75|20|19.75|20|19.75|0
1629770100000|2021-08-24 01:55:00|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629770120000|2021-08-24 01:55:20|20|19.75|20|19.75|20|19.75|20|19.75|0
1629770410000|2021-08-24 02:00:10|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629770420000|2021-08-24 02:00:20|20|19.75|20|19.75|20|19.75|20|19.75|0
1629770560000|2021-08-24 02:02:40|19.99|19.74|20|19.75|20|19.75|19.99|19.74|0
1629770640000|2021-08-24 02:04:00|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629770650000|2021-08-24 02:04:10|20|19.75|20|19.75|20|19.75|20|19.75|0
1629770760000|2021-08-24 02:06:00|19.99|19.74|20|19.75|20|19.75|19.99|19.74|0
1629770910000|2021-08-24 02:08:30|19.98|19.73|19.98|19.73|20|19.75|19.98|19.73|0
1629771600000|2021-08-24 02:20:00|19.97|19.72|19.98|19.73|19.98|19.73|19.97|19.72|0
1629771670000|2021-08-24 02:21:10|20|19.75|20|19.75|20|19.75|20|19.75|0
1629771800000|2021-08-24 02:23:20|19.98|19.73|20|19.75|20|19.75|19.98|19.73|0
1629771850000|2021-08-24 02:24:10|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629771930000|2021-08-24 02:25:30|20|19.75|19.98|19.73|20|19.75|19.98|19.73|0
1629771960000|2021-08-24 02:26:00|20|19.75|20|19.75|20|19.75|20|19.75|0
1629771970000|2021-08-24 02:26:10|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629771980000|2021-08-24 02:26:20|20|19.75|20|19.75|20|19.75|19.98|19.73|0
1629772000000|2021-08-24 02:26:40|19.98|19.73|20|19.75|20|19.75|19.98|19.73|0
1629772010000|2021-08-24 02:26:50|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629772020000|2021-08-24 02:27:00|20|19.75|20|19.75|20|19.75|20|19.75|0
1629772080000|2021-08-24 02:28:00|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629772120000|2021-08-24 02:28:40|20|19.75|20|19.75|20|19.75|20|19.75|0
1629772140000|2021-08-24 02:29:00|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629772150000|2021-08-24 02:29:10|20|19.75|20|19.75|20|19.75|20|19.75|0
1629772350000|2021-08-24 02:32:30|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629772360000|2021-08-24 02:32:40|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629772420000|2021-08-24 02:33:40|19.98|19.73|19.99|19.74|19.99|19.74|19.97|19.72|0
1629772440000|2021-08-24 02:34:00|20|19.75|20|19.75|20|19.75|20|19.75|0
1629772490000|2021-08-24 02:34:50|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629772550000|2021-08-24 02:35:50|19.98|19.73|20|19.75|20|19.75|19.97|19.72|0
1629772560000|2021-08-24 02:36:00|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629772620000|2021-08-24 02:37:00|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629772680000|2021-08-24 02:38:00|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629772690000|2021-08-24 02:38:10|19.99|19.74|19.99|19.74|20|19.75|19.99|19.74|0
1629772780000|2021-08-24 02:39:40|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629772850000|2021-08-24 02:40:50|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629772920000|2021-08-24 02:42:00|19.97|19.72|19.98|19.73|19.98|19.73|19.97|19.72|0
1629772930000|2021-08-24 02:42:10|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629772940000|2021-08-24 02:42:20|20|19.75|20|19.75|20|19.75|20|19.75|0
1629772980000|2021-08-24 02:43:00|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629773060000|2021-08-24 02:44:20|19.98|19.73|19.99|19.74|19.99|19.74|19.97|19.72|0
1629773190000|2021-08-24 02:46:30|19.98|19.73|20|19.75|20|19.75|19.98|19.73|0
1629773200000|2021-08-24 02:46:40|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629773220000|2021-08-24 02:47:00|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629773260000|2021-08-24 02:47:40|19.98|19.73|19.98|19.73|20|19.75|19.98|19.73|0
1629773310000|2021-08-24 02:48:30|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629773320000|2021-08-24 02:48:40|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629773330000|2021-08-24 02:48:50|20|19.75|19.99|19.74|20|19.75|19.99|19.74|0
1629773370000|2021-08-24 02:49:30|20|19.75|20|19.75|20|19.75|20|19.75|0
1629773470000|2021-08-24 02:51:10|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629773480000|2021-08-24 02:51:20|20|19.75|20|19.75|20|19.75|20|19.75|0
1629773510000|2021-08-24 02:51:50|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629773580000|2021-08-24 02:53:00|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629773590000|2021-08-24 02:53:10|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629773600000|2021-08-24 02:53:20|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629773620000|2021-08-24 02:53:40|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629773770000|2021-08-24 02:56:10|20|19.75|20|19.75|20|19.75|20|19.75|0
1629773930000|2021-08-24 02:58:50|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629773940000|2021-08-24 02:59:00|20|19.75|20|19.75|20|19.75|20|19.75|0
1629774000000|2021-08-24 03:00:00|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629774010000|2021-08-24 03:00:10|20|19.75|20|19.75|20|19.75|20|19.75|0
1629774250000|2021-08-24 03:04:10|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629774270000|2021-08-24 03:04:30|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629774320000|2021-08-24 03:05:20|19.98|19.73|19.99|19.74|20|19.75|19.98|19.73|0
1629774330000|2021-08-24 03:05:30|20|19.75|20|19.75|20|19.75|20|19.75|0
1629774340000|2021-08-24 03:05:40|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629774380000|2021-08-24 03:06:20|20|19.75|20|19.75|20|19.75|20|19.75|0
1629774420000|2021-08-24 03:07:00|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629774430000|2021-08-24 03:07:10|20|19.75|20|19.75|20|19.75|20|19.75|0
1629774450000|2021-08-24 03:07:30|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629774510000|2021-08-24 03:08:30|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629774520000|2021-08-24 03:08:40|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629774570000|2021-08-24 03:09:30|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629774580000|2021-08-24 03:09:40|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629774630000|2021-08-24 03:10:30|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629774640000|2021-08-24 03:10:40|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629774700000|2021-08-24 03:11:40|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629774830000|2021-08-24 03:13:50|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629774920000|2021-08-24 03:15:20|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629774930000|2021-08-24 03:15:30|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629774960000|2021-08-24 03:16:00|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629774970000|2021-08-24 03:16:10|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629775020000|2021-08-24 03:17:00|19.97|19.72|19.99|19.74|19.99|19.74|19.97|19.72|0
1629775090000|2021-08-24 03:18:10|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629775150000|2021-08-24 03:19:10|19.98|19.73|19.99|19.74|19.99|19.74|19.97|19.72|0
1629775210000|2021-08-24 03:20:10|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629775230000|2021-08-24 03:20:30|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629775280000|2021-08-24 03:21:20|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629775290000|2021-08-24 03:21:30|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629775350000|2021-08-24 03:22:30|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629775370000|2021-08-24 03:22:50|20|19.75|20|19.75|20|19.75|20|19.75|0
1629775380000|2021-08-24 03:23:00|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629775520000|2021-08-24 03:25:20|20|19.75|19.99|19.74|20|19.75|19.99|19.74|0
1629775580000|2021-08-24 03:26:20|19.98|19.73|19.99|19.74|19.99|19.74|19.97|19.72|0
1629775650000|2021-08-24 03:27:30|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629775740000|2021-08-24 03:29:00|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629775750000|2021-08-24 03:29:10|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629775820000|2021-08-24 03:30:20|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629775830000|2021-08-24 03:30:30|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629775880000|2021-08-24 03:31:20|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629776280000|2021-08-24 03:38:00|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629776400000|2021-08-24 03:40:00|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629776410000|2021-08-24 03:40:10|20|19.75|20|19.75|20|19.75|20|19.75|0
1629776420000|2021-08-24 03:40:20|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629776440000|2021-08-24 03:40:40|20|19.75|20|19.75|20|19.75|20|19.75|0
1629776470000|2021-08-24 03:41:10|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629776540000|2021-08-24 03:42:20|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629776550000|2021-08-24 03:42:30|19.98|19.73|20|19.75|20|19.75|19.98|19.73|0
1629776570000|2021-08-24 03:42:50|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629776640000|2021-08-24 03:44:00|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629776710000|2021-08-24 03:45:10|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629776880000|2021-08-24 03:48:00|19.98|19.73|19.98|19.73|19.99|19.74|19.98|19.73|0
1629776890000|2021-08-24 03:48:10|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629776950000|2021-08-24 03:49:10|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629776970000|2021-08-24 03:49:30|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629777040000|2021-08-24 03:50:40|20|19.75|20|19.75|20|19.75|20|19.75|0
1629777050000|2021-08-24 03:50:50|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629777070000|2021-08-24 03:51:10|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629777090000|2021-08-24 03:51:30|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629777110000|2021-08-24 03:51:50|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629777180000|2021-08-24 03:53:00|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629777190000|2021-08-24 03:53:10|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629777240000|2021-08-24 03:54:00|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629777250000|2021-08-24 03:54:10|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629777330000|2021-08-24 03:55:30|20|19.75|20|19.75|20|19.75|20|19.75|0
1629777340000|2021-08-24 03:55:40|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629777410000|2021-08-24 03:56:50|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629777420000|2021-08-24 03:57:00|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629777480000|2021-08-24 03:58:00|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629777490000|2021-08-24 03:58:10|19.99|19.74|19.98|19.73|19.99|19.74|19.98|19.73|0
1629777510000|2021-08-24 03:58:30|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629777920000|2021-08-24 04:05:20|19.98|19.73|19.99|19.74|20|19.75|19.98|19.73|0
1629778060000|2021-08-24 04:07:40|20|19.75|19.98|19.73|20|19.75|19.98|19.73|0
1629778070000|2021-08-24 04:07:50|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629778510000|2021-08-24 04:15:10|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629778530000|2021-08-24 04:15:30|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629778600000|2021-08-24 04:16:40|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629778620000|2021-08-24 04:17:00|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629778790000|2021-08-24 04:19:50|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629778800000|2021-08-24 04:20:00|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629778860000|2021-08-24 04:21:00|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629778870000|2021-08-24 04:21:10|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629778930000|2021-08-24 04:22:10|19.98|19.73|19.99|19.74|19.99|19.74|19.97|19.72|0
1629779000000|2021-08-24 04:23:20|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629779010000|2021-08-24 04:23:30|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629779070000|2021-08-24 04:24:30|20.01|19.76|19.99|19.74|20.01|19.76|19.99|19.74|0
1629779210000|2021-08-24 04:26:50|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629779220000|2021-08-24 04:27:00|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629779340000|2021-08-24 04:29:00|19.97|19.72|19.99|19.74|19.99|19.74|19.97|19.72|0
1629779420000|2021-08-24 04:30:20|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629779430000|2021-08-24 04:30:30|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629779520000|2021-08-24 04:32:00|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629779640000|2021-08-24 04:34:00|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629779650000|2021-08-24 04:34:10|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629779760000|2021-08-24 04:36:00|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629779770000|2021-08-24 04:36:10|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629779870000|2021-08-24 04:37:50|20.01|19.76|20.01|19.76|20.01|19.76|20.01|19.76|0
1629780010000|2021-08-24 04:40:10|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629780060000|2021-08-24 04:41:00|20.01|19.76|20.01|19.76|20.01|19.76|20.01|19.76|0
1629780090000|2021-08-24 04:41:30|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629780160000|2021-08-24 04:42:40|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629780190000|2021-08-24 04:43:10|20.01|19.76|20.01|19.76|20.01|19.76|20.01|19.76|0
1629780200000|2021-08-24 04:43:20|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629780230000|2021-08-24 04:43:50|20.01|19.76|19.99|19.74|20.01|19.76|19.99|19.74|0
1629780440000|2021-08-24 04:47:20|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629780450000|2021-08-24 04:47:30|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629780570000|2021-08-24 04:49:30|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629780580000|2021-08-24 04:49:40|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629780660000|2021-08-24 04:51:00|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629780670000|2021-08-24 04:51:10|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629780740000|2021-08-24 04:52:20|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1629780750000|2021-08-24 04:52:30|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629781240000|2021-08-24 05:00:40|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629781310000|2021-08-24 05:01:50|20.01|19.76|20.01|19.76|20.01|19.76|20.01|19.76|1
1629781430000|2021-08-24 05:03:50|19.99|19.74|20.01|19.76|20.01|19.76|19.99|19.74|0
1629781530000|2021-08-24 05:05:30|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629781640000|2021-08-24 05:07:20|20|19.75|19.98|19.73|20|19.75|19.98|19.73|0
1629781650000|2021-08-24 05:07:30|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629781660000|2021-08-24 05:07:40|20.01|19.76|20.01|19.76|20.01|19.76|20.01|19.76|0
1629781670000|2021-08-24 05:07:50|19.99|19.74|20.01|19.76|20.01|19.76|19.99|19.74|0
1629781680000|2021-08-24 05:08:00|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629781700000|2021-08-24 05:08:20|20.01|19.76|19.99|19.74|20.01|19.76|19.99|19.74|0
1629781780000|2021-08-24 05:09:40|20.01|19.76|19.99|19.74|20.01|19.76|19.99|19.74|0
1629781840000|2021-08-24 05:10:40|20.01|19.76|19.99|19.74|20.01|19.76|19.99|19.74|0
1629781860000|2021-08-24 05:11:00|20.01|19.76|20.01|19.76|20.01|19.76|20.01|19.76|0
1629781910000|2021-08-24 05:11:50|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629781920000|2021-08-24 05:12:00|20.01|19.76|20.01|19.76|20.01|19.76|20.01|19.76|0
1629781950000|2021-08-24 05:12:30|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629782040000|2021-08-24 05:14:00|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1629782110000|2021-08-24 05:15:10|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629782120000|2021-08-24 05:15:20|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1629782200000|2021-08-24 05:16:40|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629782210000|2021-08-24 05:16:50|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1629782270000|2021-08-24 05:17:50|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629782280000|2021-08-24 05:18:00|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1629782700000|2021-08-24 05:25:00|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1629782730000|2021-08-24 05:25:30|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1629782760000|2021-08-24 05:26:00|19.99|19.74|19.97|19.72|19.99|19.74|19.97|19.72|0
1629782960000|2021-08-24 05:29:20|19.99|19.74|19.97|19.72|19.99|19.74|19.97|19.72|0
1629782970000|2021-08-24 05:29:30|19.99|19.74|19.97|19.72|19.99|19.74|19.97|19.72|0
1629783350000|2021-08-24 05:35:50|19.96|19.71|19.95|19.7|19.97|19.72|19.95|19.7|0
1629783390000|2021-08-24 05:36:30|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1629783410000|2021-08-24 05:36:50|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1629783430000|2021-08-24 05:37:10|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1629783770000|2021-08-24 05:42:50||19.67||19.67||19.67||19.67|0
1629783790000|2021-08-24 05:43:10|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1629783950000|2021-08-24 05:45:50|19.93||19.93||19.98||19.93||0
1629783960000|2021-08-24 05:46:00|19.98||19.93||19.98||19.93||0
1629783990000|2021-08-24 05:46:30|19.98||19.98||19.98||19.98||0
1629784040000|2021-08-24 05:47:20|19.93||19.93||19.93||19.93||0
1629784050000|2021-08-24 05:47:30|19.98||19.98||19.98||19.98||0
1629784240000|2021-08-24 05:50:40|19.93||19.93||19.93||19.93||0
1629784260000|2021-08-24 05:51:00|19.98||19.98||19.98||19.98||0
1629784340000|2021-08-24 05:52:20|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1629784350000|2021-08-24 05:52:30|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1629784480000|2021-08-24 05:54:40|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1629784540000|2021-08-24 05:55:40|19.91||19.91||19.91||19.91||0
1629784760000|2021-08-24 05:59:20|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1629784900000|2021-08-24 06:01:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1629784910000|2021-08-24 06:01:50|19.88|19.8|19.91|19.66|19.91|19.8|19.88|19.66|1
1629784950000|2021-08-24 06:02:30|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1629784970000|2021-08-24 06:02:50|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|1
1629784990000|2021-08-24 06:03:10|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1629785000000|2021-08-24 06:03:20|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|0
1629785240000|2021-08-24 06:07:20|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1629785400000|2021-08-24 06:10:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1629785430000|2021-08-24 06:10:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1629785500000|2021-08-24 06:11:40|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|3
1629785510000|2021-08-24 06:11:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1629785520000|2021-08-24 06:12:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1629785560000|2021-08-24 06:12:40|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|14
1629785570000|2021-08-24 06:12:50|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1629785670000|2021-08-24 06:14:30|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1629785710000|2021-08-24 06:15:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1629785750000|2021-08-24 06:15:50|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1629785760000|2021-08-24 06:16:00|19.79|19.71|19.8|19.72|19.82|19.74|19.79|19.71|0
1629785780000|2021-08-24 06:16:20|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1629785810000|2021-08-24 06:16:50|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1629785840000|2021-08-24 06:17:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629785860000|2021-08-24 06:17:40|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|0
1629785870000|2021-08-24 06:17:50|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1629785880000|2021-08-24 06:18:00|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1629785890000|2021-08-24 06:18:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1629785900000|2021-08-24 06:18:20|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1629785910000|2021-08-24 06:18:30|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1629785930000|2021-08-24 06:18:50|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1629785960000|2021-08-24 06:19:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629785970000|2021-08-24 06:19:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629786020000|2021-08-24 06:20:20|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1629786040000|2021-08-24 06:20:40|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1629786050000|2021-08-24 06:20:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629786210000|2021-08-24 06:23:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1629786240000|2021-08-24 06:24:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1629786670000|2021-08-24 06:31:10|||||||||3
1629786860000|2021-08-24 06:34:20|||||||||10
1629786960000|2021-08-24 06:36:00|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|5
1629786970000|2021-08-24 06:36:10|19.76|19.68|19.72|19.64|19.76|19.68|19.69|19.61|1
1629786980000|2021-08-24 06:36:20|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|1
1629786990000|2021-08-24 06:36:30|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1629787010000|2021-08-24 06:36:50|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1629787030000|2021-08-24 06:37:10|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|4
1629787290000|2021-08-24 06:41:30|19.72|19.64|19.72|19.64|19.72|19.64|19.7|19.62|1
1629787310000|2021-08-24 06:41:50|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1629787330000|2021-08-24 06:42:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1629787340000|2021-08-24 06:42:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1629787360000|2021-08-24 06:42:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1629787370000|2021-08-24 06:42:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1629787380000|2021-08-24 06:43:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1629787390000|2021-08-24 06:43:10|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|0
1629787400000|2021-08-24 06:43:20|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1629787410000|2021-08-24 06:43:30|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1629787420000|2021-08-24 06:43:40|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1629787440000|2021-08-24 06:44:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1629787500000|2021-08-24 06:45:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1629787520000|2021-08-24 06:45:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1629787570000|2021-08-24 06:46:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1629787590000|2021-08-24 06:46:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1629787600000|2021-08-24 06:46:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|1
1629787660000|2021-08-24 06:47:40|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1629787710000|2021-08-24 06:48:30|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1629787720000|2021-08-24 06:48:40|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1629787790000|2021-08-24 06:49:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1629787800000|2021-08-24 06:50:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|17
1629787830000|2021-08-24 06:50:30|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1629787910000|2021-08-24 06:51:50|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|17
1629787920000|2021-08-24 06:52:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1629787930000|2021-08-24 06:52:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1629788180000|2021-08-24 06:56:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|4
1629788190000|2021-08-24 06:56:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1629788390000|2021-08-24 06:59:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1629788400000|2021-08-24 07:00:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|38
1629788410000|2021-08-24 07:00:10|||||||||54
1629788420000|2021-08-24 07:00:20|||||||||8
1629788440000|2021-08-24 07:00:40|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|12
1629788450000|2021-08-24 07:00:50|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1629788690000|2021-08-24 07:04:50|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|17
1629788700000|2021-08-24 07:05:00|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|15
1629788710000|2021-08-24 07:05:10|||||||||9
1629788720000|2021-08-24 07:05:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1629788730000|2021-08-24 07:05:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1629788740000|2021-08-24 07:05:40|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1629788760000|2021-08-24 07:06:00|19.66|19.58|19.67|19.59|19.69|19.61|19.66|19.58|40
1629788770000|2021-08-24 07:06:10|19.66|19.58|19.66|19.58|19.67|19.59|19.65|19.57|0
1629788780000|2021-08-24 07:06:20|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|9
1629788790000|2021-08-24 07:06:30|19.69|19.61|19.67|19.59|19.69|19.61|19.66|19.58|3
1629788810000|2021-08-24 07:06:50|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1629788840000|2021-08-24 07:07:20|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1629788860000|2021-08-24 07:07:40|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1629788870000|2021-08-24 07:07:50|19.67|19.59|19.67|19.59|19.67|19.59|19.65|19.57|0
1629788880000|2021-08-24 07:08:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1629788920000|2021-08-24 07:08:40|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1629788930000|2021-08-24 07:08:50|19.67|19.59|19.65|19.57|19.69|19.61|19.65|19.57|0
1629788940000|2021-08-24 07:09:00|19.66|19.58|19.67|19.59|19.7|19.62|19.66|19.58|33
1629788950000|2021-08-24 07:09:10|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|1
1629788970000|2021-08-24 07:09:30|19.66|19.58|19.65|19.57|19.68|19.6|19.65|19.57|8
1629789050000|2021-08-24 07:10:50|19.64|19.56|19.65|19.57|19.65|19.57|19.63|19.55|18
1629789100000|2021-08-24 07:11:40|19.67|19.59|19.65|19.57|19.69|19.61|19.65|19.57|90
1629789110000|2021-08-24 07:11:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|19
1629789120000|2021-08-24 07:12:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1629789130000|2021-08-24 07:12:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|4
1629789140000|2021-08-24 07:12:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1629789200000|2021-08-24 07:13:20|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1629789290000|2021-08-24 07:14:50|19.67|19.59|19.67|19.59|19.69|19.61|19.65|19.57|59
1629789300000|2021-08-24 07:15:00|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|62
1629789310000|2021-08-24 07:15:10|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1629789330000|2021-08-24 07:15:30|||||||||19
1629789340000|2021-08-24 07:15:40|19.67|19.59|19.69|19.61|19.69|19.61|19.65|19.57|154
1629789360000|2021-08-24 07:16:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1629789400000|2021-08-24 07:16:40|19.69|19.61|19.65|19.57|19.69|19.61|19.65|19.57|78
1629789410000|2021-08-24 07:16:50|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|16
1629789420000|2021-08-24 07:17:00|19.66|19.58|19.67|19.59|19.7|19.62|19.65|19.57|105
1629789430000|2021-08-24 07:17:10|19.69|19.61|19.67|19.59|19.69|19.61|19.65|19.57|62
1629789440000|2021-08-24 07:17:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1629789480000|2021-08-24 07:18:00|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|58
1629789490000|2021-08-24 07:18:10|||||||||1
1629789520000|2021-08-24 07:18:40|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|5
1629789540000|2021-08-24 07:19:00|19.65|19.57|19.65|19.57|19.69|19.61|19.65|19.57|53
1629789550000|2021-08-24 07:19:10|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|1
1629789570000|2021-08-24 07:19:30|19.67|19.59|19.67|19.59|19.67|19.59|19.65|19.57|4
1629789580000|2021-08-24 07:19:40|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|11
1629789590000|2021-08-24 07:19:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1629789610000|2021-08-24 07:20:10|||||||||3
1629789650000|2021-08-24 07:20:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1629789660000|2021-08-24 07:21:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1629789680000|2021-08-24 07:21:20|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1629789720000|2021-08-24 07:22:00|||||||||1
1629789740000|2021-08-24 07:22:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1629789760000|2021-08-24 07:22:40|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|2
1629789770000|2021-08-24 07:22:50|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1629789790000|2021-08-24 07:23:10|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|0
1629789850000|2021-08-24 07:24:10|19.66|19.58|19.65|19.57|19.67|19.59|19.65|19.57|28
1629789870000|2021-08-24 07:24:30|19.67|19.59|19.67|19.59|19.69|19.61|19.65|19.57|21
1629789880000|2021-08-24 07:24:40|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|12
1629789890000|2021-08-24 07:24:50|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1629789900000|2021-08-24 07:25:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1629789910000|2021-08-24 07:25:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1629789990000|2021-08-24 07:26:30|19.64|19.56|19.64|19.56|19.64|19.56|19.62|19.54|86
1629790010000|2021-08-24 07:26:50|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1629790030000|2021-08-24 07:27:10|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1629790040000|2021-08-24 07:27:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|18
1629790050000|2021-08-24 07:27:30|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1629790060000|2021-08-24 07:27:40|19.6|19.52|19.64|19.56|19.64|19.56|19.6|19.52|19
1629790090000|2021-08-24 07:28:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1629790100000|2021-08-24 07:28:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1629790140000|2021-08-24 07:29:00|||||||||1
1629790200000|2021-08-24 07:30:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|1
1629790210000|2021-08-24 07:30:10|19.62|19.54|19.62|19.54|19.62|19.54|19.6|19.52|0
1629790220000|2021-08-24 07:30:20|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1629790240000|2021-08-24 07:30:40|19.6|19.52|19.64|19.56|19.64|19.56|19.6|19.52|0
1629790330000|2021-08-24 07:32:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1629790350000|2021-08-24 07:32:30|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1629790400000|2021-08-24 07:33:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1629790430000|2021-08-24 07:33:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|10
1629790440000|2021-08-24 07:34:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1629790450000|2021-08-24 07:34:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1629790470000|2021-08-24 07:34:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1629790480000|2021-08-24 07:34:40|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|130
1629790510000|2021-08-24 07:35:10|19.65|19.57|19.67|19.59|19.69|19.61|19.65|19.57|6
1629790520000|2021-08-24 07:35:20|19.69|19.61|19.69|19.61|19.69|19.61|19.65|19.57|0
1629790600000|2021-08-24 07:36:40|19.67|19.59|19.69|19.61|19.69|19.61|19.65|19.57|0
1629790610000|2021-08-24 07:36:50|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1629790620000|2021-08-24 07:37:00|19.67|19.59|19.64|19.56|19.69|19.61|19.64|19.56|0
1629790660000|2021-08-24 07:37:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|2
1629790670000|2021-08-24 07:37:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1629790710000|2021-08-24 07:38:30|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1629790730000|2021-08-24 07:38:50|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1629790740000|2021-08-24 07:39:00|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|1
1629790780000|2021-08-24 07:39:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|20
1629790790000|2021-08-24 07:39:50|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1629790830000|2021-08-24 07:40:30|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1629790840000|2021-08-24 07:40:40|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|1
1629790860000|2021-08-24 07:41:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1629790900000|2021-08-24 07:41:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1629790910000|2021-08-24 07:41:50|19.72|19.64|19.72|19.64|19.74|19.66|19.72|19.64|54
1629790920000|2021-08-24 07:42:00|19.74|19.66|19.7|19.62|19.74|19.66|19.7|19.62|0
1629790940000|2021-08-24 07:42:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1629790950000|2021-08-24 07:42:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1629790980000|2021-08-24 07:43:00|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1629791000000|2021-08-24 07:43:20|19.72|19.64|19.72|19.64|19.74|19.66|19.72|19.64|0
1629791010000|2021-08-24 07:43:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1629791080000|2021-08-24 07:44:40|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1629791110000|2021-08-24 07:45:10|19.72|19.64|19.72|19.64|19.74|19.66|19.7|19.62|211
1629791120000|2021-08-24 07:45:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1629791130000|2021-08-24 07:45:30|19.72|19.64|19.74|19.66|19.74|19.66|19.7|19.62|35
1629791140000|2021-08-24 07:45:40|19.7|19.62|19.74|19.66|19.74|19.66|19.7|19.62|64
1629791170000|2021-08-24 07:46:10|||||||||16
1629791380000|2021-08-24 07:49:40|||||||||1
1629791580000|2021-08-24 07:53:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1629791610000|2021-08-24 07:53:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1629791650000|2021-08-24 07:54:10|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1629791670000|2021-08-24 07:54:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1629791690000|2021-08-24 07:54:50|||||||||2
1629791710000|2021-08-24 07:55:10|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|126
1629791740000|2021-08-24 07:55:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1629791760000|2021-08-24 07:56:00|19.75|19.67|19.76|19.68|19.76|19.68|19.74|19.66|0
1629791770000|2021-08-24 07:56:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1629791800000|2021-08-24 07:56:40|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1629791810000|2021-08-24 07:56:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629791830000|2021-08-24 07:57:10|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|5
1629791840000|2021-08-24 07:57:20|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1629791850000|2021-08-24 07:57:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629791970000|2021-08-24 07:59:30|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|10
1629792030000|2021-08-24 08:00:30|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|4
1629792050000|2021-08-24 08:00:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629792100000|2021-08-24 08:01:40|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|14
1629792120000|2021-08-24 08:02:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1629792130000|2021-08-24 08:02:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1629792140000|2021-08-24 08:02:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1629792150000|2021-08-24 08:02:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1629792180000|2021-08-24 08:03:00|19.75|19.67|19.79|19.71|19.79|19.71|19.74|19.66|0
1629792360000|2021-08-24 08:06:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1629792380000|2021-08-24 08:06:20|19.76|19.68|19.74|19.66|19.78|19.7|19.74|19.66|21
1629792390000|2021-08-24 08:06:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|6
1629792400000|2021-08-24 08:06:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1629792410000|2021-08-24 08:06:50|||||||||30
1629792440000|2021-08-24 08:07:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|1
1629792600000|2021-08-24 08:10:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1629792680000|2021-08-24 08:11:20|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|81
1629792690000|2021-08-24 08:11:30|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1629792700000|2021-08-24 08:11:40|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1629792710000|2021-08-24 08:11:50|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1629792720000|2021-08-24 08:12:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1629792730000|2021-08-24 08:12:10|19.7|19.62|19.72|19.64|19.74|19.66|19.7|19.62|0
1629792740000|2021-08-24 08:12:20|19.7|19.62|19.74|19.66|19.74|19.66|19.7|19.62|0
1629792820000|2021-08-24 08:13:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1629792830000|2021-08-24 08:13:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1629792840000|2021-08-24 08:14:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1629792850000|2021-08-24 08:14:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1629792870000|2021-08-24 08:14:30|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|4
1629792880000|2021-08-24 08:14:40|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1629792930000|2021-08-24 08:15:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1629792940000|2021-08-24 08:15:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629792970000|2021-08-24 08:16:10|||||||||30
1629793020000|2021-08-24 08:17:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|5
1629793030000|2021-08-24 08:17:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629793060000|2021-08-24 08:17:40|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1629793070000|2021-08-24 08:17:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629793130000|2021-08-24 08:18:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629793150000|2021-08-24 08:19:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1629793170000|2021-08-24 08:19:30|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1629793180000|2021-08-24 08:19:40|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1629793190000|2021-08-24 08:19:50|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1629793200000|2021-08-24 08:20:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629793210000|2021-08-24 08:20:10|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1629793230000|2021-08-24 08:20:30|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|0
1629793250000|2021-08-24 08:20:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629793280000|2021-08-24 08:21:20|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1629793300000|2021-08-24 08:21:40|19.75|19.67|19.79|19.71|19.79|19.71|19.75|19.67|0
1629793310000|2021-08-24 08:21:50|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1629793320000|2021-08-24 08:22:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1629793330000|2021-08-24 08:22:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629793350000|2021-08-24 08:22:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629793360000|2021-08-24 08:22:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|2
1629793370000|2021-08-24 08:22:50|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|2
1629793380000|2021-08-24 08:23:00|19.77|19.69|19.79|19.71|19.79|19.71|19.75|19.67|0
1629793400000|2021-08-24 08:23:20|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|0
1629793410000|2021-08-24 08:23:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1629793430000|2021-08-24 08:23:50|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1629793440000|2021-08-24 08:24:00|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1629793450000|2021-08-24 08:24:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629793480000|2021-08-24 08:24:40|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1629793490000|2021-08-24 08:24:50|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1629793510000|2021-08-24 08:25:10|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1629793540000|2021-08-24 08:25:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629793590000|2021-08-24 08:26:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|8
1629793630000|2021-08-24 08:27:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1629793640000|2021-08-24 08:27:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629793740000|2021-08-24 08:29:00|19.84|19.76|19.8|19.72|19.84|19.76|19.8|19.72|10
1629793990000|2021-08-24 08:33:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1629794000000|2021-08-24 08:33:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1629794010000|2021-08-24 08:33:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629794020000|2021-08-24 08:33:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1629794050000|2021-08-24 08:34:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629794140000|2021-08-24 08:35:40|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1629794150000|2021-08-24 08:35:50|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1629794180000|2021-08-24 08:36:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|14
1629794190000|2021-08-24 08:36:30|||||||||7
1629794210000|2021-08-24 08:36:50|||||||||12
1629794220000|2021-08-24 08:37:00|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|1
1629794230000|2021-08-24 08:37:10|||||||||10
1629794250000|2021-08-24 08:37:30|||||||||1
1629794270000|2021-08-24 08:37:50|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|1
1629794280000|2021-08-24 08:38:00|19.89|19.81|19.87|19.79|19.89|19.81|19.85|19.77|27
1629794290000|2021-08-24 08:38:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629794300000|2021-08-24 08:38:20|19.9|19.82|19.91|19.83|19.94|19.86|19.9|19.82|34
1629794310000|2021-08-24 08:38:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629794320000|2021-08-24 08:38:40|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|1
1629794370000|2021-08-24 08:39:30|19.94|19.86|19.89|19.81|19.94|19.86|19.89|19.81|2
1629794410000|2021-08-24 08:40:10|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|2
1629794460000|2021-08-24 08:41:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1629794490000|2021-08-24 08:41:30|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|9
1629794500000|2021-08-24 08:41:40|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1629794520000|2021-08-24 08:42:00|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1629794530000|2021-08-24 08:42:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1629794540000|2021-08-24 08:42:20|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1629794550000|2021-08-24 08:42:30|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1629794570000|2021-08-24 08:42:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629794580000|2021-08-24 08:43:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1629794600000|2021-08-24 08:43:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629794610000|2021-08-24 08:43:30|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1629794630000|2021-08-24 08:43:50|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|3
1629794650000|2021-08-24 08:44:10|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|0
1629794690000|2021-08-24 08:44:50|||||||||1
1629794720000|2021-08-24 08:45:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|35
1629794750000|2021-08-24 08:45:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629794780000|2021-08-24 08:46:20|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1629794790000|2021-08-24 08:46:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1629794800000|2021-08-24 08:46:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1629794810000|2021-08-24 08:46:50|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1629794820000|2021-08-24 08:47:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629794830000|2021-08-24 08:47:10|19.89|19.81|19.85|19.77|19.89|19.81|19.85|19.77|1
1629794840000|2021-08-24 08:47:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629794850000|2021-08-24 08:47:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629794860000|2021-08-24 08:47:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629794870000|2021-08-24 08:47:50|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1629794900000|2021-08-24 08:48:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629795020000|2021-08-24 08:50:20|||||||||1
1629795260000|2021-08-24 08:54:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1629795290000|2021-08-24 08:54:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629795430000|2021-08-24 08:57:10|||||||||1
1629795580000|2021-08-24 08:59:40|||||||||9
1629795590000|2021-08-24 08:59:50|||||||||11
1629795600000|2021-08-24 09:00:00|||||||||14
1629795620000|2021-08-24 09:00:20|||||||||12
1629795640000|2021-08-24 09:00:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1629795660000|2021-08-24 09:01:00|||||||||5
1629795680000|2021-08-24 09:01:20|||||||||1
1629795700000|2021-08-24 09:01:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|2
1629795710000|2021-08-24 09:01:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1629795840000|2021-08-24 09:04:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1629795860000|2021-08-24 09:04:20|19.85|19.77|19.85|19.77|19.87|19.79|19.85|19.77|0
1629795880000|2021-08-24 09:04:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629795890000|2021-08-24 09:04:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629795900000|2021-08-24 09:05:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629795910000|2021-08-24 09:05:10|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1629795920000|2021-08-24 09:05:20|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|7
1629795930000|2021-08-24 09:05:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629795940000|2021-08-24 09:05:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629795970000|2021-08-24 09:06:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629795980000|2021-08-24 09:06:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629796010000|2021-08-24 09:06:50|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1629796040000|2021-08-24 09:07:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629796070000|2021-08-24 09:07:50|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1629796080000|2021-08-24 09:08:00|19.85|19.77|19.89|19.81|19.89|19.81|19.85|19.77|0
1629796130000|2021-08-24 09:08:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629796140000|2021-08-24 09:09:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629796150000|2021-08-24 09:09:10|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|0
1629796160000|2021-08-24 09:09:20|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1629796180000|2021-08-24 09:09:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629796210000|2021-08-24 09:10:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629796240000|2021-08-24 09:10:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629796250000|2021-08-24 09:10:50|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|1
1629796290000|2021-08-24 09:11:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629796300000|2021-08-24 09:11:40|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1629796320000|2021-08-24 09:12:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1629796330000|2021-08-24 09:12:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629796340000|2021-08-24 09:12:20|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1629796350000|2021-08-24 09:12:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629796360000|2021-08-24 09:12:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629796380000|2021-08-24 09:13:00|19.87|19.79|19.89|19.81|19.89|19.81|19.85|19.77|2
1629796410000|2021-08-24 09:13:30|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|0
1629796440000|2021-08-24 09:14:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629796450000|2021-08-24 09:14:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629796460000|2021-08-24 09:14:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|31
1629796500000|2021-08-24 09:15:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1629797060000|2021-08-24 09:24:20|||||||||43
1629797110000|2021-08-24 09:25:10|||||||||20
1629797400000|2021-08-24 09:30:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|9
1629797410000|2021-08-24 09:30:10|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|12
1629797420000|2021-08-24 09:30:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1629797430000|2021-08-24 09:30:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629797450000|2021-08-24 09:30:50|19.91|19.83|19.91|19.83|19.93|19.85|19.91|19.83|0
1629797460000|2021-08-24 09:31:00|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1629797500000|2021-08-24 09:31:40|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|4
1629797510000|2021-08-24 09:31:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629797520000|2021-08-24 09:32:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629797530000|2021-08-24 09:32:10|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1629797540000|2021-08-24 09:32:20|||||||||25
1629797560000|2021-08-24 09:32:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|6
1629797570000|2021-08-24 09:32:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|5
1629797580000|2021-08-24 09:33:00|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|0
1629797590000|2021-08-24 09:33:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1629797680000|2021-08-24 09:34:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629797710000|2021-08-24 09:35:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629797720000|2021-08-24 09:35:20|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1629797730000|2021-08-24 09:35:30|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1629797740000|2021-08-24 09:35:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629797750000|2021-08-24 09:35:50|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1629797760000|2021-08-24 09:36:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1629797770000|2021-08-24 09:36:10|19.9|19.82|19.94|19.86|19.94|19.86|19.9|19.82|9
1629797920000|2021-08-24 09:38:40|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|56
1629797950000|2021-08-24 09:39:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629798040000|2021-08-24 09:40:40|||||||||4
1629798090000|2021-08-24 09:41:30|||||||||35
1629798100000|2021-08-24 09:41:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1629798110000|2021-08-24 09:41:50|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|8
1629798120000|2021-08-24 09:42:00|20.03|19.95|19.99|19.91|20.03|19.95|19.99|19.91|25
1629798150000|2021-08-24 09:42:30|20.03|19.95|20.03|19.95|20.04|19.96|20.01|19.93|5
1629798160000|2021-08-24 09:42:40|20.01|19.93|20|19.92|20.01|19.93|20|19.92|4
1629798170000|2021-08-24 09:42:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629798190000|2021-08-24 09:43:10|19.96|19.88|19.97|19.89|19.97|19.89|19.95|19.87|2
1629798200000|2021-08-24 09:43:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629798360000|2021-08-24 09:46:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|8
1629798390000|2021-08-24 09:46:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629798400000|2021-08-24 09:46:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629798520000|2021-08-24 09:48:40|19.97|19.89|19.97|19.89|19.97|19.89|19.95|19.87|0
1629798530000|2021-08-24 09:48:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629798770000|2021-08-24 09:52:50|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|57
1629798850000|2021-08-24 09:54:10|19.96|19.88|19.98|19.9|19.98|19.9|19.95|19.87|83
1629798860000|2021-08-24 09:54:20|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|29
1629798870000|2021-08-24 09:54:30|19.95|19.87|19.97|19.89|19.99|19.91|19.95|19.87|2
1629798880000|2021-08-24 09:54:40|19.95|19.87|19.99|19.91|19.99|19.91|19.95|19.87|1
1629798990000|2021-08-24 09:56:30|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|135
1629799000000|2021-08-24 09:56:40|20|19.92|20|19.92|20|19.92|20|19.92|24
1629799010000|2021-08-24 09:56:50|20.03|19.95|20.03|19.95|20.03|19.95|20|19.92|1
1629799020000|2021-08-24 09:57:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629799050000|2021-08-24 09:57:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629799060000|2021-08-24 09:57:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629799070000|2021-08-24 09:57:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629799090000|2021-08-24 09:58:10|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1629799110000|2021-08-24 09:58:30|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1629799160000|2021-08-24 09:59:20|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|1
1629799170000|2021-08-24 09:59:30|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1629799180000|2021-08-24 09:59:40|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1629799190000|2021-08-24 09:59:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629799200000|2021-08-24 10:00:00|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1629799250000|2021-08-24 10:00:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629799300000|2021-08-24 10:01:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|7
1629799320000|2021-08-24 10:02:00|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|0
1629799330000|2021-08-24 10:02:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629799420000|2021-08-24 10:03:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|12
1629799510000|2021-08-24 10:05:10|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|7
1629799520000|2021-08-24 10:05:20|||||||||5
1629799540000|2021-08-24 10:05:40|||||||||12
1629799550000|2021-08-24 10:05:50|||||||||13
1629799570000|2021-08-24 10:06:10|||||||||4
1629799620000|2021-08-24 10:07:00|20.03|19.95|20.04|19.96|20.04|19.96|20.02|19.94|17
1629799630000|2021-08-24 10:07:10|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|1
1629799640000|2021-08-24 10:07:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629799650000|2021-08-24 10:07:30|20.03|19.95|19.99|19.91|20.03|19.95|19.99|19.91|0
1629799670000|2021-08-24 10:07:50|||||||||17
1629799730000|2021-08-24 10:08:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629799800000|2021-08-24 10:10:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629799810000|2021-08-24 10:10:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|37
1629799860000|2021-08-24 10:11:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|62
1629799870000|2021-08-24 10:11:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|19
1629799880000|2021-08-24 10:11:20|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|2
1629799940000|2021-08-24 10:12:20|19.94|19.86|19.96|19.88|19.98|19.9|19.94|19.86|10
1629799950000|2021-08-24 10:12:30|19.94|19.86|19.98|19.9|19.98|19.9|19.94|19.86|2
1629799970000|2021-08-24 10:12:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629800020000|2021-08-24 10:13:40|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1629800040000|2021-08-24 10:14:00|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|4
1629800050000|2021-08-24 10:14:10|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1629800070000|2021-08-24 10:14:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1629800080000|2021-08-24 10:14:40|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|8
1629800100000|2021-08-24 10:15:00|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|0
1629800170000|2021-08-24 10:16:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629800200000|2021-08-24 10:16:40|20.08|20|20.08|20|20.08|20|20.08|20|104
1629800210000|2021-08-24 10:16:50|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|9
1629800220000|2021-08-24 10:17:00|20.08|20|20.06|19.98|20.08|20|20.04|19.96|1
1629800240000|2021-08-24 10:17:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629800270000|2021-08-24 10:17:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629800290000|2021-08-24 10:18:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629800300000|2021-08-24 10:18:20|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|0
1629800320000|2021-08-24 10:18:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629800380000|2021-08-24 10:19:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1629800390000|2021-08-24 10:19:50|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1629800410000|2021-08-24 10:20:10|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|5
1629800430000|2021-08-24 10:20:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1629800440000|2021-08-24 10:20:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629800470000|2021-08-24 10:21:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|6
1629800480000|2021-08-24 10:21:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629800490000|2021-08-24 10:21:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1629800500000|2021-08-24 10:21:40|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1629800510000|2021-08-24 10:21:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629800550000|2021-08-24 10:22:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1629800560000|2021-08-24 10:22:40|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1629800570000|2021-08-24 10:22:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|1
1629800580000|2021-08-24 10:23:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1629800590000|2021-08-24 10:23:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629800650000|2021-08-24 10:24:10|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|4
1629800660000|2021-08-24 10:24:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629800710000|2021-08-24 10:25:10|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1629800780000|2021-08-24 10:26:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629800820000|2021-08-24 10:27:00|19.96|19.88|19.96|19.88|19.96|19.88|19.94|19.86|1
1629800830000|2021-08-24 10:27:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629800850000|2021-08-24 10:27:30|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|0
1629800860000|2021-08-24 10:27:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629801020000|2021-08-24 10:30:20|||||||||1
1629801030000|2021-08-24 10:30:30|||||||||1
1629801320000|2021-08-24 10:35:20|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|13
1629801340000|2021-08-24 10:35:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629801440000|2021-08-24 10:37:20|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1629801500000|2021-08-24 10:38:20|||||||||1
1629801680000|2021-08-24 10:41:20|||||||||1
1629801880000|2021-08-24 10:44:40|||||||||30
1629802030000|2021-08-24 10:47:10|||||||||1
1629802350000|2021-08-24 10:52:30|||||||||100
1629802730000|2021-08-24 10:58:50|||||||||1
1629802770000|2021-08-24 10:59:30|||||||||11
1629802780000|2021-08-24 10:59:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|32
1629802790000|2021-08-24 10:59:50|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1629802800000|2021-08-24 11:00:00|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|5
1629802890000|2021-08-24 11:01:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|35
1629803120000|2021-08-24 11:05:20|||||||||1
1629803690000|2021-08-24 11:14:50|||||||||1
1629803930000|2021-08-24 11:18:50|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|57
1629803940000|2021-08-24 11:19:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629803950000|2021-08-24 11:19:10|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|2
1629803960000|2021-08-24 11:19:20|19.94|19.86|19.98|19.9|19.98|19.9|19.94|19.86|6
1629804350000|2021-08-24 11:25:50|||||||||1
1629804750000|2021-08-24 11:32:30|||||||||1
1629804890000|2021-08-24 11:34:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|125
1629804920000|2021-08-24 11:35:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|7
1629804930000|2021-08-24 11:35:30|19.98|19.9|20.03|19.95|20.03|19.95|19.98|19.9|12
1629804950000|2021-08-24 11:35:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|2
1629804970000|2021-08-24 11:36:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629805160000|2021-08-24 11:39:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|60
1629805200000|2021-08-24 11:40:00|||||||||8
1629805210000|2021-08-24 11:40:10|||||||||6
1629805230000|2021-08-24 11:40:30|||||||||2
1629805240000|2021-08-24 11:40:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|400
1629805260000|2021-08-24 11:41:00|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1629805300000|2021-08-24 11:41:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629805330000|2021-08-24 11:42:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1629805340000|2021-08-24 11:42:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629805350000|2021-08-24 11:42:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1629805370000|2021-08-24 11:42:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629805460000|2021-08-24 11:44:20|19.99|19.91|19.99|19.91|20.01|19.93|19.99|19.91|8
1629805480000|2021-08-24 11:44:40|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1629805570000|2021-08-24 11:46:10|20.03|19.95|19.99|19.91|20.03|19.95|19.99|19.91|3
1629805590000|2021-08-24 11:46:30|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1629805810000|2021-08-24 11:50:10|||||||||1
1629805900000|2021-08-24 11:51:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|10
1629805930000|2021-08-24 11:52:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|5
1629805980000|2021-08-24 11:53:00|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1629805990000|2021-08-24 11:53:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629806160000|2021-08-24 11:56:00|||||||||1
1629806170000|2021-08-24 11:56:10|19.99|19.91|19.99|19.91|20.01|19.93|19.99|19.91|7
1629806260000|2021-08-24 11:57:40|20.03|19.95|19.99|19.91|20.03|19.95|19.99|19.91|74
1629806360000|2021-08-24 11:59:20|20.01|19.93|20.01|19.93|20.01|19.93|19.99|19.91|0
1629806370000|2021-08-24 11:59:30|19.99|19.91|19.99|19.91|20.01|19.93|19.99|19.91|0
1629806380000|2021-08-24 11:59:40|20.01|19.93|20.01|19.93|20.01|19.93|19.99|19.91|0
1629806390000|2021-08-24 11:59:50|19.99|19.91|19.99|19.91|20.03|19.95|19.99|19.91|25
1629806400000|2021-08-24 12:00:00|20.03|19.95|20.01|19.93|20.03|19.95|19.99|19.91|0
1629806410000|2021-08-24 12:00:10|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1629806420000|2021-08-24 12:00:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629806440000|2021-08-24 12:00:40|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|4
1629806540000|2021-08-24 12:02:20|20.03|19.95|19.99|19.91|20.03|19.95|19.99|19.91|7
1629806550000|2021-08-24 12:02:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1629806560000|2021-08-24 12:02:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629806570000|2021-08-24 12:02:50|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1629806580000|2021-08-24 12:03:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1629806590000|2021-08-24 12:03:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629806740000|2021-08-24 12:05:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629806750000|2021-08-24 12:05:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|11
1629806770000|2021-08-24 12:06:10|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|24
1629806780000|2021-08-24 12:06:20|20.01|19.93|20.01|19.93|20.01|19.93|19.99|19.91|0
1629806800000|2021-08-24 12:06:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629806880000|2021-08-24 12:08:00|||||||||8
1629806990000|2021-08-24 12:09:50|||||||||1
1629807120000|2021-08-24 12:12:00|||||||||12
1629807130000|2021-08-24 12:12:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|3
1629807140000|2021-08-24 12:12:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629807200000|2021-08-24 12:13:20|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|1
1629807270000|2021-08-24 12:14:30|20.04|19.96|20.04|19.96|20.04|19.96|20.03|19.95|0
1629807280000|2021-08-24 12:14:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629807490000|2021-08-24 12:18:10|||||||||15
1629807500000|2021-08-24 12:18:20|||||||||10
1629807550000|2021-08-24 12:19:10|||||||||1
1629807570000|2021-08-24 12:19:30|||||||||1
1629807740000|2021-08-24 12:22:20|20.08|20|20.08|20|20.08|20|20.08|20|111
1629807830000|2021-08-24 12:23:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|51
1629807900000|2021-08-24 12:25:00|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|39
1629807930000|2021-08-24 12:25:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629807940000|2021-08-24 12:25:40|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1629807950000|2021-08-24 12:25:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1629808000000|2021-08-24 12:26:40|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|18
1629808010000|2021-08-24 12:26:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629808020000|2021-08-24 12:27:00|20.03|19.95|20.04|19.96|20.08|20|20.03|19.95|1
1629808030000|2021-08-24 12:27:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629808150000|2021-08-24 12:29:10|20.04|19.96|20.08|20|20.08|20|20.04|19.96|8
1629808160000|2021-08-24 12:29:20|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|0
1629808180000|2021-08-24 12:29:40|20.06|19.98|20.04|19.96|20.08|20|20.04|19.96|0
1629808190000|2021-08-24 12:29:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629808200000|2021-08-24 12:30:00|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|2
1629808210000|2021-08-24 12:30:10|20.06|19.98|20.08|20|20.08|20|20.06|19.98|0
1629808350000|2021-08-24 12:32:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|15
1629808390000|2021-08-24 12:33:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1629808520000|2021-08-24 12:35:20|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1629808570000|2021-08-24 12:36:10|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1629808610000|2021-08-24 12:36:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|8
1629808620000|2021-08-24 12:37:00|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|1
1629808640000|2021-08-24 12:37:20|20.13|20.05|20.08|20|20.13|20.05|20.08|20|2
1629808650000|2021-08-24 12:37:30|20.1|20.02|20.13|20.05|20.13|20.05|20.08|20|3
1629808660000|2021-08-24 12:37:40|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|14
1629808750000|2021-08-24 12:39:10|20.11|20.03|20.08|20|20.11|20.03|20.08|20|1
1629808790000|2021-08-24 12:39:50|20.09|20.01|20.13|20.05|20.13|20.05|20.09|20.01|0
1629808810000|2021-08-24 12:40:10|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1629808980000|2021-08-24 12:43:00|20.18|20.1|20.13|20.05|20.18|20.1|20.13|20.05|10
1629809000000|2021-08-24 12:43:20|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|70
1629809020000|2021-08-24 12:43:40|||||||||7
1629809030000|2021-08-24 12:43:50|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|11
1629809040000|2021-08-24 12:44:00|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|37
1629809050000|2021-08-24 12:44:10|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|10
1629809060000|2021-08-24 12:44:20|||||||||2
1629809090000|2021-08-24 12:44:50|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|1
1629809100000|2021-08-24 12:45:00|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|1
1629809120000|2021-08-24 12:45:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629809130000|2021-08-24 12:45:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|2
1629809140000|2021-08-24 12:45:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629809150000|2021-08-24 12:45:50|20.16|20.08|20.15|20.07|20.17|20.09|20.13|20.05|2
1629809160000|2021-08-24 12:46:00|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1629809170000|2021-08-24 12:46:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629809180000|2021-08-24 12:46:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629809190000|2021-08-24 12:46:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629809200000|2021-08-24 12:46:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629809250000|2021-08-24 12:47:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629809260000|2021-08-24 12:47:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|7
1629809340000|2021-08-24 12:49:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|18
1629809350000|2021-08-24 12:49:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629809410000|2021-08-24 12:50:10|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|1
1629809460000|2021-08-24 12:51:00|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1629809600000|2021-08-24 12:53:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629809610000|2021-08-24 12:53:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629809620000|2021-08-24 12:53:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629809630000|2021-08-24 12:53:50|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|10
1629809650000|2021-08-24 12:54:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1629809660000|2021-08-24 12:54:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629809680000|2021-08-24 12:54:40|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|1
1629809690000|2021-08-24 12:54:50|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1629809700000|2021-08-24 12:55:00|20.2|20.12|20.2|20.12|20.21|20.13|20.18|20.1|33
1629809710000|2021-08-24 12:55:10|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1629809720000|2021-08-24 12:55:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629809730000|2021-08-24 12:55:30|20.17|20.09|20.13|20.05|20.17|20.09|20.13|20.05|137
1629809750000|2021-08-24 12:55:50|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|4
1629809770000|2021-08-24 12:56:10|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1629809840000|2021-08-24 12:57:20|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1629809960000|2021-08-24 12:59:20|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|7
1629809990000|2021-08-24 12:59:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629810010000|2021-08-24 13:00:10|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|34
1629810070000|2021-08-24 13:01:10|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1629810090000|2021-08-24 13:01:30|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|1
1629810100000|2021-08-24 13:01:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629810110000|2021-08-24 13:01:50|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1629810120000|2021-08-24 13:02:00|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|2
1629810180000|2021-08-24 13:03:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|5
1629810200000|2021-08-24 13:03:20|20.15|20.07|20.13|20.05|20.16|20.08|20.13|20.05|0
1629810220000|2021-08-24 13:03:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629810230000|2021-08-24 13:03:50|20.16|20.08|20.13|20.05|20.16|20.08|20.13|20.05|8
1629810320000|2021-08-24 13:05:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1629810330000|2021-08-24 13:05:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629810340000|2021-08-24 13:05:40|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|0
1629810350000|2021-08-24 13:05:50|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1629810360000|2021-08-24 13:06:00|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|0
1629810370000|2021-08-24 13:06:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|68
1629810460000|2021-08-24 13:07:40|20.14|20.06|20.14|20.06|20.16|20.08|20.14|20.06|65
1629810470000|2021-08-24 13:07:50|20.12|20.04|20.14|20.06|20.14|20.06|20.11|20.03|0
1629810480000|2021-08-24 13:08:00|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1629810510000|2021-08-24 13:08:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|5
1629810520000|2021-08-24 13:08:40|||||||||10
1629810540000|2021-08-24 13:09:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|3
1629810570000|2021-08-24 13:09:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629810580000|2021-08-24 13:09:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|3
1629810590000|2021-08-24 13:09:50|20.16|20.08|20.16|20.08|20.16|20.08|20.15|20.07|0
1629810630000|2021-08-24 13:10:30|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|8
1629810660000|2021-08-24 13:11:00|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1629810730000|2021-08-24 13:12:10|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|2
1629810740000|2021-08-24 13:12:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629810770000|2021-08-24 13:12:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629810790000|2021-08-24 13:13:10|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1629810850000|2021-08-24 13:14:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|33
1629810870000|2021-08-24 13:14:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629810880000|2021-08-24 13:14:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629810890000|2021-08-24 13:14:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|10
1629810970000|2021-08-24 13:16:10|||||||||25
1629810980000|2021-08-24 13:16:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|10
1629811010000|2021-08-24 13:16:50|||||||||8
1629811020000|2021-08-24 13:17:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|13
1629811110000|2021-08-24 13:18:30|||||||||9
1629811260000|2021-08-24 13:21:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1629811270000|2021-08-24 13:21:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1629811280000|2021-08-24 13:21:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1629811290000|2021-08-24 13:21:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629811300000|2021-08-24 13:21:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|9
1629811320000|2021-08-24 13:22:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1629811410000|2021-08-24 13:23:30|||||||||7
1629811440000|2021-08-24 13:24:00|20.08|20|20.11|20.03|20.11|20.03|20.08|20|49
1629811510000|2021-08-24 13:25:10|||||||||16
1629811520000|2021-08-24 13:25:20|||||||||21
1629811530000|2021-08-24 13:25:30|||||||||1
1629811630000|2021-08-24 13:27:10|||||||||4
1629811700000|2021-08-24 13:28:20|||||||||13
1629811750000|2021-08-24 13:29:10|||||||||3
1629811800000|2021-08-24 13:30:00|20.08|20|20.11|20.03|20.11|20.03|20.08|20|56
1629811810000|2021-08-24 13:30:10|20.1|20.02|20.11|20.03|20.11|20.03|20.08|20|0
1629811830000|2021-08-24 13:30:30|20.1|20.02|20.11|20.03|20.11|20.03|20.08|20|18
1629811840000|2021-08-24 13:30:40|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1629811850000|2021-08-24 13:30:50|20.1|20.02|20.08|20|20.12|20.04|20.08|20|41
1629811860000|2021-08-24 13:31:00|20.1|20.02|20.08|20|20.1|20.02|20.08|20|1
1629811870000|2021-08-24 13:31:10|||||||||20
1629811880000|2021-08-24 13:31:20|||||||||25
1629811910000|2021-08-24 13:31:50|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|1
1629811920000|2021-08-24 13:32:00|20.11|20.03|20.08|20|20.12|20.04|20.08|20|0
1629811950000|2021-08-24 13:32:30|||||||||2
1629812000000|2021-08-24 13:33:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|31
1629812030000|2021-08-24 13:33:50|||||||||5
1629812040000|2021-08-24 13:34:00|20.16|20.08|20.13|20.05|20.16|20.08|20.13|20.05|29
1629812060000|2021-08-24 13:34:20|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|3
1629812100000|2021-08-24 13:35:00|20.15|20.07|20.15|20.07|20.17|20.09|20.13|20.05|2
1629812110000|2021-08-24 13:35:10|20.13|20.05|20.13|20.05|20.16|20.08|20.13|20.05|3
1629812140000|2021-08-24 13:35:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629812150000|2021-08-24 13:35:50|||||||||56
1629812160000|2021-08-24 13:36:00|20.13|20.05|20.13|20.05|20.15|20.07|20.13|20.05|8
1629812190000|2021-08-24 13:36:30|20.08|20|20.08|20|20.08|20|20.08|20|64
1629812220000|2021-08-24 13:37:00|||||||||2
1629812250000|2021-08-24 13:37:30|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|18
1629812310000|2021-08-24 13:38:30|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|79
1629812370000|2021-08-24 13:39:30|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|16
1629812400000|2021-08-24 13:40:00|||||||||2
1629812460000|2021-08-24 13:41:00|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|1
1629812470000|2021-08-24 13:41:10|20.01|19.93|20.03|19.95|20.03|19.95|19.99|19.91|0
1629812480000|2021-08-24 13:41:20|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1629812540000|2021-08-24 13:42:20|20.05|19.97|20.08|20|20.08|20|20.03|19.95|0
1629812550000|2021-08-24 13:42:30|20.06|19.98|20.04|19.96|20.06|19.98|20.03|19.95|0
1629812560000|2021-08-24 13:42:40|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|7
1629812590000|2021-08-24 13:43:10|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|6
1629812600000|2021-08-24 13:43:20|19.99|19.91|20.03|19.95|20.03|19.95|19.99|19.91|1
1629812650000|2021-08-24 13:44:10|20.04|19.96|20.03|19.95|20.07|19.99|20.03|19.95|0
1629812670000|2021-08-24 13:44:30|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1629812730000|2021-08-24 13:45:30|20.04|19.96|20.08|20|20.08|20|20.04|19.96|30
1629812740000|2021-08-24 13:45:40|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|3
1629812770000|2021-08-24 13:46:10|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1629812780000|2021-08-24 13:46:20|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1629812820000|2021-08-24 13:47:00|20.08|20|20.03|19.95|20.08|20|20.03|19.95|11
1629812830000|2021-08-24 13:47:10|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1629812840000|2021-08-24 13:47:20|20.05|19.97|20.05|19.97|20.08|20|20.03|19.95|1
1629812850000|2021-08-24 13:47:30|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|0
1629812940000|2021-08-24 13:49:00|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1629812960000|2021-08-24 13:49:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629812990000|2021-08-24 13:49:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|3
1629813000000|2021-08-24 13:50:00|20.03|19.95|20.07|19.99|20.08|20|20.03|19.95|0
1629813010000|2021-08-24 13:50:10|20.05|19.97|20.03|19.95|20.07|19.99|20.03|19.95|0
1629813020000|2021-08-24 13:50:20|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1629813030000|2021-08-24 13:50:30|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1629813040000|2021-08-24 13:50:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1629813050000|2021-08-24 13:50:50|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1629813060000|2021-08-24 13:51:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1629813070000|2021-08-24 13:51:10|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1629813080000|2021-08-24 13:51:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1629813090000|2021-08-24 13:51:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1629813150000|2021-08-24 13:52:30|||||||||9
1629813160000|2021-08-24 13:52:40|||||||||80
1629813210000|2021-08-24 13:53:30|20.08|20|20.08|20|20.08|20|20.08|20|25
1629813340000|2021-08-24 13:55:40|20.12|20.04|20.08|20|20.12|20.04|20.08|20|5
1629813440000|2021-08-24 13:57:20|20.07|19.99|20.07|19.99|20.07|19.99|20.03|19.95|2
1629813460000|2021-08-24 13:57:40|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1629813490000|2021-08-24 13:58:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1629813500000|2021-08-24 13:58:20|20.07|19.99|20.07|19.99|20.07|19.99|20.05|19.97|0
1629813520000|2021-08-24 13:58:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1629813540000|2021-08-24 13:59:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1629813590000|2021-08-24 13:59:50|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1629813600000|2021-08-24 14:00:00|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|0
1629813640000|2021-08-24 14:00:40|20.08|20|20.12|20.04|20.12|20.04|20.07|19.99|79
1629813660000|2021-08-24 14:01:00|||||||||248
1629813700000|2021-08-24 14:01:40|||||||||10
1629813740000|2021-08-24 14:02:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|29
1629813770000|2021-08-24 14:02:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1629813780000|2021-08-24 14:03:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1629813790000|2021-08-24 14:03:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|5
1629813860000|2021-08-24 14:04:20|20.08|20|20.07|19.99|20.08|20|20.07|19.99|2
1629813880000|2021-08-24 14:04:40|20.08|20|20.12|20.04|20.12|20.04|20.08|20|16
1629813950000|2021-08-24 14:05:50|||||||||3
1629813960000|2021-08-24 14:06:00|||||||||1
1629813980000|2021-08-24 14:06:20|20.13|20.05|20.12|20.04|20.17|20.09|20.12|20.04|29
1629814050000|2021-08-24 14:07:30|20.08|20|20.08|20|20.08|20|20.08|20|3
1629814060000|2021-08-24 14:07:40|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|1
1629814070000|2021-08-24 14:07:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1629814080000|2021-08-24 14:08:00|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1629814100000|2021-08-24 14:08:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1629814110000|2021-08-24 14:08:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1629814120000|2021-08-24 14:08:40|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|0
1629814130000|2021-08-24 14:08:50|||||||||1
1629814150000|2021-08-24 14:09:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1629814160000|2021-08-24 14:09:20|20.07|19.99|20.08|20|20.08|20|20.07|19.99|1
1629814170000|2021-08-24 14:09:30|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|0
1629814180000|2021-08-24 14:09:40|20.08|20|20.08|20|20.08|20|20.07|19.99|0
1629814190000|2021-08-24 14:09:50|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1629814200000|2021-08-24 14:10:00|||||||||3
1629814260000|2021-08-24 14:11:00|||||||||1
1629814300000|2021-08-24 14:11:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1629814340000|2021-08-24 14:12:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1629814350000|2021-08-24 14:12:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1629814360000|2021-08-24 14:12:40|||||||||2
1629814400000|2021-08-24 14:13:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|59
1629814420000|2021-08-24 14:13:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1629814430000|2021-08-24 14:13:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1629814460000|2021-08-24 14:14:20|||||||||2
1629814560000|2021-08-24 14:16:00|||||||||1
1629814570000|2021-08-24 14:16:10|20.02|19.94|19.98|19.9|20.02|19.94|19.98|19.9|117
1629814580000|2021-08-24 14:16:20|20|19.92|19.98|19.9|20|19.92|19.98|19.9|12
1629814620000|2021-08-24 14:17:00|19.99|19.91|20.03|19.95|20.03|19.95|19.99|19.91|10
1629814630000|2021-08-24 14:17:10|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1629814640000|2021-08-24 14:17:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629814650000|2021-08-24 14:17:30|20|19.92|19.98|19.9|20|19.92|19.98|19.9|10
1629814660000|2021-08-24 14:17:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1629814680000|2021-08-24 14:18:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629814760000|2021-08-24 14:19:20|||||||||2
1629814850000|2021-08-24 14:20:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1629814860000|2021-08-24 14:21:00|||||||||1
1629814950000|2021-08-24 14:22:30|||||||||1
1629814960000|2021-08-24 14:22:40|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|2
1629814980000|2021-08-24 14:23:00|20.03|19.95|20.02|19.94|20.03|19.95|19.98|19.9|0
1629815010000|2021-08-24 14:23:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629815060000|2021-08-24 14:24:20|||||||||1
1629815160000|2021-08-24 14:26:00|||||||||2
1629815260000|2021-08-24 14:27:40|||||||||2
1629815280000|2021-08-24 14:28:00|||||||||1
1629815300000|2021-08-24 14:28:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|79
1629815310000|2021-08-24 14:28:30|||||||||3
1629815360000|2021-08-24 14:29:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|3
1629815370000|2021-08-24 14:29:30|20.05|19.97|20.03|19.95|20.07|19.99|20.03|19.95|0
1629815380000|2021-08-24 14:29:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629815390000|2021-08-24 14:29:50|20|19.92|19.98|19.9|20|19.92|19.97|19.89|24
1629815400000|2021-08-24 14:30:00|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1629815460000|2021-08-24 14:31:00|||||||||2
1629815530000|2021-08-24 14:32:10|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|86
1629815540000|2021-08-24 14:32:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629815560000|2021-08-24 14:32:40|||||||||2
1629815580000|2021-08-24 14:33:00|19.98|19.9|20|19.92|20.02|19.94|19.98|19.9|10
1629815590000|2021-08-24 14:33:10|20.02|19.94|20.02|19.94|20.02|19.94|20|19.92|0
1629815600000|2021-08-24 14:33:20|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1629815650000|2021-08-24 14:34:10|||||||||1
1629815680000|2021-08-24 14:34:40|||||||||1
1629815750000|2021-08-24 14:35:50|||||||||2
1629815820000|2021-08-24 14:37:00|||||||||1
1629815850000|2021-08-24 14:37:30|||||||||2
1629815880000|2021-08-24 14:38:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|11
1629815890000|2021-08-24 14:38:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1629815900000|2021-08-24 14:38:20|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1629815920000|2021-08-24 14:38:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629815950000|2021-08-24 14:39:10|||||||||2
1629815980000|2021-08-24 14:39:40|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|3
1629815990000|2021-08-24 14:39:50|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1629816000000|2021-08-24 14:40:00|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1629816020000|2021-08-24 14:40:20|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1629816040000|2021-08-24 14:40:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1629816050000|2021-08-24 14:40:50|20.02|19.94|20|19.92|20.02|19.94|20|19.92|2
1629816060000|2021-08-24 14:41:00|||||||||1
1629816080000|2021-08-24 14:41:20|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1629816090000|2021-08-24 14:41:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629816100000|2021-08-24 14:41:40|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1629816130000|2021-08-24 14:42:10|20|19.92|20|19.92|20|19.92|20|19.92|58
1629816140000|2021-08-24 14:42:20|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1629816150000|2021-08-24 14:42:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629816170000|2021-08-24 14:42:50|20.03|19.95|19.98|19.9|20.03|19.95|19.98|19.9|6
1629816220000|2021-08-24 14:43:40|||||||||1
1629816250000|2021-08-24 14:44:10|||||||||2
1629816340000|2021-08-24 14:45:40|20.02|19.94|19.98|19.9|20.02|19.94|19.98|19.9|22
1629816350000|2021-08-24 14:45:50|20.02|19.94|19.98|19.9|20.03|19.95|19.98|19.9|48
1629816450000|2021-08-24 14:47:30|||||||||1
1629816470000|2021-08-24 14:47:50|20|19.92|19.98|19.9|20|19.92|19.98|19.9|2
1629816550000|2021-08-24 14:49:10|||||||||2
1629816600000|2021-08-24 14:50:00|||||||||25
1629816650000|2021-08-24 14:50:50|||||||||2
1629816700000|2021-08-24 14:51:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629816750000|2021-08-24 14:52:30|||||||||1
1629816850000|2021-08-24 14:54:10|||||||||2
1629816950000|2021-08-24 14:55:50|||||||||2
1629816970000|2021-08-24 14:56:10|19.98|19.9|19.96|19.88|19.99|19.91|19.96|19.88|244
1629816980000|2021-08-24 14:56:20|19.99|19.91|19.94|19.86|19.99|19.91|19.94|19.86|13
1629817050000|2021-08-24 14:57:30|||||||||1
1629817100000|2021-08-24 14:58:20|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|10
1629817110000|2021-08-24 14:58:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629817130000|2021-08-24 14:58:50|19.98|19.9|19.98|19.9|19.98|19.9|19.94|19.86|101
1629817140000|2021-08-24 14:59:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|11
1629817180000|2021-08-24 14:59:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1629817200000|2021-08-24 15:00:00|||||||||31
1629817260000|2021-08-24 15:01:00|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|0
1629817420000|2021-08-24 15:03:40|||||||||25
1629817430000|2021-08-24 15:03:50|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|18
1629817500000|2021-08-24 15:05:00|||||||||1
1629817520000|2021-08-24 15:05:20|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|100
1629817690000|2021-08-24 15:08:10|||||||||2
1629817730000|2021-08-24 15:08:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|69
1629817750000|2021-08-24 15:09:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|28
1629817760000|2021-08-24 15:09:20|19.94|19.86|19.94|19.86|19.96|19.88|19.94|19.86|0
1629817770000|2021-08-24 15:09:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629817790000|2021-08-24 15:09:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629817930000|2021-08-24 15:12:10|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|161
1629817940000|2021-08-24 15:12:20|20.01|19.93|19.97|19.89|20.01|19.93|19.97|19.89|11
1629818020000|2021-08-24 15:13:40|19.96|19.88|19.96|19.88|19.96|19.88|19.92|19.84|10
1629818030000|2021-08-24 15:13:50|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|28
1629818040000|2021-08-24 15:14:00|19.92|19.84|19.96|19.88|19.96|19.88|19.92|19.84|41
1629818050000|2021-08-24 15:14:10|||||||||1
1629818070000|2021-08-24 15:14:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1629818090000|2021-08-24 15:14:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629818210000|2021-08-24 15:16:50|||||||||20
1629818220000|2021-08-24 15:17:00|||||||||23
1629818230000|2021-08-24 15:17:10|||||||||53
1629818240000|2021-08-24 15:17:20|||||||||23
1629818250000|2021-08-24 15:17:30|19.88|19.8|19.92|19.84|19.92|19.84|19.88|19.8|198
1629818260000|2021-08-24 15:17:40|19.9|19.82|19.9|19.82|19.92|19.84|19.88|19.8|74
1629818270000|2021-08-24 15:17:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|17
1629818280000|2021-08-24 15:18:00|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|45
1629818290000|2021-08-24 15:18:10|||||||||70
1629818300000|2021-08-24 15:18:20|||||||||23
1629818310000|2021-08-24 15:18:30|||||||||23
1629818320000|2021-08-24 15:18:40|||||||||23
1629818330000|2021-08-24 15:18:50|||||||||21
1629818340000|2021-08-24 15:19:00|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|34
1629818350000|2021-08-24 15:19:10|||||||||196
1629818360000|2021-08-24 15:19:20|19.88|19.8|19.88|19.8|19.92|19.84|19.88|19.8|130
1629818370000|2021-08-24 15:19:30|||||||||22
1629818380000|2021-08-24 15:19:40|||||||||49
1629818390000|2021-08-24 15:19:50|||||||||23
1629818400000|2021-08-24 15:20:00|||||||||60
1629818410000|2021-08-24 15:20:10|||||||||23
1629818420000|2021-08-24 15:20:20|||||||||50
1629818430000|2021-08-24 15:20:30|||||||||77
1629818440000|2021-08-24 15:20:40|||||||||24
1629818450000|2021-08-24 15:20:50|||||||||23
1629818460000|2021-08-24 15:21:00|||||||||53
1629818470000|2021-08-24 15:21:10|||||||||34
1629818480000|2021-08-24 15:21:20|||||||||26
1629818490000|2021-08-24 15:21:30|||||||||23
1629818500000|2021-08-24 15:21:40|||||||||24
1629818510000|2021-08-24 15:21:50|||||||||27
1629818520000|2021-08-24 15:22:00|||||||||26
1629818530000|2021-08-24 15:22:10|||||||||23
1629818540000|2021-08-24 15:22:20|||||||||44
1629818550000|2021-08-24 15:22:30|||||||||30
1629818560000|2021-08-24 15:22:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|23
1629818570000|2021-08-24 15:22:50|||||||||27
1629818580000|2021-08-24 15:23:00|||||||||23
1629818590000|2021-08-24 15:23:10|||||||||31
1629818600000|2021-08-24 15:23:20|||||||||23
1629818610000|2021-08-24 15:23:30|||||||||27
1629818620000|2021-08-24 15:23:40|||||||||23
1629818630000|2021-08-24 15:23:50|||||||||48
1629818640000|2021-08-24 15:24:00|||||||||23
1629818650000|2021-08-24 15:24:10|||||||||28
1629818660000|2021-08-24 15:24:20|||||||||23
1629818670000|2021-08-24 15:24:30|||||||||115
1629818680000|2021-08-24 15:24:40|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|97
1629818690000|2021-08-24 15:24:50|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|207
1629818700000|2021-08-24 15:25:00|||||||||22
1629818710000|2021-08-24 15:25:10|||||||||98
1629818720000|2021-08-24 15:25:20|||||||||23
1629818730000|2021-08-24 15:25:30|||||||||28
1629818740000|2021-08-24 15:25:40|||||||||21
1629818750000|2021-08-24 15:25:50|||||||||24
1629818760000|2021-08-24 15:26:00|||||||||23
1629818770000|2021-08-24 15:26:10|19.95|19.87|19.99|19.91|19.99|19.91|19.95|19.87|209
1629818780000|2021-08-24 15:26:20|||||||||25
1629818790000|2021-08-24 15:26:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|27
1629818800000|2021-08-24 15:26:40|19.95|19.87|19.95|19.87|19.97|19.89|19.95|19.87|73
1629818810000|2021-08-24 15:26:50|||||||||24
1629818820000|2021-08-24 15:27:00|||||||||34
1629818830000|2021-08-24 15:27:10|19.97|19.89|19.97|19.89|19.99|19.91|19.95|19.87|42
1629818840000|2021-08-24 15:27:20|19.95|19.87|19.95|19.87|19.99|19.91|19.95|19.87|48
1629818850000|2021-08-24 15:27:30|||||||||23
1629818860000|2021-08-24 15:27:40|||||||||27
1629818870000|2021-08-24 15:27:50|||||||||21
1629818880000|2021-08-24 15:28:00|||||||||117
1629818890000|2021-08-24 15:28:10|||||||||76
1629818900000|2021-08-24 15:28:20|||||||||25
1629818910000|2021-08-24 15:28:30|||||||||36
1629818920000|2021-08-24 15:28:40|||||||||25
1629818930000|2021-08-24 15:28:50|||||||||58
1629818940000|2021-08-24 15:29:00|||||||||35
1629818950000|2021-08-24 15:29:10|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|150
1629818960000|2021-08-24 15:29:20|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|66
1629818970000|2021-08-24 15:29:30|||||||||71
1629818980000|2021-08-24 15:29:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|76
1629818990000|2021-08-24 15:29:50|||||||||44
1629819000000|2021-08-24 15:30:00|||||||||51
1629819010000|2021-08-24 15:30:10|20|19.92|20|19.92|20|19.92|19.99|19.91|36
1629819020000|2021-08-24 15:30:20|19.99|19.91|20|19.92|20|19.92|19.99|19.91|27
1629819030000|2021-08-24 15:30:30|||||||||29
1629819040000|2021-08-24 15:30:40|||||||||13
1629819050000|2021-08-24 15:30:50|||||||||6
1629819070000|2021-08-24 15:31:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|16
1629819080000|2021-08-24 15:31:20|20.02|19.94|20|19.92|20.04|19.96|20|19.92|5
1629819090000|2021-08-24 15:31:30|||||||||3
1629819120000|2021-08-24 15:32:00|||||||||6
1629819140000|2021-08-24 15:32:20|||||||||2
1629819160000|2021-08-24 15:32:40|20.02|19.94|20.02|19.94|20.04|19.96|20|19.92|4
1629819170000|2021-08-24 15:32:50|20.04|19.96|20|19.92|20.04|19.96|20|19.92|1
1629819190000|2021-08-24 15:33:10|||||||||2
1629819240000|2021-08-24 15:34:00|||||||||2
1629819250000|2021-08-24 15:34:10|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|1
1629819300000|2021-08-24 15:35:00|||||||||4
1629819310000|2021-08-24 15:35:10|20.02|19.94|20|19.92|20.04|19.96|20|19.92|52
1629819320000|2021-08-24 15:35:20|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|0
1629819350000|2021-08-24 15:35:50|||||||||1
1629819610000|2021-08-24 15:40:10|||||||||1
1629819640000|2021-08-24 15:40:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1629819650000|2021-08-24 15:40:50|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|11
1629819660000|2021-08-24 15:41:00|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|40
1629819670000|2021-08-24 15:41:10|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|0
1629819710000|2021-08-24 15:41:50|20|19.92|20.04|19.96|20.04|19.96|20|19.92|2
1629819720000|2021-08-24 15:42:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629819740000|2021-08-24 15:42:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629819850000|2021-08-24 15:44:10|||||||||1
1629819860000|2021-08-24 15:44:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629819870000|2021-08-24 15:44:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629819920000|2021-08-24 15:45:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|50
1629820000000|2021-08-24 15:46:40|20|19.92|20.02|19.94|20.04|19.96|20|19.92|3
1629820010000|2021-08-24 15:46:50|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|1
1629820080000|2021-08-24 15:48:00|20.01|19.93|20.02|19.94|20.02|19.94|19.99|19.91|1
1629820090000|2021-08-24 15:48:10|20.01|19.93|19.99|19.91|20.02|19.94|19.99|19.91|0
1629820100000|2021-08-24 15:48:20|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1629820160000|2021-08-24 15:49:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629820200000|2021-08-24 15:50:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629820210000|2021-08-24 15:50:10|20.04|19.96|19.99|19.91|20.04|19.96|19.99|19.91|0
1629820550000|2021-08-24 15:55:50|||||||||1
1629820680000|2021-08-24 15:58:00|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1629820690000|2021-08-24 15:58:10|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1629820700000|2021-08-24 15:58:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629820710000|2021-08-24 15:58:30|19.99|19.91|19.94|19.86|19.99|19.91|19.94|19.86|4
1629820750000|2021-08-24 15:59:10|||||||||67
1629820780000|2021-08-24 15:59:40|||||||||49
1629820790000|2021-08-24 15:59:50|||||||||7
1629820800000|2021-08-24 16:00:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|12
1629820810000|2021-08-24 16:00:10|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1629820840000|2021-08-24 16:00:40|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1629820850000|2021-08-24 16:00:50|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1629820860000|2021-08-24 16:01:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629820870000|2021-08-24 16:01:10|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1629820890000|2021-08-24 16:01:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629820950000|2021-08-24 16:02:30|||||||||1
1629821680000|2021-08-24 16:14:40|||||||||18
1629821690000|2021-08-24 16:14:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|32
1629821700000|2021-08-24 16:15:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629821720000|2021-08-24 16:15:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1629821730000|2021-08-24 16:15:30|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|0
1629821740000|2021-08-24 16:15:40|20|19.92|20.04|19.96|20.04|19.96|19.99|19.91|0
1629821800000|2021-08-24 16:16:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629821810000|2021-08-24 16:16:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629821910000|2021-08-24 16:18:30|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|0
1629821940000|2021-08-24 16:19:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629821950000|2021-08-24 16:19:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629821990000|2021-08-24 16:19:50|20.04|19.96|20.04|19.96|20.04|19.96|20.03|19.95|0
1629822010000|2021-08-24 16:20:10|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1629822170000|2021-08-24 16:22:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629822260000|2021-08-24 16:24:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629822270000|2021-08-24 16:24:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629822350000|2021-08-24 16:25:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629822380000|2021-08-24 16:26:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629822420000|2021-08-24 16:27:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|10
1629822430000|2021-08-24 16:27:10|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1629822570000|2021-08-24 16:29:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|58
1629822600000|2021-08-24 16:30:00|20.05|19.97|20.05|19.97|20.07|19.99|20.05|19.97|0
1629822610000|2021-08-24 16:30:10|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1629822620000|2021-08-24 16:30:20|20.04|19.96|20.05|19.97|20.07|19.99|20.04|19.96|0
1629822660000|2021-08-24 16:31:00|20.07|19.99|20.05|19.97|20.07|19.99|20.04|19.96|1
1629822670000|2021-08-24 16:31:10|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1629822680000|2021-08-24 16:31:20|20.04|19.96|20.04|19.96|20.04|19.96|20.03|19.95|0
1629822690000|2021-08-24 16:31:30|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1629822700000|2021-08-24 16:31:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629822710000|2021-08-24 16:31:50|20.04|19.96|20.04|19.96|20.04|19.96|20.03|19.95|0
1629822720000|2021-08-24 16:32:00|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1629822750000|2021-08-24 16:32:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629822790000|2021-08-24 16:33:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629822830000|2021-08-24 16:33:50|20|19.92|20|19.92|20|19.92|20|19.92|5
1629822840000|2021-08-24 16:34:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629822880000|2021-08-24 16:34:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629822890000|2021-08-24 16:34:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629822900000|2021-08-24 16:35:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629822930000|2021-08-24 16:35:30|19.95|19.87|19.99|19.91|19.99|19.91|19.95|19.87|18
1629822940000|2021-08-24 16:35:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|1
1629822970000|2021-08-24 16:36:10|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1629822980000|2021-08-24 16:36:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629823050000|2021-08-24 16:37:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629823100000|2021-08-24 16:38:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629823120000|2021-08-24 16:38:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629823210000|2021-08-24 16:40:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629823220000|2021-08-24 16:40:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629823260000|2021-08-24 16:41:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1629823320000|2021-08-24 16:42:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629823350000|2021-08-24 16:42:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629823400000|2021-08-24 16:43:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629823440000|2021-08-24 16:44:00|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|0
1629823450000|2021-08-24 16:44:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629823470000|2021-08-24 16:44:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1629823480000|2021-08-24 16:44:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629823490000|2021-08-24 16:44:50|19.93|19.85|19.92|19.84|19.94|19.86|19.92|19.84|0
1629823500000|2021-08-24 16:45:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629823510000|2021-08-24 16:45:10|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1629823520000|2021-08-24 16:45:20|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1629823530000|2021-08-24 16:45:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629823600000|2021-08-24 16:46:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629823610000|2021-08-24 16:46:50|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1629823620000|2021-08-24 16:47:00|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1629823690000|2021-08-24 16:48:10|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1629823700000|2021-08-24 16:48:20|19.95|19.87|19.97|19.89|19.97|19.89|19.94|19.86|0
1629823710000|2021-08-24 16:48:30|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|0
1629823940000|2021-08-24 16:52:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|16
1629823950000|2021-08-24 16:52:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629823990000|2021-08-24 16:53:10|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1629824000000|2021-08-24 16:53:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629824040000|2021-08-24 16:54:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1629824050000|2021-08-24 16:54:10|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1629824060000|2021-08-24 16:54:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629824140000|2021-08-24 16:55:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629824160000|2021-08-24 16:56:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1629824170000|2021-08-24 16:56:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629824180000|2021-08-24 16:56:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629824210000|2021-08-24 16:56:50|||||||||8
1629824270000|2021-08-24 16:57:50|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|0
1629824360000|2021-08-24 16:59:20|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|0
1629824380000|2021-08-24 16:59:40|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1629824390000|2021-08-24 16:59:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629824550000|2021-08-24 17:02:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1629824570000|2021-08-24 17:02:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629824610000|2021-08-24 17:03:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629824650000|2021-08-24 17:04:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629824710000|2021-08-24 17:05:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629824720000|2021-08-24 17:05:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629824730000|2021-08-24 17:05:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629824960000|2021-08-24 17:09:20|||||||||9
1629824970000|2021-08-24 17:09:30|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1629824980000|2021-08-24 17:09:40|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1629825180000|2021-08-24 17:13:00|||||||||2
1629825190000|2021-08-24 17:13:10|19.95|19.87|19.96|19.88|19.96|19.88|19.94|19.86|6
1629825230000|2021-08-24 17:13:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629825270000|2021-08-24 17:14:30|||||||||5
1629825280000|2021-08-24 17:14:40|||||||||5
1629825290000|2021-08-24 17:14:50|||||||||5
1629825400000|2021-08-24 17:16:40|||||||||3
1629825420000|2021-08-24 17:17:00|||||||||5
1629825440000|2021-08-24 17:17:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629825470000|2021-08-24 17:17:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629825490000|2021-08-24 17:18:10|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1629825520000|2021-08-24 17:18:40|19.98|19.9|19.94|19.86|19.98|19.9|19.94|19.86|25
1629825600000|2021-08-24 17:20:00|||||||||2
1629825650000|2021-08-24 17:20:50|||||||||6
1629825710000|2021-08-24 17:21:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629825720000|2021-08-24 17:22:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629825900000|2021-08-24 17:25:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629825910000|2021-08-24 17:25:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629825930000|2021-08-24 17:25:30|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1629826020000|2021-08-24 17:27:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629826060000|2021-08-24 17:27:40|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1629826080000|2021-08-24 17:28:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629826140000|2021-08-24 17:29:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629826150000|2021-08-24 17:29:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629826170000|2021-08-24 17:29:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629826180000|2021-08-24 17:29:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629826360000|2021-08-24 17:32:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629826390000|2021-08-24 17:33:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629826400000|2021-08-24 17:33:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629826410000|2021-08-24 17:33:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629826440000|2021-08-24 17:34:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629826450000|2021-08-24 17:34:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629826500000|2021-08-24 17:35:00|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1629826560000|2021-08-24 17:36:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|6
1629826610000|2021-08-24 17:36:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629826620000|2021-08-24 17:37:00|19.92|19.84|19.92|19.84|19.92|19.84|19.9|19.82|0
1629826650000|2021-08-24 17:37:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629826660000|2021-08-24 17:37:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629827010000|2021-08-24 17:43:30|||||||||1
1629827620000|2021-08-24 17:53:40|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1629827630000|2021-08-24 17:53:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629827740000|2021-08-24 17:55:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629827760000|2021-08-24 17:56:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629827770000|2021-08-24 17:56:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629828230000|2021-08-24 18:03:50|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1629828770000|2021-08-24 18:12:50|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1629828840000|2021-08-24 18:14:00|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1629829160000|2021-08-24 18:19:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629829180000|2021-08-24 18:19:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629829200000|2021-08-24 18:20:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1629829210000|2021-08-24 18:20:10|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1629829230000|2021-08-24 18:20:30|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|0
1629829240000|2021-08-24 18:20:40|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|0
1629829260000|2021-08-24 18:21:00|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|0
1629829270000|2021-08-24 18:21:10|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1629829280000|2021-08-24 18:21:20|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1629829290000|2021-08-24 18:21:30|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|0
1629829320000|2021-08-24 18:22:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1629829430000|2021-08-24 18:23:50|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|0
1629829460000|2021-08-24 18:24:20|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|0
1629829520000|2021-08-24 18:25:20|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1629829580000|2021-08-24 18:26:20|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|0
1629829630000|2021-08-24 18:27:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629829660000|2021-08-24 18:27:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629829750000|2021-08-24 18:29:10|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1629829780000|2021-08-24 18:29:40|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1629829800000|2021-08-24 18:30:00|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|0
1629829810000|2021-08-24 18:30:10|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|0
1629829930000|2021-08-24 18:32:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629830430000|2021-08-24 18:40:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629830460000|2021-08-24 18:41:00|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1629830470000|2021-08-24 18:41:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629830480000|2021-08-24 18:41:20|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|0
1629830490000|2021-08-24 18:41:30|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1629830500000|2021-08-24 18:41:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629830510000|2021-08-24 18:41:50|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1629830530000|2021-08-24 18:42:10|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|0
1629830540000|2021-08-24 18:42:20|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|0
1629830550000|2021-08-24 18:42:30|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1629830560000|2021-08-24 18:42:40|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1629830580000|2021-08-24 18:43:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1629830990000|2021-08-24 18:49:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629831070000|2021-08-24 18:51:10|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1629831130000|2021-08-24 18:52:10|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1629831250000|2021-08-24 18:54:10|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1629831430000|2021-08-24 18:57:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629831440000|2021-08-24 18:57:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629831540000|2021-08-24 18:59:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629831630000|2021-08-24 19:00:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1629831690000|2021-08-24 19:01:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629831840000|2021-08-24 19:04:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629831860000|2021-08-24 19:04:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1629832050000|2021-08-24 19:07:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629832100000|2021-08-24 19:08:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1629832330000|2021-08-24 19:12:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629832520000|2021-08-24 19:15:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629832540000|2021-08-24 19:15:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629832710000|2021-08-24 19:18:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1629833080000|2021-08-24 19:24:40|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1629833090000|2021-08-24 19:24:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629833150000|2021-08-24 19:25:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629833180000|2021-08-24 19:26:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629833220000|2021-08-24 19:27:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1629833430000|2021-08-24 19:30:30|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1629833450000|2021-08-24 19:30:50|19.95|19.87|19.99|19.91|19.99|19.91|19.95|19.87|15
1629833480000|2021-08-24 19:31:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629833520000|2021-08-24 19:32:00|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1629833530000|2021-08-24 19:32:10|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1629833540000|2021-08-24 19:32:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|2
1629833610000|2021-08-24 19:33:30|19.98|19.9|19.96|19.88|19.99|19.91|19.96|19.88|0
1629833620000|2021-08-24 19:33:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629833630000|2021-08-24 19:33:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629833640000|2021-08-24 19:34:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629833680000|2021-08-24 19:34:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629833690000|2021-08-24 19:34:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629833700000|2021-08-24 19:35:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629833740000|2021-08-24 19:35:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|8
1629833750000|2021-08-24 19:35:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629833770000|2021-08-24 19:36:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629833790000|2021-08-24 19:36:30|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|1
1629833830000|2021-08-24 19:37:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629834000000|2021-08-24 19:40:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1629834330000|2021-08-24 19:45:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629834360000|2021-08-24 19:46:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629834920000|2021-08-24 19:55:20|20|19.92|20.02|19.94|20.02|19.94|20|19.92|12
1629834950000|2021-08-24 19:55:50|||||||||1
1629834960000|2021-08-24 19:56:00|||||||||3
1629834980000|2021-08-24 19:56:20|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|2
1629835000000|2021-08-24 19:56:40|||||||||3
1629835020000|2021-08-24 19:57:00|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|15
1629835030000|2021-08-24 19:57:10|20|19.92|20|19.92|20|19.92|19.98|19.9|3
1629835050000|2021-08-24 19:57:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629835080000|2021-08-24 19:58:00|20|19.92|20|19.92|20|19.92|20|19.92|1
1629835090000|2021-08-24 19:58:10|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|9
1629835140000|2021-08-24 19:59:00|||||||||5
1629835160000|2021-08-24 19:59:20|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|1
1629835170000|2021-08-24 19:59:30|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|9
1629835180000|2021-08-24 19:59:40|||||||||1
1629835190000|2021-08-24 19:59:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629850500000|2021-08-25 00:15:00|19.98|19.74|19.98|19.73|19.98|19.74|19.98|19.73|0
1629850510000|2021-08-25 00:15:10|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1629850570000|2021-08-25 00:16:10|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1629850590000|2021-08-25 00:16:30|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1629850710000|2021-08-25 00:18:30|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1629850770000|2021-08-25 00:19:30|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1629850800000|2021-08-25 00:20:00|19.98|19.73|19.88|19.8|19.98|19.8|19.88|19.73|0
1629850840000|2021-08-25 00:20:40|19.99|19.74|19.92|19.84|19.99|19.84|19.92|19.74|0
1629850870000|2021-08-25 00:21:10|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1629850890000|2021-08-25 00:21:30|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1629850920000|2021-08-25 00:22:00|19.88|19.8|19.88|19.8|19.92|19.84|19.88|19.8|0
1629850930000|2021-08-25 00:22:10|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1629850960000|2021-08-25 00:22:40|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1629850990000|2021-08-25 00:23:10|19.9|19.82|19.92|19.84|19.92|19.84|19.88|19.8|0
1629851060000|2021-08-25 00:24:20|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|0
1629851070000|2021-08-25 00:24:30|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1629851080000|2021-08-25 00:24:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1629851340000|2021-08-25 00:29:00|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|0
1629851370000|2021-08-25 00:29:30|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1629851380000|2021-08-25 00:29:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1629851430000|2021-08-25 00:30:30|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1629851440000|2021-08-25 00:30:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629851510000|2021-08-25 00:31:50|19.9|19.82|19.92|19.84|19.92|19.84|19.88|19.8|0
1629851560000|2021-08-25 00:32:40|19.9|19.82|19.91|19.83|19.92|19.84|19.9|19.82|0
1629851580000|2021-08-25 00:33:00|19.92|19.84|19.92|19.84|19.92|19.84|19.9|19.82|0
1629851600000|2021-08-25 00:33:20|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|0
1629851630000|2021-08-25 00:33:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629851650000|2021-08-25 00:34:10|19.88|19.8|19.92|19.84|19.92|19.84|19.88|19.8|0
1629851660000|2021-08-25 00:34:20|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|0
1629851680000|2021-08-25 00:34:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629851700000|2021-08-25 00:35:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1629851720000|2021-08-25 00:35:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1629851730000|2021-08-25 00:35:30|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1629851760000|2021-08-25 00:36:00|19.9|19.82|19.93|19.85|19.93|19.85|19.89|19.81|0
1629851810000|2021-08-25 00:36:50|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|0
1629851890000|2021-08-25 00:38:10|19.91|19.83|19.89|19.81|19.93|19.85|19.89|19.81|0
1629851920000|2021-08-25 00:38:40|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|0
1629851980000|2021-08-25 00:39:40|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1629852000000|2021-08-25 00:40:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1629852010000|2021-08-25 00:40:10|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1629852050000|2021-08-25 00:40:50|19.92|19.84|19.92|19.84|19.93|19.85|19.91|19.83|0
1629852060000|2021-08-25 00:41:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1629852070000|2021-08-25 00:41:10|19.9|19.82|19.91|19.83|19.93|19.85|19.89|19.81|0
1629852080000|2021-08-25 00:41:20|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1629852120000|2021-08-25 00:42:00|19.9|19.82|19.9|19.82|19.93|19.85|19.9|19.82|0
1629852130000|2021-08-25 00:42:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1629852170000|2021-08-25 00:42:50|19.91|19.83|19.93|19.85|19.93|19.85|19.9|19.82|0
1629852190000|2021-08-25 00:43:10|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1629852200000|2021-08-25 00:43:20|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1629852220000|2021-08-25 00:43:40|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|0
1629852230000|2021-08-25 00:43:50|19.91|19.83|19.93|19.85|19.93|19.85|19.9|19.82|0
1629852250000|2021-08-25 00:44:10|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1629852270000|2021-08-25 00:44:30|19.92|19.84|19.9|19.82|19.93|19.85|19.9|19.82|0
1629852290000|2021-08-25 00:44:50|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1629852300000|2021-08-25 00:45:00|19.9|19.82|19.9|19.82|19.93|19.85|19.9|19.82|0
1629852310000|2021-08-25 00:45:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629852320000|2021-08-25 00:45:20|19.99|19.74|19.89|19.81|19.99|19.82|19.89|19.74|0
1629852330000|2021-08-25 00:45:30|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|0
1629852360000|2021-08-25 00:46:00|19.91|19.83|19.9|19.82|19.93|19.85|19.9|19.82|0
1629852370000|2021-08-25 00:46:10|19.92|19.84|19.9|19.82|19.93|19.85|19.9|19.82|0
1629852380000|2021-08-25 00:46:20|19.92|19.84|19.93|19.85|19.93|19.85|19.9|19.82|0
1629852390000|2021-08-25 00:46:30|19.91|19.83|19.93|19.85|19.93|19.85|19.9|19.82|0
1629852400000|2021-08-25 00:46:40|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|0
1629852410000|2021-08-25 00:46:50|19.9|19.82|19.9|19.82|19.93|19.85|19.9|19.82|0
1629852420000|2021-08-25 00:47:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629852460000|2021-08-25 00:47:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629852480000|2021-08-25 00:48:00|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1629852490000|2021-08-25 00:48:10|19.99|19.74|19.89|19.81|19.99|19.82|19.89|19.74|0
1629852500000|2021-08-25 00:48:20|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1629852510000|2021-08-25 00:48:30|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|0
1629852550000|2021-08-25 00:49:10|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1629852560000|2021-08-25 00:49:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1629852570000|2021-08-25 00:49:30|19.91|19.83|19.93|19.85|19.93|19.85|19.9|19.82|0
1629852580000|2021-08-25 00:49:40|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|0
1629852630000|2021-08-25 00:50:30|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|0
1629852640000|2021-08-25 00:50:40|19.9|19.82|19.91|19.83|19.93|19.85|19.9|19.82|0
1629852660000|2021-08-25 00:51:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629852680000|2021-08-25 00:51:20|19.92|19.84|19.9|19.82|19.93|19.85|19.9|19.82|0
1629852690000|2021-08-25 00:51:30|19.92|19.84|19.9|19.82|19.93|19.85|19.9|19.82|0
1629852700000|2021-08-25 00:51:40|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|0
1629852720000|2021-08-25 00:52:00|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|0
1629852740000|2021-08-25 00:52:20|19.93|19.85|19.93|19.85|19.93|19.85|19.9|19.82|0
1629852750000|2021-08-25 00:52:30|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1629852760000|2021-08-25 00:52:40|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1629852770000|2021-08-25 00:52:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629852790000|2021-08-25 00:53:10|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1629852830000|2021-08-25 00:53:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629852840000|2021-08-25 00:54:00|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1629852850000|2021-08-25 00:54:10|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1629852860000|2021-08-25 00:54:20|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1629852870000|2021-08-25 00:54:30|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1629852880000|2021-08-25 00:54:40|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1629852890000|2021-08-25 00:54:50|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1629852900000|2021-08-25 00:55:00|19.9|19.82|19.9|19.82|19.93|19.85|19.89|19.81|0
1629852910000|2021-08-25 00:55:10|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1629852990000|2021-08-25 00:56:30|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1629853020000|2021-08-25 00:57:00|19.91|19.83|19.91|19.83|19.93|19.85|19.9|19.82|0
1629853030000|2021-08-25 00:57:10|19.9|19.82|19.9|19.82|19.93|19.85|19.9|19.82|0
1629853040000|2021-08-25 00:57:20|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|0
1629853050000|2021-08-25 00:57:30|19.92|19.84|19.93|19.85|19.93|19.85|19.9|19.82|0
1629853060000|2021-08-25 00:57:40|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|0
1629853070000|2021-08-25 00:57:50|19.91|19.83|19.9|19.82|19.92|19.84|19.9|19.82|0
1629853080000|2021-08-25 00:58:00|19.92|19.84|19.92|19.84|19.92|19.84|19.9|19.82|0
1629853090000|2021-08-25 00:58:10|19.91|19.83|19.9|19.82|19.93|19.85|19.9|19.82|0
1629853100000|2021-08-25 00:58:20|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|0
1629853110000|2021-08-25 00:58:30|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1629853120000|2021-08-25 00:58:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629853140000|2021-08-25 00:59:00|19.92|19.84|19.9|19.82|19.93|19.85|19.9|19.82|0
1629853170000|2021-08-25 00:59:30|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|0
1629853180000|2021-08-25 00:59:40|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1629853190000|2021-08-25 00:59:50|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1629853270000|2021-08-25 01:01:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629854100000|2021-08-25 01:15:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1629854110000|2021-08-25 01:15:10|19.93|19.85|19.92|19.84|19.93|19.85|19.9|19.82|0
1629854120000|2021-08-25 01:15:20|19.93|19.85|19.9|19.82|19.94|19.86|19.9|19.82|0
1629854160000|2021-08-25 01:16:00|19.92|19.84|19.89|19.81|19.93|19.85|19.89|19.81|0
1629854380000|2021-08-25 01:19:40|19.99|19.74|19.93|19.85|19.99|19.85|19.9|19.74|0
1629854390000|2021-08-25 01:19:50|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1629854410000|2021-08-25 01:20:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629854420000|2021-08-25 01:20:20|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1629854430000|2021-08-25 01:20:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629854450000|2021-08-25 01:20:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629854540000|2021-08-25 01:22:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629854550000|2021-08-25 01:22:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629854570000|2021-08-25 01:22:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629854580000|2021-08-25 01:23:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629854600000|2021-08-25 01:23:20|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1629854610000|2021-08-25 01:23:30|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1629854640000|2021-08-25 01:24:00|19.92|19.84|19.93|19.85|19.93|19.85|19.91|19.83|0
1629854650000|2021-08-25 01:24:10|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1629854670000|2021-08-25 01:24:30|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1629854720000|2021-08-25 01:25:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629854730000|2021-08-25 01:25:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1629854770000|2021-08-25 01:26:10|19.91|19.83|19.93|19.85|19.93|19.85|19.9|19.82|0
1629854810000|2021-08-25 01:26:50|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|0
1629854820000|2021-08-25 01:27:00|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1629854830000|2021-08-25 01:27:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1629854840000|2021-08-25 01:27:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629855240000|2021-08-25 01:34:00|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1629855250000|2021-08-25 01:34:10|19.92|19.84|19.94|19.86|19.94|19.86|19.91|19.83|0
1629855260000|2021-08-25 01:34:20|19.92|19.84|19.89|19.81|19.94|19.86|19.89|19.81|0
1629855360000|2021-08-25 01:36:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629855380000|2021-08-25 01:36:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629855390000|2021-08-25 01:36:30|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1629855410000|2021-08-25 01:36:50|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1629855540000|2021-08-25 01:39:00|19.92|19.84|19.93|19.85|19.93|19.85|19.91|19.83|0
1629855550000|2021-08-25 01:39:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629855560000|2021-08-25 01:39:20|19.92|19.84|19.9|19.82|19.93|19.85|19.9|19.82|0
1629855580000|2021-08-25 01:39:40|19.92|19.84|19.9|19.82|19.93|19.85|19.9|19.82|0
1629855600000|2021-08-25 01:40:00|19.92|19.84|19.93|19.85|19.93|19.85|19.9|19.82|0
1629855620000|2021-08-25 01:40:20|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1629855670000|2021-08-25 01:41:10|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1629855680000|2021-08-25 01:41:20|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|0
1629855740000|2021-08-25 01:42:20|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|0
1629855820000|2021-08-25 01:43:40|19.93|19.85|19.93|19.85|19.93|19.85|19.9|19.82|0
1629855840000|2021-08-25 01:44:00|19.91|19.83|19.91|19.83|19.93|19.85|19.9|19.82|0
1629855850000|2021-08-25 01:44:10|19.92|19.84|19.93|19.85|19.93|19.85|19.9|19.82|0
1629855860000|2021-08-25 01:44:20|19.91|19.83|19.9|19.82|19.93|19.85|19.9|19.82|0
1629855870000|2021-08-25 01:44:30|19.93|19.85|19.93|19.85|19.93|19.85|19.9|19.82|0
1629855880000|2021-08-25 01:44:40|19.9|19.82|19.91|19.83|19.93|19.85|19.9|19.82|0
1629855890000|2021-08-25 01:44:50|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|0
1629855900000|2021-08-25 01:45:00|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|0
1629855910000|2021-08-25 01:45:10|19.93|19.85|19.93|19.85|19.93|19.85|19.9|19.82|0
1629855920000|2021-08-25 01:45:20|19.91|19.83|19.9|19.82|19.93|19.85|19.9|19.82|0
1629855940000|2021-08-25 01:45:40|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1629855950000|2021-08-25 01:45:50|19.91|19.83|19.9|19.82|19.93|19.85|19.9|19.82|0
1629856040000|2021-08-25 01:47:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1629856160000|2021-08-25 01:49:20|19.91|19.83|19.9|19.82|19.93|19.85|19.9|19.82|0
1629856170000|2021-08-25 01:49:30|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1629856220000|2021-08-25 01:50:20|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1629856230000|2021-08-25 01:50:30|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1629856280000|2021-08-25 01:51:20|19.91|19.83|19.93|19.85|19.93|19.85|19.9|19.82|0
1629856290000|2021-08-25 01:51:30|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|0
1629856340000|2021-08-25 01:52:20|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|0
1629856350000|2021-08-25 01:52:30|19.91|19.83|19.93|19.85|19.93|19.85|19.9|19.82|0
1629856450000|2021-08-25 01:54:10|19.91|19.83|19.93|19.85|19.93|19.85|19.9|19.82|0
1629856560000|2021-08-25 01:56:00|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|0
1629856590000|2021-08-25 01:56:30|19.9|19.82|19.9|19.82|19.93|19.85|19.9|19.82|0
1629856600000|2021-08-25 01:56:40|19.93|19.85|19.93|19.85|19.93|19.85|19.9|19.82|0
1629856710000|2021-08-25 01:58:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629856770000|2021-08-25 01:59:30|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1629856810000|2021-08-25 02:00:10|19.9|19.82|19.9|19.82|19.93|19.85|19.9|19.82|0
1629856820000|2021-08-25 02:00:20|19.93|19.85|19.91|19.83|19.93|19.85|19.9|19.82|0
1629856830000|2021-08-25 02:00:30|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|0
1629856850000|2021-08-25 02:00:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629856860000|2021-08-25 02:01:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1629856870000|2021-08-25 02:01:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629856880000|2021-08-25 02:01:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1629857010000|2021-08-25 02:03:30|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|0
1629857020000|2021-08-25 02:03:40|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|0
1629857030000|2021-08-25 02:03:50|19.92|19.84|19.91|19.83|19.93|19.85|19.91|19.83|0
1629857040000|2021-08-25 02:04:00|19.9|19.82|19.9|19.82|19.93|19.85|19.9|19.82|0
1629857050000|2021-08-25 02:04:10|19.92|19.84|19.91|19.83|19.93|19.85|19.91|19.83|0
1629857060000|2021-08-25 02:04:20|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|0
1629857110000|2021-08-25 02:05:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1629857140000|2021-08-25 02:05:40|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1629857160000|2021-08-25 02:06:00|19.92|19.84|19.91|19.83|19.93|19.85|19.91|19.83|0
1629857180000|2021-08-25 02:06:20|19.92|19.84|19.91|19.83|19.93|19.85|19.91|19.83|0
1629857190000|2021-08-25 02:06:30|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1629857200000|2021-08-25 02:06:40|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1629857210000|2021-08-25 02:06:50|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1629857260000|2021-08-25 02:07:40|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1629857270000|2021-08-25 02:07:50|19.91|19.83|19.91|19.83|19.93|19.85|19.91|19.83|0
1629857280000|2021-08-25 02:08:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1629857310000|2021-08-25 02:08:30|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1629857320000|2021-08-25 02:08:40|19.91|19.83|19.91|19.83|19.93|19.85|19.91|19.83|0
1629857330000|2021-08-25 02:08:50|19.92|19.84|19.93|19.85|19.93|19.85|19.91|19.83|0
1629857340000|2021-08-25 02:09:00|19.91|19.83|19.91|19.83|19.93|19.85|19.91|19.83|0
1629857360000|2021-08-25 02:09:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1629857420000|2021-08-25 02:10:20|19.91|19.83|19.91|19.83|19.93|19.85|19.91|19.83|0
1629857430000|2021-08-25 02:10:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1629857500000|2021-08-25 02:11:40|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1629857510000|2021-08-25 02:11:50|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1629857520000|2021-08-25 02:12:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1629857540000|2021-08-25 02:12:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1629857550000|2021-08-25 02:12:30|19.93|19.85|19.93|19.85|19.93|19.85|19.91|19.83|0
1629857760000|2021-08-25 02:16:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629857940000|2021-08-25 02:19:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629858240000|2021-08-25 02:24:00|20.09|19.84|20.14|19.89|20.14|19.89|20.09|19.84|1
1629858270000|2021-08-25 02:24:30|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1629858320000|2021-08-25 02:25:20|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1629858360000|2021-08-25 02:26:00|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1629858370000|2021-08-25 02:26:10|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1629858390000|2021-08-25 02:26:30|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1629858420000|2021-08-25 02:27:00|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1629858430000|2021-08-25 02:27:10|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1629858570000|2021-08-25 02:29:30|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|0
1629858630000|2021-08-25 02:30:30|20.18|19.88|20.18|19.88|20.2|19.9|20.18|19.88|0
1629858660000|2021-08-25 02:31:00|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|0
1629858830000|2021-08-25 02:33:50|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|0
1629858840000|2021-08-25 02:34:00|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1629858980000|2021-08-25 02:36:20|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|0
1629858990000|2021-08-25 02:36:30|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1629860410000|2021-08-25 03:00:10|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|0
1629860420000|2021-08-25 03:00:20|20.16|19.86|20.18|19.88|20.18|19.88|20.16|19.86|0
1629860440000|2021-08-25 03:00:40|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1629860490000|2021-08-25 03:01:30|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|0
1629860500000|2021-08-25 03:01:40|20.18|19.88|20.2|19.9|20.2|19.9|20.18|19.88|0
1629860530000|2021-08-25 03:02:10|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1629860550000|2021-08-25 03:02:30|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|0
1629860580000|2021-08-25 03:03:00|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1629860600000|2021-08-25 03:03:20|20.2|19.9|20.22|19.92|20.22|19.92|20.18|19.88|0
1629860650000|2021-08-25 03:04:10|20.2|19.9|20.2|19.9|20.22|19.92|20.2|19.9|0
1629860670000|2021-08-25 03:04:30|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|0
1629860710000|2021-08-25 03:05:10|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1629860720000|2021-08-25 03:05:20|20.25|19.95|20.18|19.88|20.25|19.95|20.18|19.88|0
1629860780000|2021-08-25 03:06:20|20.22|19.92|20.18|19.88|20.24|19.94|20.18|19.88|0
1629860840000|2021-08-25 03:07:20|20.22|19.92|20.24|19.94|20.24|19.94|20.22|19.92|0
1629860850000|2021-08-25 03:07:30|20.2|19.9|20.18|19.88|20.2|19.9|20.18|19.88|0
1629860990000|2021-08-25 03:09:50|20.22|19.92|20.18|19.88|20.24|19.94|20.18|19.88|0
1629861030000|2021-08-25 03:10:30|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1629861050000|2021-08-25 03:10:50|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1629861090000|2021-08-25 03:11:30|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|0
1629861100000|2021-08-25 03:11:40|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1629861120000|2021-08-25 03:12:00|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|0
1629861220000|2021-08-25 03:13:40|20.2|19.9|20.18|19.88|20.2|19.9|20.18|19.88|0
1629861280000|2021-08-25 03:14:40|20.22|19.92|20.18|19.88|20.23|19.93|20.18|19.88|0
1629861340000|2021-08-25 03:15:40|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1629861350000|2021-08-25 03:15:50|20.24|19.94|20.18|19.88|20.24|19.94|20.18|19.88|0
1629861360000|2021-08-25 03:16:00|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|0
1629861370000|2021-08-25 03:16:10|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|0
1629861390000|2021-08-25 03:16:30|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|0
1629861400000|2021-08-25 03:16:40|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|0
1629861420000|2021-08-25 03:17:00|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1629861440000|2021-08-25 03:17:20|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|0
1629861460000|2021-08-25 03:17:40|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|0
1629861490000|2021-08-25 03:18:10|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|0
1629861510000|2021-08-25 03:18:30|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|0
1629861540000|2021-08-25 03:19:00|20.19|19.89|20.2|19.9|20.2|19.9|20.15|19.89|0
1629861550000|2021-08-25 03:19:10|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|0
1629861560000|2021-08-25 03:19:20|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|0
1629861580000|2021-08-25 03:19:40|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|0
1629861600000|2021-08-25 03:20:00|20.15|19.9|20.19|19.89|20.19|19.9|20.15|19.89|0
1629861640000|2021-08-25 03:20:40|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|0
1629861670000|2021-08-25 03:21:10|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|0
1629861690000|2021-08-25 03:21:30|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|0
1629861840000|2021-08-25 03:24:00|20.15|20.07|20.25|20|20.25|20.07|20.15|19.98|0
1629861900000|2021-08-25 03:25:00|20.27|20.02|20.27|20.02|20.27|20.02|20.27|20.02|0
1629861910000|2021-08-25 03:25:10|20.31|20.01|20.25|20|20.31|20.01|20.25|20|0
1629861990000|2021-08-25 03:26:30|20.27|20.02|20.25|20|20.27|20.02|20.25|20|0
1629862010000|2021-08-25 03:26:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629862040000|2021-08-25 03:27:20|20.25|20|20.25|20|20.25|20|20.25|20|0
1629862070000|2021-08-25 03:27:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629862200000|2021-08-25 03:30:00|20.25|20|20.15|20.07|20.25|20.07|20.15|20|0
1629862420000|2021-08-25 03:33:40|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|1
1629862490000|2021-08-25 03:34:50|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1629862570000|2021-08-25 03:36:10|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1629862580000|2021-08-25 03:36:20|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1629862590000|2021-08-25 03:36:30|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1629862610000|2021-08-25 03:36:50|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1629862620000|2021-08-25 03:37:00|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1629862630000|2021-08-25 03:37:10|20.15|19.9|20.17|19.92|20.17|19.92|20.15|19.9|0
1629862650000|2021-08-25 03:37:30|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1629862780000|2021-08-25 03:39:40|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1629862830000|2021-08-25 03:40:30|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1629862840000|2021-08-25 03:40:40||19.9||19.9||19.9||19.9|0
1629862920000|2021-08-25 03:42:00||19.95||19.95||19.95||19.95|0
1629862930000|2021-08-25 03:42:10||19.9||19.9||19.9||19.9|0
1629863890000|2021-08-25 03:58:10|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1629863900000|2021-08-25 03:58:20|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1629863930000|2021-08-25 03:58:50|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|0
1629863940000|2021-08-25 03:59:00|20.22|19.92|20.24|19.94|20.24|19.94|20.22|19.92|0
1629863980000|2021-08-25 03:59:40|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1629864090000|2021-08-25 04:01:30|20.2|19.9|20.24|19.94|20.24|19.94|20.2|19.9|0
1629864320000|2021-08-25 04:05:20|20.22|19.92|20.24|19.94|20.24|19.94|20.22|19.92|0
1629865030000|2021-08-25 04:17:10|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1629865070000|2021-08-25 04:17:50|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1629865090000|2021-08-25 04:18:10|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1629865100000|2021-08-25 04:18:20|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1629865120000|2021-08-25 04:18:40|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1629865220000|2021-08-25 04:20:20|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1629865260000|2021-08-25 04:21:00|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1629866100000|2021-08-25 04:35:00|20.24|19.94|20.24|19.94|20.24|19.98|20.23|19.94|0
1629866210000|2021-08-25 04:36:50|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1629866230000|2021-08-25 04:37:10|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1629866300000|2021-08-25 04:38:20|20.2|19.95|20.2|19.95|20.24|19.95|20.2|19.94|0
1629866490000|2021-08-25 04:41:30|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1629866500000|2021-08-25 04:41:40|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1629866580000|2021-08-25 04:43:00|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1629866730000|2021-08-25 04:45:30|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1629866880000|2021-08-25 04:48:00|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1629866930000|2021-08-25 04:48:50|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1629866970000|2021-08-25 04:49:30|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1629867000000|2021-08-25 04:50:00|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1629867230000|2021-08-25 04:53:50|20.25|20|20.25|20|20.25|20|20.25|20|0
1629867240000|2021-08-25 04:54:00|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1629867510000|2021-08-25 04:58:30|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1629867610000|2021-08-25 05:00:10|20.25|20|20.25|20|20.25|20|20.25|20|0
1629867630000|2021-08-25 05:00:30|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1629867670000|2021-08-25 05:01:10|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1629867680000|2021-08-25 05:01:20|20.24|19.99|20.22|19.97|20.24|19.99|20.22|19.97|0
1629867920000|2021-08-25 05:05:20|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1629867950000|2021-08-25 05:05:50|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1629867970000|2021-08-25 05:06:10|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1629867980000|2021-08-25 05:06:20|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1629868500000|2021-08-25 05:15:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629869130000|2021-08-25 05:25:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1629869140000|2021-08-25 05:25:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629869320000|2021-08-25 05:28:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1629869410000|2021-08-25 05:30:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629869430000|2021-08-25 05:30:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1629869460000|2021-08-25 05:31:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629869470000|2021-08-25 05:31:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1629869570000|2021-08-25 05:32:50|20.13|20.05|20.11|19.86|20.13|20.05|20.11|19.86|2
1629869830000|2021-08-25 05:37:10|20.06|19.98|20.16|19.91|20.16|19.98|20.06|19.9|0
1629870550000|2021-08-25 05:49:10|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1629870630000|2021-08-25 05:50:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1629871170000|2021-08-25 05:59:30|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|7
1629871180000|2021-08-25 05:59:40|19.97|19.89|20.09|19.84|20.09|19.91|19.97|19.84|1
1629871190000|2021-08-25 05:59:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629871200000|2021-08-25 06:00:00|20.04|19.96|20.04|19.96|20.04|19.96|20.03|19.95|0
1629871290000|2021-08-25 06:01:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629871340000|2021-08-25 06:02:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629871400000|2021-08-25 06:03:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1629871450000|2021-08-25 06:04:10|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1629871590000|2021-08-25 06:06:30|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1629871600000|2021-08-25 06:06:40|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|0
1629871610000|2021-08-25 06:06:50|20.02|19.94|20|19.92|20.02|19.94|20|19.92|2
1629871660000|2021-08-25 06:07:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629871680000|2021-08-25 06:08:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1629871810000|2021-08-25 06:10:10|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1629871840000|2021-08-25 06:10:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1629872020000|2021-08-25 06:13:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629872100000|2021-08-25 06:15:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629872290000|2021-08-25 06:18:10|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1629872780000|2021-08-25 06:26:20|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1629872860000|2021-08-25 06:27:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629872900000|2021-08-25 06:28:20|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1629872910000|2021-08-25 06:28:30|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|0
1629872920000|2021-08-25 06:28:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629872930000|2021-08-25 06:28:50|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|0
1629872940000|2021-08-25 06:29:00|20.02|19.94|20.02|19.94|20.04|19.96|20.02|19.94|0
1629872950000|2021-08-25 06:29:10|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|0
1629873250000|2021-08-25 06:34:10|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1629873920000|2021-08-25 06:45:20|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1629873940000|2021-08-25 06:45:40|20.02|19.94|20.01|19.93|20.02|19.94|19.99|19.91|0
1629873950000|2021-08-25 06:45:50|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|0
1629873960000|2021-08-25 06:46:00|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|0
1629873990000|2021-08-25 06:46:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629874000000|2021-08-25 06:46:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629874010000|2021-08-25 06:46:50|20.04|19.96|20.02|19.94|20.04|19.96|20.01|19.93|0
1629874020000|2021-08-25 06:47:00|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|0
1629874460000|2021-08-25 06:54:20|20.01|19.93|19.95|19.87|20.01|19.93|19.95|19.87|43
1629874470000|2021-08-25 06:54:30|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1629874480000|2021-08-25 06:54:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1629874650000|2021-08-25 06:57:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629874700000|2021-08-25 06:58:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629874720000|2021-08-25 06:58:40|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1629874740000|2021-08-25 06:59:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629874800000|2021-08-25 07:00:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|12
1629874810000|2021-08-25 07:00:10|||||||||2
1629874820000|2021-08-25 07:00:20|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|21
1629874830000|2021-08-25 07:00:30|19.92|19.84|19.92|19.84|19.92|19.84|19.9|19.82|2
1629874840000|2021-08-25 07:00:40|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|0
1629874850000|2021-08-25 07:00:50|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|2
1629874860000|2021-08-25 07:01:00|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|1
1629874870000|2021-08-25 07:01:10|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1629874900000|2021-08-25 07:01:40|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1629874910000|2021-08-25 07:01:50|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1629874970000|2021-08-25 07:02:50|19.88|19.8|19.88|19.8|19.91|19.83|19.88|19.8|3
1629874990000|2021-08-25 07:03:10|||||||||100
1629875000000|2021-08-25 07:03:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|51
1629875080000|2021-08-25 07:04:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1629875090000|2021-08-25 07:04:50|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|1
1629875100000|2021-08-25 07:05:00|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|13
1629875110000|2021-08-25 07:05:10|||||||||11
1629875120000|2021-08-25 07:05:20|||||||||6
1629875190000|2021-08-25 07:06:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|37
1629875200000|2021-08-25 07:06:40|19.97|19.89|19.92|19.84|19.97|19.89|19.92|19.84|71
1629875220000|2021-08-25 07:07:00|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|18
1629875230000|2021-08-25 07:07:10|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|64
1629875240000|2021-08-25 07:07:20|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|3
1629875250000|2021-08-25 07:07:30|19.96|19.88|19.96|19.88|19.97|19.89|19.95|19.87|0
1629875260000|2021-08-25 07:07:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629875280000|2021-08-25 07:08:00|19.92|19.84|19.94|19.86|19.95|19.87|19.92|19.84|9
1629875290000|2021-08-25 07:08:10|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|5
1629875300000|2021-08-25 07:08:20|19.94|19.86|19.92|19.84|19.95|19.87|19.92|19.84|0
1629875310000|2021-08-25 07:08:30|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|10
1629875320000|2021-08-25 07:08:40|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|83
1629875370000|2021-08-25 07:09:30|||||||||4
1629875410000|2021-08-25 07:10:10|19.98|19.9|20|19.92|20|19.92|19.98|19.9|6
1629875470000|2021-08-25 07:11:10|19.99|19.91|19.97|19.89|20|19.92|19.97|19.89|2
1629875480000|2021-08-25 07:11:20|19.99|19.91|19.99|19.91|20|19.92|19.97|19.89|47
1629875490000|2021-08-25 07:11:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629875560000|2021-08-25 07:12:40|19.99|19.91|19.97|19.89|20|19.92|19.97|19.89|91
1629875570000|2021-08-25 07:12:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|4
1629875580000|2021-08-25 07:13:00|20|19.92|19.96|19.88|20|19.92|19.96|19.88|0
1629875600000|2021-08-25 07:13:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629875640000|2021-08-25 07:14:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1629875650000|2021-08-25 07:14:10|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1629875660000|2021-08-25 07:14:20|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1629875670000|2021-08-25 07:14:30|19.99|19.91|20|19.92|20|19.92|19.99|19.91|8
1629875680000|2021-08-25 07:14:40|19.99|19.91|20|19.92|20|19.92|19.99|19.91|9
1629875700000|2021-08-25 07:15:00|19.97|19.89|19.99|19.91|20|19.92|19.97|19.89|190
1629875710000|2021-08-25 07:15:10|20|19.92|19.96|19.88|20|19.92|19.96|19.88|20
1629875720000|2021-08-25 07:15:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629875750000|2021-08-25 07:15:50|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1629875760000|2021-08-25 07:16:00|19.96|19.88|20|19.92|20|19.92|19.96|19.88|5
1629875770000|2021-08-25 07:16:10|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1629875780000|2021-08-25 07:16:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629875790000|2021-08-25 07:16:30|20|19.92|20|19.92|20|19.92|19.97|19.89|1
1629875800000|2021-08-25 07:16:40|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1629875830000|2021-08-25 07:17:10|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|1
1629875840000|2021-08-25 07:17:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629875850000|2021-08-25 07:17:30|19.97|19.89|19.99|19.91|20|19.92|19.97|19.89|2
1629875860000|2021-08-25 07:17:40|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|1
1629875870000|2021-08-25 07:17:50|20|19.92|20|19.92|20|19.92|19.99|19.91|0
1629875890000|2021-08-25 07:18:10|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1629875900000|2021-08-25 07:18:20|19.99|19.91|19.97|19.89|20|19.92|19.97|19.89|1
1629875950000|2021-08-25 07:19:10|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1629875980000|2021-08-25 07:19:40|19.99|19.91|20|19.92|20|19.92|19.97|19.89|1
1629876000000|2021-08-25 07:20:00|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|1
1629876010000|2021-08-25 07:20:10|20|19.92|19.97|19.89|20|19.92|19.97|19.89|20
1629876040000|2021-08-25 07:20:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629876050000|2021-08-25 07:20:50|19.97|19.89|20|19.92|20|19.92|19.97|19.89|11
1629876060000|2021-08-25 07:21:00|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1629876070000|2021-08-25 07:21:10|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1629876090000|2021-08-25 07:21:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1629876100000|2021-08-25 07:21:40|||||||||1
1629876110000|2021-08-25 07:21:50|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|13
1629876120000|2021-08-25 07:22:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1629876150000|2021-08-25 07:22:30|||||||||15
1629876190000|2021-08-25 07:23:10|||||||||1
1629876310000|2021-08-25 07:25:10|19.97|19.89|20|19.92|20|19.92|19.97|19.89|0
1629876360000|2021-08-25 07:26:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1629876720000|2021-08-25 07:32:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|3
1629876730000|2021-08-25 07:32:10|||||||||7
1629876860000|2021-08-25 07:34:20|||||||||1
1629876910000|2021-08-25 07:35:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|1
1629876920000|2021-08-25 07:35:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629876930000|2021-08-25 07:35:30|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1629876950000|2021-08-25 07:35:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1629876960000|2021-08-25 07:36:00|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1629876970000|2021-08-25 07:36:10|19.97|19.89|19.97|19.89|19.99|19.91|19.95|19.87|2
1629876980000|2021-08-25 07:36:20|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1629876990000|2021-08-25 07:36:30|19.95|19.87|19.95|19.87|19.97|19.89|19.95|19.87|0
1629877000000|2021-08-25 07:36:40|19.97|19.89|19.97|19.89|19.97|19.89|19.95|19.87|0
1629877010000|2021-08-25 07:36:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1629877060000|2021-08-25 07:37:40|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1629877070000|2021-08-25 07:37:50|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1629877080000|2021-08-25 07:38:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629877150000|2021-08-25 07:39:10|||||||||2
1629877330000|2021-08-25 07:42:10|19.97|19.89|20|19.92|20|19.92|19.97|19.89|0
1629877340000|2021-08-25 07:42:20|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1629877350000|2021-08-25 07:42:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629877360000|2021-08-25 07:42:40|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1629877430000|2021-08-25 07:43:50|19.97|19.89|19.99|19.91|19.99|19.91|19.95|19.87|0
1629877470000|2021-08-25 07:44:30|19.97|19.89|19.97|19.89|19.97|19.89|19.95|19.87|0
1629877490000|2021-08-25 07:44:50|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1629877500000|2021-08-25 07:45:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629877540000|2021-08-25 07:45:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629877550000|2021-08-25 07:45:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629877570000|2021-08-25 07:46:10|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1629877590000|2021-08-25 07:46:30|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1629877600000|2021-08-25 07:46:40|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1629877610000|2021-08-25 07:46:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629877620000|2021-08-25 07:47:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1629877640000|2021-08-25 07:47:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629877990000|2021-08-25 07:53:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|9
1629878030000|2021-08-25 07:53:50|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|102
1629878040000|2021-08-25 07:54:00|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|100
1629878050000|2021-08-25 07:54:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|219
1629878060000|2021-08-25 07:54:20|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|108
1629878070000|2021-08-25 07:54:30|20|19.92|20|19.92|20|19.92|20|19.92|200
1629878120000|2021-08-25 07:55:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629878140000|2021-08-25 07:55:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1629878160000|2021-08-25 07:56:00|||||||||25
1629878170000|2021-08-25 07:56:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629878180000|2021-08-25 07:56:20|19.95|19.87|19.99|19.91|19.99|19.91|19.95|19.87|2
1629878200000|2021-08-25 07:56:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1629878260000|2021-08-25 07:57:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629878270000|2021-08-25 07:57:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1629878280000|2021-08-25 07:58:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629878370000|2021-08-25 07:59:30|||||||||1
1629878520000|2021-08-25 08:02:00|20|19.92|20.04|19.96|20.04|19.96|20|19.92|77
1629878530000|2021-08-25 08:02:10|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1629878540000|2021-08-25 08:02:20|20.02|19.94|20|19.92|20.04|19.96|20|19.92|73
1629878550000|2021-08-25 08:02:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629878580000|2021-08-25 08:03:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1629878600000|2021-08-25 08:03:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629878610000|2021-08-25 08:03:30|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1629878620000|2021-08-25 08:03:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1629878630000|2021-08-25 08:03:50|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1629878670000|2021-08-25 08:04:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629878680000|2021-08-25 08:04:40|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|2
1629878690000|2021-08-25 08:04:50|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|1
1629878700000|2021-08-25 08:05:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629878750000|2021-08-25 08:05:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|1
1629878780000|2021-08-25 08:06:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|3
1629878820000|2021-08-25 08:07:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|7
1629878910000|2021-08-25 08:08:30|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1629878920000|2021-08-25 08:08:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629878930000|2021-08-25 08:08:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629878960000|2021-08-25 08:09:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629878970000|2021-08-25 08:09:30|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1629879000000|2021-08-25 08:10:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629879030000|2021-08-25 08:10:30|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1629879040000|2021-08-25 08:10:40|19.95|19.87|19.91|19.83|19.95|19.87|19.9|19.82|0
1629879050000|2021-08-25 08:10:50|19.92|19.84|19.94|19.86|19.94|19.86|19.91|19.83|0
1629879060000|2021-08-25 08:11:00|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|34
1629879070000|2021-08-25 08:11:10|19.94|19.86|19.92|19.84|19.95|19.87|19.92|19.84|0
1629879080000|2021-08-25 08:11:20|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1629879090000|2021-08-25 08:11:30|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|0
1629879100000|2021-08-25 08:11:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629879110000|2021-08-25 08:11:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629879120000|2021-08-25 08:12:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629879150000|2021-08-25 08:12:30|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1629879180000|2021-08-25 08:13:00|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1629879190000|2021-08-25 08:13:10|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1629879210000|2021-08-25 08:13:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1629879220000|2021-08-25 08:13:40|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|0
1629879230000|2021-08-25 08:13:50|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1629879240000|2021-08-25 08:14:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629879260000|2021-08-25 08:14:20|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|10
1629879270000|2021-08-25 08:14:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629879340000|2021-08-25 08:15:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629879350000|2021-08-25 08:15:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629879380000|2021-08-25 08:16:20|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|0
1629879390000|2021-08-25 08:16:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629879400000|2021-08-25 08:16:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629879410000|2021-08-25 08:16:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629879480000|2021-08-25 08:18:00|||||||||54
1629879530000|2021-08-25 08:18:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|37
1629879630000|2021-08-25 08:20:30|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1629879640000|2021-08-25 08:20:40|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1629879820000|2021-08-25 08:23:40|||||||||7
1629879830000|2021-08-25 08:23:50|||||||||3
1629879860000|2021-08-25 08:24:20|19.87|19.79|19.89|19.81|19.91|19.83|19.87|19.79|6
1629879870000|2021-08-25 08:24:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1629879880000|2021-08-25 08:24:40|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1629879890000|2021-08-25 08:24:50|||||||||9
1629879960000|2021-08-25 08:26:00|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1629880320000|2021-08-25 08:32:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|129
1629880330000|2021-08-25 08:32:10|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|1
1629880350000|2021-08-25 08:32:30|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|15
1629880360000|2021-08-25 08:32:40|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|1
1629880370000|2021-08-25 08:32:50|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1629880400000|2021-08-25 08:33:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1629880450000|2021-08-25 08:34:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|9
1629880460000|2021-08-25 08:34:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629880470000|2021-08-25 08:34:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629880490000|2021-08-25 08:34:50|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1629880500000|2021-08-25 08:35:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629880540000|2021-08-25 08:35:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629880590000|2021-08-25 08:36:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629880610000|2021-08-25 08:36:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629880640000|2021-08-25 08:37:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629880660000|2021-08-25 08:37:40|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|6
1629880670000|2021-08-25 08:37:50|20|19.92|19.97|19.89|20|19.92|19.97|19.89|84
1629880680000|2021-08-25 08:38:00|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1629880710000|2021-08-25 08:38:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|20
1629880720000|2021-08-25 08:38:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1629880740000|2021-08-25 08:39:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1629880770000|2021-08-25 08:39:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1629880790000|2021-08-25 08:39:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1629880830000|2021-08-25 08:40:30|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1629880850000|2021-08-25 08:40:50|||||||||8
1629880880000|2021-08-25 08:41:20|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|3
1629880890000|2021-08-25 08:41:30|19.99|19.91|20|19.92|20.01|19.93|19.99|19.91|0
1629880920000|2021-08-25 08:42:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1629880930000|2021-08-25 08:42:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1629880950000|2021-08-25 08:42:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|48
1629880960000|2021-08-25 08:42:40|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|1
1629880970000|2021-08-25 08:42:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629880980000|2021-08-25 08:43:00|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|0
1629880990000|2021-08-25 08:43:10|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1629881000000|2021-08-25 08:43:20|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1629881010000|2021-08-25 08:43:30|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1629881040000|2021-08-25 08:44:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|350
1629881060000|2021-08-25 08:44:20|||||||||5
1629881070000|2021-08-25 08:44:30|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|15
1629881080000|2021-08-25 08:44:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|3
1629881100000|2021-08-25 08:45:00|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|104
1629881110000|2021-08-25 08:45:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629881130000|2021-08-25 08:45:30|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|1
1629881140000|2021-08-25 08:45:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629881160000|2021-08-25 08:46:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1629881180000|2021-08-25 08:46:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629881190000|2021-08-25 08:46:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629881210000|2021-08-25 08:46:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629881230000|2021-08-25 08:47:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629881240000|2021-08-25 08:47:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629881260000|2021-08-25 08:47:40|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|4
1629881270000|2021-08-25 08:47:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629881290000|2021-08-25 08:48:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629881300000|2021-08-25 08:48:20|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1629881310000|2021-08-25 08:48:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629881350000|2021-08-25 08:49:10|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1629881480000|2021-08-25 08:51:20|||||||||1
1629881550000|2021-08-25 08:52:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629881580000|2021-08-25 08:53:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629881620000|2021-08-25 08:53:40|||||||||50
1629881640000|2021-08-25 08:54:00|||||||||4
1629881650000|2021-08-25 08:54:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|14
1629881660000|2021-08-25 08:54:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1629881670000|2021-08-25 08:54:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629881760000|2021-08-25 08:56:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|59
1629881820000|2021-08-25 08:57:00|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|1
1629881840000|2021-08-25 08:57:20|19.94|19.86|19.96|19.88|19.96|19.88|19.92|19.84|9
1629882010000|2021-08-25 09:00:10|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|17
1629882100000|2021-08-25 09:01:40|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1629882110000|2021-08-25 09:01:50|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|2
1629882150000|2021-08-25 09:02:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629882230000|2021-08-25 09:03:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|3
1629882240000|2021-08-25 09:04:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1629882270000|2021-08-25 09:04:30|19.94|19.86|19.94|19.86|19.96|19.88|19.94|19.86|3
1629882280000|2021-08-25 09:04:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629882320000|2021-08-25 09:05:20|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|1
1629882340000|2021-08-25 09:05:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629882360000|2021-08-25 09:06:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629882380000|2021-08-25 09:06:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629882390000|2021-08-25 09:06:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629882400000|2021-08-25 09:06:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629882410000|2021-08-25 09:06:50|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1629882420000|2021-08-25 09:07:00|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1629882430000|2021-08-25 09:07:10|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1629882450000|2021-08-25 09:07:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629882470000|2021-08-25 09:07:50|19.92|19.84|19.96|19.88|19.96|19.88|19.92|19.84|3
1629882530000|2021-08-25 09:08:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|3
1629882570000|2021-08-25 09:09:30|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1629882680000|2021-08-25 09:11:20|||||||||2
1629882930000|2021-08-25 09:15:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629882940000|2021-08-25 09:15:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629882980000|2021-08-25 09:16:20|||||||||31
1629883050000|2021-08-25 09:17:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629883220000|2021-08-25 09:20:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629883330000|2021-08-25 09:22:10|||||||||1
1629883700000|2021-08-25 09:28:20|||||||||3
1629883860000|2021-08-25 09:31:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629883870000|2021-08-25 09:31:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629884100000|2021-08-25 09:35:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|1
1629884110000|2021-08-25 09:35:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629884600000|2021-08-25 09:43:20|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1629884640000|2021-08-25 09:44:00|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1629884650000|2021-08-25 09:44:10|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1629884780000|2021-08-25 09:46:20|||||||||1
1629884880000|2021-08-25 09:48:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|26
1629884970000|2021-08-25 09:49:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|6
1629885040000|2021-08-25 09:50:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629885100000|2021-08-25 09:51:40|19.96|19.88|19.92|19.84|19.96|19.88|19.92|19.84|12
1629885120000|2021-08-25 09:52:00|19.93|19.85|19.92|19.84|19.95|19.87|19.92|19.84|0
1629885350000|2021-08-25 09:55:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629885460000|2021-08-25 09:57:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629885500000|2021-08-25 09:58:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629885520000|2021-08-25 09:58:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629885710000|2021-08-25 10:01:50|||||||||1
1629885820000|2021-08-25 10:03:40|||||||||2
1629885950000|2021-08-25 10:05:50|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1629886330000|2021-08-25 10:12:10|||||||||3
1629886380000|2021-08-25 10:13:00|||||||||2
1629886430000|2021-08-25 10:13:50|||||||||2
1629886470000|2021-08-25 10:14:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|1
1629886480000|2021-08-25 10:14:40|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|1
1629886530000|2021-08-25 10:15:30|||||||||3
1629886580000|2021-08-25 10:16:20|||||||||3
1629886630000|2021-08-25 10:17:10|||||||||1
1629886680000|2021-08-25 10:18:00|||||||||2
1629886720000|2021-08-25 10:18:40|||||||||2
1629886770000|2021-08-25 10:19:30|||||||||3
1629886810000|2021-08-25 10:20:10|||||||||1
1629886820000|2021-08-25 10:20:20|||||||||2
1629886870000|2021-08-25 10:21:10|||||||||3
1629886920000|2021-08-25 10:22:00|||||||||2
1629886970000|2021-08-25 10:22:50|||||||||2
1629887020000|2021-08-25 10:23:40|||||||||3
1629887070000|2021-08-25 10:24:30|||||||||3
1629887120000|2021-08-25 10:25:20|||||||||2
1629887170000|2021-08-25 10:26:10|||||||||3
1629887220000|2021-08-25 10:27:00|||||||||2
1629887230000|2021-08-25 10:27:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|64
1629887240000|2021-08-25 10:27:20|19.96|19.88|19.92|19.84|19.96|19.88|19.92|19.84|1
1629887270000|2021-08-25 10:27:50|||||||||12
1629887280000|2021-08-25 10:28:00|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|76
1629887290000|2021-08-25 10:28:10|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|13
1629887340000|2021-08-25 10:29:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1629887350000|2021-08-25 10:29:10|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1629887400000|2021-08-25 10:30:00|||||||||43
1629887770000|2021-08-25 10:36:10|||||||||24
1629888020000|2021-08-25 10:40:20|||||||||11
1629888160000|2021-08-25 10:42:40|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|4
1629888200000|2021-08-25 10:43:20|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|1
1629888210000|2021-08-25 10:43:30|19.97|19.89|20.01|19.93|20.01|19.93|19.97|19.89|3
1629888220000|2021-08-25 10:43:40|||||||||2
1629888230000|2021-08-25 10:43:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629888250000|2021-08-25 10:44:10|20.01|19.93|19.97|19.89|20.01|19.93|19.97|19.89|6
1629888260000|2021-08-25 10:44:20|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|16
1629888270000|2021-08-25 10:44:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1629888280000|2021-08-25 10:44:40|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1629888300000|2021-08-25 10:45:00|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1629888420000|2021-08-25 10:47:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629888430000|2021-08-25 10:47:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1629888440000|2021-08-25 10:47:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|11
1629888450000|2021-08-25 10:47:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1629888510000|2021-08-25 10:48:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|11
1629888520000|2021-08-25 10:48:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629888530000|2021-08-25 10:48:50|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|0
1629888540000|2021-08-25 10:49:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629888550000|2021-08-25 10:49:10|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1629888580000|2021-08-25 10:49:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629888590000|2021-08-25 10:49:50|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1629888600000|2021-08-25 10:50:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629888720000|2021-08-25 10:52:00|19.94|19.86|19.97|19.89|19.97|19.89|19.92|19.84|68
1629888730000|2021-08-25 10:52:10|||||||||1
1629889630000|2021-08-25 11:07:10|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|3
1629889640000|2021-08-25 11:07:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629889770000|2021-08-25 11:09:30|19.97|19.89|20|19.92|20.02|19.94|19.97|19.89|41
1629889800000|2021-08-25 11:10:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629889810000|2021-08-25 11:10:10|||||||||1
1629889830000|2021-08-25 11:10:30|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1629889920000|2021-08-25 11:12:00|20|19.92|19.99|19.91|20|19.92|19.97|19.89|2
1629889930000|2021-08-25 11:12:10|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1629889940000|2021-08-25 11:12:20|20.02|19.94|19.97|19.89|20.02|19.94|19.97|19.89|0
1629889950000|2021-08-25 11:12:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629889960000|2021-08-25 11:12:40|20|19.92|19.97|19.89|20|19.92|19.97|19.89|0
1629889970000|2021-08-25 11:12:50|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1629889980000|2021-08-25 11:13:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629889990000|2021-08-25 11:13:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629890040000|2021-08-25 11:14:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1629890060000|2021-08-25 11:14:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629890260000|2021-08-25 11:17:40|||||||||5
1629890380000|2021-08-25 11:19:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629890400000|2021-08-25 11:20:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1629890520000|2021-08-25 11:22:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|14
1629890530000|2021-08-25 11:22:10|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|3
1629890550000|2021-08-25 11:22:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|22
1629890590000|2021-08-25 11:23:10|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1629890610000|2021-08-25 11:23:30|||||||||25
1629890620000|2021-08-25 11:23:40|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|2
1629891070000|2021-08-25 11:31:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|15
1629891090000|2021-08-25 11:31:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1629891300000|2021-08-25 11:35:00|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|7
1629891310000|2021-08-25 11:35:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629891360000|2021-08-25 11:36:00|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|7
1629891500000|2021-08-25 11:38:20|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1629891580000|2021-08-25 11:39:40|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|4
1629891750000|2021-08-25 11:42:30|20.06|19.98|20.02|19.94|20.06|19.98|20.02|19.94|1
1629892170000|2021-08-25 11:49:30|||||||||4400
1629892470000|2021-08-25 11:54:30|20.04|19.96|20.04|19.96|20.06|19.98|20.04|19.96|7
1629892500000|2021-08-25 11:55:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629892530000|2021-08-25 11:55:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|13
1629892550000|2021-08-25 11:55:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629892570000|2021-08-25 11:56:10|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|1
1629892580000|2021-08-25 11:56:20|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1629892880000|2021-08-25 12:01:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629892920000|2021-08-25 12:02:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1629893170000|2021-08-25 12:06:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|108
1629893300000|2021-08-25 12:08:20|20.04|19.96|20.04|19.96|20.06|19.98|20.04|19.96|102
1629893310000|2021-08-25 12:08:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1629893320000|2021-08-25 12:08:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1629893330000|2021-08-25 12:08:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1629893460000|2021-08-25 12:11:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|57
1629893490000|2021-08-25 12:11:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1629893540000|2021-08-25 12:12:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|4
1629893600000|2021-08-25 12:13:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1629894100000|2021-08-25 12:21:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|22
1629894120000|2021-08-25 12:22:00|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|24
1629894630000|2021-08-25 12:30:30|||||||||9
1629894700000|2021-08-25 12:31:40|||||||||46
1629894830000|2021-08-25 12:33:50|20.03|19.95|20.06|19.98|20.06|19.98|20.03|19.95|11
1629894860000|2021-08-25 12:34:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|25
1629894890000|2021-08-25 12:34:50|20.01|19.93|20.01|19.93|20.01|19.93|19.99|19.91|0
1629894960000|2021-08-25 12:36:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1629895030000|2021-08-25 12:37:10|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1629895110000|2021-08-25 12:38:30|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|20
1629895120000|2021-08-25 12:38:40|||||||||1
1629895200000|2021-08-25 12:40:00|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|4
1629895250000|2021-08-25 12:40:50|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|3
1629895260000|2021-08-25 12:41:00|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1629895280000|2021-08-25 12:41:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629895850000|2021-08-25 12:50:50|||||||||6
1629895980000|2021-08-25 12:53:00|||||||||1
1629896010000|2021-08-25 12:53:30|||||||||1
1629896350000|2021-08-25 12:59:10|||||||||90
1629896390000|2021-08-25 12:59:50|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|7
1629896400000|2021-08-25 13:00:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1629896440000|2021-08-25 13:00:40|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1629896450000|2021-08-25 13:00:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1629896540000|2021-08-25 13:02:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|1
1629896580000|2021-08-25 13:03:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629896590000|2021-08-25 13:03:10|19.96|19.88|19.96|19.88|19.97|19.89|19.94|19.86|0
1629896600000|2021-08-25 13:03:20|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1629896640000|2021-08-25 13:04:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629896670000|2021-08-25 13:04:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629896680000|2021-08-25 13:04:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629896710000|2021-08-25 13:05:10|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1629896730000|2021-08-25 13:05:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629896870000|2021-08-25 13:07:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629896930000|2021-08-25 13:08:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629897010000|2021-08-25 13:10:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629897070000|2021-08-25 13:11:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629897080000|2021-08-25 13:11:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|84
1629897120000|2021-08-25 13:12:00|||||||||25
1629897240000|2021-08-25 13:14:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|60
1629897260000|2021-08-25 13:14:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629897270000|2021-08-25 13:14:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629897290000|2021-08-25 13:14:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629897830000|2021-08-25 13:23:50|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|63
1629897850000|2021-08-25 13:24:10|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|0
1629897890000|2021-08-25 13:24:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629898200000|2021-08-25 13:30:00|||||||||2
1629898220000|2021-08-25 13:30:20|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|4
1629898240000|2021-08-25 13:30:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|17
1629898290000|2021-08-25 13:31:30|||||||||23
1629898300000|2021-08-25 13:31:40|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|2
1629898310000|2021-08-25 13:31:50|19.99|19.91|19.99|19.91|20.01|19.93|19.99|19.91|60
1629898320000|2021-08-25 13:32:00|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|0
1629898520000|2021-08-25 13:35:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|133
1629898580000|2021-08-25 13:36:20|20|19.92|19.96|19.88|20.01|19.93|19.96|19.88|20
1629898600000|2021-08-25 13:36:40|20|19.92|20.01|19.93|20.01|19.93|20|19.92|11
1629898870000|2021-08-25 13:41:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|25
1629898920000|2021-08-25 13:42:00|20|19.92|19.96|19.88|20.01|19.93|19.96|19.88|112
1629898940000|2021-08-25 13:42:20|||||||||30
1629899020000|2021-08-25 13:43:40|20|19.92|20.01|19.93|20.01|19.93|20|19.92|78
1629899080000|2021-08-25 13:44:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|60
1629899180000|2021-08-25 13:46:20|||||||||10
1629899240000|2021-08-25 13:47:20|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|3
1629899430000|2021-08-25 13:50:30|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|6
1629899570000|2021-08-25 13:52:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|14
1629899580000|2021-08-25 13:53:00|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1629899590000|2021-08-25 13:53:10|19.99|19.91|19.97|19.89|20.01|19.93|19.96|19.88|0
1629899600000|2021-08-25 13:53:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629899650000|2021-08-25 13:54:10|||||||||14
1629899740000|2021-08-25 13:55:40|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|61
1629899750000|2021-08-25 13:55:50|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1629899770000|2021-08-25 13:56:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1629899880000|2021-08-25 13:58:00|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|3
1629899890000|2021-08-25 13:58:10|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|0
1629899990000|2021-08-25 13:59:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|149
1629900000000|2021-08-25 14:00:00|||||||||40
1629900030000|2021-08-25 14:00:30|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|12
1629900050000|2021-08-25 14:00:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|33
1629900070000|2021-08-25 14:01:10|19.9|19.82|19.86|19.78|19.9|19.82|19.86|19.78|60
1629900160000|2021-08-25 14:02:40|||||||||1
1629900220000|2021-08-25 14:03:40|||||||||26
1629900260000|2021-08-25 14:04:20|||||||||1
1629900350000|2021-08-25 14:05:50|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1629900360000|2021-08-25 14:06:00|||||||||1
1629900370000|2021-08-25 14:06:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1629900400000|2021-08-25 14:06:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|3
1629900410000|2021-08-25 14:06:50|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1629900420000|2021-08-25 14:07:00|19.88|19.8|19.87|19.79|19.91|19.83|19.87|19.79|11
1629900430000|2021-08-25 14:07:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1629900450000|2021-08-25 14:07:30|||||||||1
1629900490000|2021-08-25 14:08:10|19.91|19.83|19.87|19.79|19.91|19.83|19.86|19.78|123
1629900510000|2021-08-25 14:08:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|4
1629900520000|2021-08-25 14:08:40|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1629900530000|2021-08-25 14:08:50|19.88|19.8|19.89|19.81|19.89|19.81|19.87|19.79|0
1629900540000|2021-08-25 14:09:00|19.91|19.83|19.91|19.83|19.91|19.83|19.89|19.81|6
1629900550000|2021-08-25 14:09:10|19.89|19.81|19.91|19.83|19.91|19.83|19.87|19.79|37
1629900630000|2021-08-25 14:10:30|19.88|19.8|19.89|19.81|19.89|19.81|19.86|19.78|0
1629900640000|2021-08-25 14:10:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1629900650000|2021-08-25 14:10:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|14
1629900660000|2021-08-25 14:11:00|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|1
1629900670000|2021-08-25 14:11:10|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1629900680000|2021-08-25 14:11:20|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|0
1629900690000|2021-08-25 14:11:30|19.87|19.79|19.91|19.83|19.91|19.83|19.87|19.79|0
1629900700000|2021-08-25 14:11:40|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1629900730000|2021-08-25 14:12:10|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1629900750000|2021-08-25 14:12:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|16
1629900760000|2021-08-25 14:12:40|||||||||1
1629900770000|2021-08-25 14:12:50|19.88|19.8|19.86|19.78|19.91|19.83|19.86|19.78|5
1629900840000|2021-08-25 14:14:00|||||||||9
1629900860000|2021-08-25 14:14:20|||||||||1
1629900870000|2021-08-25 14:14:30|||||||||8
1629900880000|2021-08-25 14:14:40|||||||||11
1629900890000|2021-08-25 14:14:50|||||||||3
1629900940000|2021-08-25 14:15:40|||||||||12
1629900950000|2021-08-25 14:15:50|||||||||8
1629900960000|2021-08-25 14:16:00|||||||||1
1629901020000|2021-08-25 14:17:00|||||||||6
1629901040000|2021-08-25 14:17:20|||||||||8
1629901060000|2021-08-25 14:17:40|||||||||1
1629901160000|2021-08-25 14:19:20|||||||||1
1629901250000|2021-08-25 14:20:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|16
1629901260000|2021-08-25 14:21:00|||||||||1
1629901290000|2021-08-25 14:21:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1629901300000|2021-08-25 14:21:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629901360000|2021-08-25 14:22:40|||||||||1
1629901400000|2021-08-25 14:23:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1629901410000|2021-08-25 14:23:30|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1629901420000|2021-08-25 14:23:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1629901460000|2021-08-25 14:24:20|||||||||1
1629901470000|2021-08-25 14:24:30|||||||||37
1629901510000|2021-08-25 14:25:10|||||||||25
1629901530000|2021-08-25 14:25:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|35
1629901540000|2021-08-25 14:25:40|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|4
1629901550000|2021-08-25 14:25:50|||||||||9
1629901630000|2021-08-25 14:27:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|3
1629901640000|2021-08-25 14:27:20|19.9|19.82|19.86|19.78|19.9|19.82|19.86|19.78|0
1629901660000|2021-08-25 14:27:40|||||||||1
1629901670000|2021-08-25 14:27:50|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1629901680000|2021-08-25 14:28:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|100
1629901690000|2021-08-25 14:28:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|57
1629901700000|2021-08-25 14:28:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|90
1629901710000|2021-08-25 14:28:30|||||||||4
1629901750000|2021-08-25 14:29:10|||||||||1
1629901760000|2021-08-25 14:29:20|||||||||3
1629901820000|2021-08-25 14:30:20|||||||||4
1629901850000|2021-08-25 14:30:50|||||||||1
1629901910000|2021-08-25 14:31:50|||||||||50
1629901920000|2021-08-25 14:32:00|||||||||50
1629901950000|2021-08-25 14:32:30|||||||||1
1629902010000|2021-08-25 14:33:30|||||||||100
1629902020000|2021-08-25 14:33:40|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1629902050000|2021-08-25 14:34:10|||||||||1
1629902130000|2021-08-25 14:35:30|||||||||28
1629902250000|2021-08-25 14:37:30|||||||||1
1629902350000|2021-08-25 14:39:10|||||||||1
1629902450000|2021-08-25 14:40:50|||||||||1
1629902540000|2021-08-25 14:42:20|||||||||1
1629902550000|2021-08-25 14:42:30|||||||||1
1629902570000|2021-08-25 14:42:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|31
1629902580000|2021-08-25 14:43:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|2
1629902600000|2021-08-25 14:43:20|||||||||11
1629902650000|2021-08-25 14:44:10|||||||||1
1629902750000|2021-08-25 14:45:50|||||||||1
1629902790000|2021-08-25 14:46:30|||||||||7
1629902800000|2021-08-25 14:46:40|||||||||1
1629902810000|2021-08-25 14:46:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|6
1629902830000|2021-08-25 14:47:10|||||||||1
1629902840000|2021-08-25 14:47:20|||||||||3
1629902850000|2021-08-25 14:47:30|||||||||1
1629902870000|2021-08-25 14:47:50|||||||||6
1629902880000|2021-08-25 14:48:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1629902900000|2021-08-25 14:48:20|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|15
1629902910000|2021-08-25 14:48:30|||||||||1
1629902950000|2021-08-25 14:49:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1629902960000|2021-08-25 14:49:20|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|0
1629902980000|2021-08-25 14:49:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629903010000|2021-08-25 14:50:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1629903040000|2021-08-25 14:50:40|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|63
1629903050000|2021-08-25 14:50:50|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|1
1629903070000|2021-08-25 14:51:10|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1629903080000|2021-08-25 14:51:20|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|0
1629903090000|2021-08-25 14:51:30|19.85|19.77|19.85|19.77|19.86|19.78|19.83|19.75|0
1629903100000|2021-08-25 14:51:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1629903130000|2021-08-25 14:52:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1629903250000|2021-08-25 14:54:10|||||||||1
1629903300000|2021-08-25 14:55:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629903310000|2021-08-25 14:55:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1629903350000|2021-08-25 14:55:50|||||||||1
1629903450000|2021-08-25 14:57:30|||||||||1
1629903520000|2021-08-25 14:58:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629903550000|2021-08-25 14:59:10|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|1
1629903570000|2021-08-25 14:59:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1629903580000|2021-08-25 14:59:40|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1629903600000|2021-08-25 15:00:00|||||||||1
1629903800000|2021-08-25 15:03:20|||||||||12
1629903880000|2021-08-25 15:04:40|||||||||1
1629904090000|2021-08-25 15:08:10|||||||||2
1629904150000|2021-08-25 15:09:10|||||||||8
1629904380000|2021-08-25 15:13:00|||||||||35
1629904440000|2021-08-25 15:14:00|||||||||7
1629904500000|2021-08-25 15:15:00|||||||||10
1629904560000|2021-08-25 15:16:00|||||||||12
1629904590000|2021-08-25 15:16:30|||||||||8
1629904680000|2021-08-25 15:18:00|||||||||2
1629904800000|2021-08-25 15:20:00|||||||||3
1629904820000|2021-08-25 15:20:20|||||||||3
1629904830000|2021-08-25 15:20:30|||||||||4
1629904870000|2021-08-25 15:21:10|||||||||1
1629904920000|2021-08-25 15:22:00|||||||||1
1629904980000|2021-08-25 15:23:00|||||||||1
1629905000000|2021-08-25 15:23:20|19.87|19.79|19.9|19.82|19.91|19.83|19.87|19.79|1
1629905010000|2021-08-25 15:23:30|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|1
1629905030000|2021-08-25 15:23:50|||||||||1
1629905100000|2021-08-25 15:25:00|||||||||1
1629905120000|2021-08-25 15:25:20|||||||||2
1629905170000|2021-08-25 15:26:10|||||||||1
1629905190000|2021-08-25 15:26:30|||||||||14
1629905210000|2021-08-25 15:26:50|||||||||1
1629905220000|2021-08-25 15:27:00|||||||||14
1629905280000|2021-08-25 15:28:00|||||||||1
1629905290000|2021-08-25 15:28:10|||||||||11
1629905310000|2021-08-25 15:28:30|||||||||14
1629905330000|2021-08-25 15:28:50|||||||||15
1629905340000|2021-08-25 15:29:00|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|55
1629905350000|2021-08-25 15:29:10|||||||||18
1629905370000|2021-08-25 15:29:30|||||||||23
1629905380000|2021-08-25 15:29:40|||||||||3
1629905390000|2021-08-25 15:29:50|19.83|19.75|19.82|19.74|19.83|19.75|19.81|19.73|16
1629905400000|2021-08-25 15:30:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|30
1629905410000|2021-08-25 15:30:10|||||||||2
1629905420000|2021-08-25 15:30:20|||||||||40
1629905430000|2021-08-25 15:30:30|||||||||2
1629905440000|2021-08-25 15:30:40|||||||||2
1629905460000|2021-08-25 15:31:00|||||||||25
1629905540000|2021-08-25 15:32:20|||||||||1
1629905620000|2021-08-25 15:33:40|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1629905630000|2021-08-25 15:33:50|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|0
1629905670000|2021-08-25 15:34:30|||||||||4
1629905680000|2021-08-25 15:34:40|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|25
1629905690000|2021-08-25 15:34:50|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1629905700000|2021-08-25 15:35:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1629905710000|2021-08-25 15:35:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|20
1629905730000|2021-08-25 15:35:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1629905740000|2021-08-25 15:35:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|2
1629905790000|2021-08-25 15:36:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1629905910000|2021-08-25 15:38:30|||||||||2
1629906140000|2021-08-25 15:42:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1629906150000|2021-08-25 15:42:30|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1629906170000|2021-08-25 15:42:50|||||||||51
1629906200000|2021-08-25 15:43:20|19.82|19.74|19.86|19.78|19.86|19.78|19.82|19.74|0
1629906230000|2021-08-25 15:43:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|15
1629906240000|2021-08-25 15:44:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1629906250000|2021-08-25 15:44:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1629906300000|2021-08-25 15:45:00|||||||||1
1629906360000|2021-08-25 15:46:00|||||||||3
1629906450000|2021-08-25 15:47:30|||||||||3
1629906500000|2021-08-25 15:48:20|||||||||1
1629906540000|2021-08-25 15:49:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|50
1629906560000|2021-08-25 15:49:20|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1629906590000|2021-08-25 15:49:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1629906870000|2021-08-25 15:54:30|||||||||1
1629906880000|2021-08-25 15:54:40|||||||||1
1629907080000|2021-08-25 15:58:00|||||||||1
1629907120000|2021-08-25 15:58:40|||||||||1
1629907130000|2021-08-25 15:58:50|||||||||49
1629907150000|2021-08-25 15:59:10|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|4
1629907190000|2021-08-25 15:59:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1629907200000|2021-08-25 16:00:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1629907670000|2021-08-25 16:07:50|||||||||1
1629907920000|2021-08-25 16:12:00|||||||||1
1629908040000|2021-08-25 16:14:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|67
1629908100000|2021-08-25 16:15:00|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|25
1629908110000|2021-08-25 16:15:10|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1629908170000|2021-08-25 16:16:10|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|49
1629908180000|2021-08-25 16:16:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|3
1629908350000|2021-08-25 16:19:10|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1629908490000|2021-08-25 16:21:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1629908650000|2021-08-25 16:24:10|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1629908660000|2021-08-25 16:24:20|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1629908730000|2021-08-25 16:25:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1629908760000|2021-08-25 16:26:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1629908810000|2021-08-25 16:26:50|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|0
1629909160000|2021-08-25 16:32:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|6
1629909200000|2021-08-25 16:33:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1629909240000|2021-08-25 16:34:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629909260000|2021-08-25 16:34:20|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|1
1629909340000|2021-08-25 16:35:40|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1629909620000|2021-08-25 16:40:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|2
1629909630000|2021-08-25 16:40:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1629909780000|2021-08-25 16:43:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|4
1629909790000|2021-08-25 16:43:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629909800000|2021-08-25 16:43:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629909840000|2021-08-25 16:44:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629909850000|2021-08-25 16:44:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629909860000|2021-08-25 16:44:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629909970000|2021-08-25 16:46:10|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1629909990000|2021-08-25 16:46:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1629910010000|2021-08-25 16:46:50|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1629910690000|2021-08-25 16:58:10|||||||||4
1629911010000|2021-08-25 17:03:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629911020000|2021-08-25 17:03:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1629911060000|2021-08-25 17:04:20|||||||||3
1629911070000|2021-08-25 17:04:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|3
1629911080000|2021-08-25 17:04:40|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1629911090000|2021-08-25 17:04:50|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|2
1629911310000|2021-08-25 17:08:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|3
1629911350000|2021-08-25 17:09:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|10
1629911720000|2021-08-25 17:15:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1629911730000|2021-08-25 17:15:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1629911750000|2021-08-25 17:15:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629911780000|2021-08-25 17:16:20|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1629911860000|2021-08-25 17:17:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1629911890000|2021-08-25 17:18:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1629911900000|2021-08-25 17:18:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629911990000|2021-08-25 17:19:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1629912070000|2021-08-25 17:21:10|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1629912080000|2021-08-25 17:21:20|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|0
1629912700000|2021-08-25 17:31:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629912770000|2021-08-25 17:32:50|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|3
1629912790000|2021-08-25 17:33:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629912820000|2021-08-25 17:33:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1629912980000|2021-08-25 17:36:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629913020000|2021-08-25 17:37:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1629913030000|2021-08-25 17:37:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629913050000|2021-08-25 17:37:30|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1629913070000|2021-08-25 17:37:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629913080000|2021-08-25 17:38:00|19.85|19.77|19.85|19.77|19.87|19.79|19.85|19.77|0
1629913090000|2021-08-25 17:38:10|19.87|19.79|19.83|19.75|19.87|19.79|19.83|19.75|0
1629913100000|2021-08-25 17:38:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629913120000|2021-08-25 17:38:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1629913540000|2021-08-25 17:45:40|||||||||1
1629913820000|2021-08-25 17:50:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629913830000|2021-08-25 17:50:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1629913860000|2021-08-25 17:51:00|19.87|19.79|19.83|19.75|19.87|19.79|19.83|19.75|1
1629913970000|2021-08-25 17:52:50|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|0
1629914030000|2021-08-25 17:53:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1629914040000|2021-08-25 17:54:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629914140000|2021-08-25 17:55:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1629914150000|2021-08-25 17:55:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629914320000|2021-08-25 17:58:40|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1629914350000|2021-08-25 17:59:10|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1629914480000|2021-08-25 18:01:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1629914490000|2021-08-25 18:01:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629914500000|2021-08-25 18:01:40|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1629914530000|2021-08-25 18:02:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|179
1629914580000|2021-08-25 18:03:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|49
1629914810000|2021-08-25 18:06:50|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1629914830000|2021-08-25 18:07:10|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1629914880000|2021-08-25 18:08:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1629914890000|2021-08-25 18:08:10|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1629915000000|2021-08-25 18:10:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1629915010000|2021-08-25 18:10:10|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1629915030000|2021-08-25 18:10:30|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1629915040000|2021-08-25 18:10:40|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1629915050000|2021-08-25 18:10:50|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1629915060000|2021-08-25 18:11:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1629915100000|2021-08-25 18:11:40|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1629915110000|2021-08-25 18:11:50|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1629915140000|2021-08-25 18:12:20|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1629915150000|2021-08-25 18:12:30|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1629915230000|2021-08-25 18:13:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629915250000|2021-08-25 18:14:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1629915260000|2021-08-25 18:14:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629915310000|2021-08-25 18:15:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1629915320000|2021-08-25 18:15:20|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1629915330000|2021-08-25 18:15:30|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|0
1629915340000|2021-08-25 18:15:40|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1629915360000|2021-08-25 18:16:00|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|0
1629915370000|2021-08-25 18:16:10|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|0
1629915380000|2021-08-25 18:16:20|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1629915400000|2021-08-25 18:16:40|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|0
1629915410000|2021-08-25 18:16:50|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1629915420000|2021-08-25 18:17:00|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|0
1629915440000|2021-08-25 18:17:20|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1629915480000|2021-08-25 18:18:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1629915560000|2021-08-25 18:19:20|||||||||1
1629915620000|2021-08-25 18:20:20|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1629915640000|2021-08-25 18:20:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1629915650000|2021-08-25 18:20:50|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1629915660000|2021-08-25 18:21:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629915670000|2021-08-25 18:21:10|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1629915680000|2021-08-25 18:21:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1629915720000|2021-08-25 18:22:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629915740000|2021-08-25 18:22:20|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1629915750000|2021-08-25 18:22:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1629915880000|2021-08-25 18:24:40|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1629915890000|2021-08-25 18:24:50|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|0
1629915900000|2021-08-25 18:25:00|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|0
1629915910000|2021-08-25 18:25:10|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1629915930000|2021-08-25 18:25:30|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|0
1629915960000|2021-08-25 18:26:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629915970000|2021-08-25 18:26:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629916010000|2021-08-25 18:26:50|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1629916080000|2021-08-25 18:28:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1629916180000|2021-08-25 18:29:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629916190000|2021-08-25 18:29:50|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|0
1629916200000|2021-08-25 18:30:00|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|0
1629916240000|2021-08-25 18:30:40|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1629916310000|2021-08-25 18:31:50|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1629916330000|2021-08-25 18:32:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629916350000|2021-08-25 18:32:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629916370000|2021-08-25 18:32:50|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|0
1629916380000|2021-08-25 18:33:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629916400000|2021-08-25 18:33:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629916500000|2021-08-25 18:35:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|2
1629916510000|2021-08-25 18:35:10|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1629916560000|2021-08-25 18:36:00|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1629916570000|2021-08-25 18:36:10|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|0
1629916590000|2021-08-25 18:36:30|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1629916620000|2021-08-25 18:37:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629916660000|2021-08-25 18:37:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1629916680000|2021-08-25 18:38:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629916690000|2021-08-25 18:38:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1629916700000|2021-08-25 18:38:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629916810000|2021-08-25 18:40:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1629916890000|2021-08-25 18:41:30|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|2
1629916910000|2021-08-25 18:41:50|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1629916920000|2021-08-25 18:42:00|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1629916930000|2021-08-25 18:42:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1629916950000|2021-08-25 18:42:30|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|0
1629917020000|2021-08-25 18:43:40|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1629917090000|2021-08-25 18:44:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1629917160000|2021-08-25 18:46:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1629917840000|2021-08-25 18:57:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|15
1629917850000|2021-08-25 18:57:30|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1629917860000|2021-08-25 18:57:40|19.77|19.69|19.77|19.69|19.77|19.69|19.75|19.67|0
1629917920000|2021-08-25 18:58:40|||||||||1
1629918080000|2021-08-25 19:01:20|||||||||5
1629918090000|2021-08-25 19:01:30|||||||||5
1629918230000|2021-08-25 19:03:50|||||||||2
1629918280000|2021-08-25 19:04:40|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|1
1629918690000|2021-08-25 19:11:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629918700000|2021-08-25 19:11:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1629918710000|2021-08-25 19:11:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1629918760000|2021-08-25 19:12:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1629918780000|2021-08-25 19:13:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1629918810000|2021-08-25 19:13:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1629918820000|2021-08-25 19:13:40|||||||||2
1629918830000|2021-08-25 19:13:50|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1629918900000|2021-08-25 19:15:00|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|2
1629918920000|2021-08-25 19:15:20|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1629918950000|2021-08-25 19:15:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1629918960000|2021-08-25 19:16:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1629918970000|2021-08-25 19:16:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1629918980000|2021-08-25 19:16:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1629919010000|2021-08-25 19:16:50|||||||||1
1629919040000|2021-08-25 19:17:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629919180000|2021-08-25 19:19:40|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1629919270000|2021-08-25 19:21:10|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|0
1629919280000|2021-08-25 19:21:20|19.8|19.72|19.79|19.71|19.82|19.74|19.79|19.71|0
1629919330000|2021-08-25 19:22:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1629919340000|2021-08-25 19:22:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1629919370000|2021-08-25 19:22:50|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1629919380000|2021-08-25 19:23:00|19.79|19.71|19.79|19.71|19.82|19.74|19.79|19.71|0
1629919400000|2021-08-25 19:23:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629919430000|2021-08-25 19:23:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629919440000|2021-08-25 19:24:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629919470000|2021-08-25 19:24:30|19.79|19.71|19.79|19.71|19.8|19.72|19.78|19.7|0
1629919490000|2021-08-25 19:24:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629919500000|2021-08-25 19:25:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629919510000|2021-08-25 19:25:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629919560000|2021-08-25 19:26:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1629919570000|2021-08-25 19:26:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1629919580000|2021-08-25 19:26:20|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1629919600000|2021-08-25 19:26:40|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1629919630000|2021-08-25 19:27:10|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1629919660000|2021-08-25 19:27:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1629919720000|2021-08-25 19:28:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629919770000|2021-08-25 19:29:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1629919800000|2021-08-25 19:30:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629919810000|2021-08-25 19:30:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629919820000|2021-08-25 19:30:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1629919830000|2021-08-25 19:30:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629919870000|2021-08-25 19:31:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1629919900000|2021-08-25 19:31:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1629919910000|2021-08-25 19:31:50|19.82|19.74|19.79|19.71|19.82|19.74|19.77|19.69|1
1629919920000|2021-08-25 19:32:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1629919940000|2021-08-25 19:32:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629919970000|2021-08-25 19:32:50|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1629920080000|2021-08-25 19:34:40|19.78|19.7|19.79|19.71|19.82|19.74|19.78|19.7|5
1629920100000|2021-08-25 19:35:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1629920210000|2021-08-25 19:36:50|||||||||1
1629920330000|2021-08-25 19:38:50|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1629920460000|2021-08-25 19:41:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629920470000|2021-08-25 19:41:10|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1629920490000|2021-08-25 19:41:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629920500000|2021-08-25 19:41:40|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1629920820000|2021-08-25 19:47:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1629920850000|2021-08-25 19:47:30|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1629920860000|2021-08-25 19:47:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1629920890000|2021-08-25 19:48:10|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|1
1629920940000|2021-08-25 19:49:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629920950000|2021-08-25 19:49:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1629921040000|2021-08-25 19:50:40|19.8|19.72|19.79|19.71|19.82|19.74|19.78|19.7|3
1629921070000|2021-08-25 19:51:10|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1629921090000|2021-08-25 19:51:30|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1629921280000|2021-08-25 19:54:40|||||||||3
1629921290000|2021-08-25 19:54:50|||||||||2
1629921300000|2021-08-25 19:55:00|19.7|19.62|19.73|19.65|19.74|19.66|19.7|19.62|45
1629921310000|2021-08-25 19:55:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1629921320000|2021-08-25 19:55:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|5
1629921340000|2021-08-25 19:55:40|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|1
1629921360000|2021-08-25 19:56:00|||||||||1
1629921370000|2021-08-25 19:56:10|19.75|19.67|19.75|19.67|19.75|19.67|19.73|19.65|1
1629921440000|2021-08-25 19:57:20|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|1
1629921460000|2021-08-25 19:57:40|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1629921470000|2021-08-25 19:57:50|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|7
1629921500000|2021-08-25 19:58:20|||||||||1
1629921530000|2021-08-25 19:58:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|10
1629921540000|2021-08-25 19:59:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|21
1629921550000|2021-08-25 19:59:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1629921560000|2021-08-25 19:59:20|19.79|19.71|19.83|19.75|19.83|19.75|19.79|19.71|40
1629921570000|2021-08-25 19:59:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1629921580000|2021-08-25 19:59:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1629921590000|2021-08-25 19:59:50|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1629936900000|2021-08-26 00:15:00|19.93|19.63|19.88|19.63|19.93|19.63|19.88|19.58|0
1629936990000|2021-08-26 00:16:30|19.89|19.59|19.88|19.63|19.89|19.63|19.88|19.59|0
1629937050000|2021-08-26 00:17:30|19.89|19.59|19.88|19.63|19.89|19.63|19.88|19.59|0
1629937140000|2021-08-26 00:19:00|19.89|19.59|19.88|19.63|19.89|19.63|19.88|19.59|0
1629937200000|2021-08-26 00:20:00|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1629937380000|2021-08-26 00:23:00|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1629937820000|2021-08-26 00:30:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629937850000|2021-08-26 00:30:50|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1629937940000|2021-08-26 00:32:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629937970000|2021-08-26 00:32:50|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1629938000000|2021-08-26 00:33:20|19.85|19.77|19.92|19.67|19.92|19.77|19.85|19.67|0
1629938130000|2021-08-26 00:35:30|19.85|19.77|19.92|19.67|19.92|19.77|19.85|19.67|0
1629938150000|2021-08-26 00:35:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629938600000|2021-08-26 00:43:20|19.92|19.67|19.85|19.77|19.92|19.77|19.85|19.67|0
1629938630000|2021-08-26 00:43:50|19.92|19.67|19.85|19.77|19.92|19.77|19.85|19.67|0
1629938700000|2021-08-26 00:45:00|19.92|19.67|19.85|19.77|19.92|19.77|19.85|19.67|0
1629938720000|2021-08-26 00:45:20|19.92|19.67|19.85|19.77|19.92|19.77|19.85|19.67|0
1629938730000|2021-08-26 00:45:30|19.92|19.67|19.85|19.77|19.92|19.77|19.85|19.67|0
1629938740000|2021-08-26 00:45:40|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1629938770000|2021-08-26 00:46:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629939030000|2021-08-26 00:50:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629939040000|2021-08-26 00:50:40|19.86|19.78|19.87|19.79|19.87|19.79|19.85|19.77|0
1629939060000|2021-08-26 00:51:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1629939090000|2021-08-26 00:51:30|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1629939100000|2021-08-26 00:51:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629939110000|2021-08-26 00:51:50|19.86|19.78|19.87|19.79|19.87|19.79|19.85|19.77|0
1629939120000|2021-08-26 00:52:00|19.86|19.78|19.87|19.79|19.87|19.79|19.85|19.77|0
1629939130000|2021-08-26 00:52:10|19.86|19.78|19.87|19.79|19.87|19.79|19.85|19.77|0
1629939140000|2021-08-26 00:52:20|19.86|19.78|19.85|19.77|19.87|19.79|19.85|19.77|0
1629939150000|2021-08-26 00:52:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1629939160000|2021-08-26 00:52:40|19.86|19.78|19.87|19.79|19.87|19.79|19.85|19.77|0
1629939190000|2021-08-26 00:53:10|19.86|19.78|19.87|19.79|19.87|19.79|19.85|19.77|0
1629939210000|2021-08-26 00:53:30|19.86|19.78|19.87|19.79|19.87|19.79|19.85|19.77|0
1629939290000|2021-08-26 00:54:50|19.86|19.78|19.87|19.79|19.87|19.79|19.85|19.77|0
1629939300000|2021-08-26 00:55:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1629939370000|2021-08-26 00:56:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1629939390000|2021-08-26 00:56:30|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1629939440000|2021-08-26 00:57:20|19.86|19.78|19.87|19.79|19.87|19.79|19.85|19.77|0
1629939450000|2021-08-26 00:57:30|19.85|19.77|19.86|19.78|19.87|19.79|19.85|19.77|0
1629939460000|2021-08-26 00:57:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1629939480000|2021-08-26 00:58:00|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1629939490000|2021-08-26 00:58:10|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|0
1629939520000|2021-08-26 00:58:40|19.85|19.77|19.85|19.77|19.87|19.79|19.85|19.77|0
1629939540000|2021-08-26 00:59:00|19.87|19.79|19.87|19.79|19.88|19.8|19.85|19.77|0
1629939550000|2021-08-26 00:59:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1629939860000|2021-08-26 01:04:20|19.86|19.78|19.86|19.78|19.87|19.79|19.85|19.77|0
1629939870000|2021-08-26 01:04:30|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|0
1629939880000|2021-08-26 01:04:40|19.86|19.78|19.88|19.8|19.88|19.8|19.85|19.77|0
1629939920000|2021-08-26 01:05:20|19.86|19.78|19.88|19.8|19.88|19.8|19.85|19.77|0
1629939960000|2021-08-26 01:06:00|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|0
1629939970000|2021-08-26 01:06:10|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|0
1629940060000|2021-08-26 01:07:40|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1629940080000|2021-08-26 01:08:00|19.88|19.8|19.86|19.78|19.88|19.8|19.85|19.77|0
1629940090000|2021-08-26 01:08:10|19.87|19.79|19.87|19.79|19.88|19.8|19.85|19.77|0
1629940110000|2021-08-26 01:08:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1629940140000|2021-08-26 01:09:00|19.89|19.81|19.95|19.87|19.95|19.87|19.89|19.81|4
1629940210000|2021-08-26 01:10:10|19.96|19.88|19.98|19.9|19.98|19.9|19.95|19.87|0
1629940220000|2021-08-26 01:10:20|19.95|19.87|19.95|19.87|19.98|19.9|19.95|19.87|0
1629940520000|2021-08-26 01:15:20|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629940540000|2021-08-26 01:15:40|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1629940550000|2021-08-26 01:15:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629940560000|2021-08-26 01:16:00|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629940570000|2021-08-26 01:16:10|20.02|19.77|20.02|19.77|20.02|19.87|19.95|19.77|0
1629940600000|2021-08-26 01:16:40|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629940620000|2021-08-26 01:17:00|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629940630000|2021-08-26 01:17:10|19.95|19.87|20.04|19.79|20.04|19.87|19.95|19.77|0
1629940650000|2021-08-26 01:17:30|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629940680000|2021-08-26 01:18:00|20.02|19.77|20.02|19.77|20.02|19.87|19.95|19.77|0
1629940690000|2021-08-26 01:18:10|19.95|19.87|20.02|19.77|20.02|19.87|19.93|19.77|0
1629940700000|2021-08-26 01:18:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629940710000|2021-08-26 01:18:30|20.02|19.77|20.02|19.77|20.02|19.87|19.95|19.77|0
1629940720000|2021-08-26 01:18:40|19.95|19.87|19.95|19.87|20.02|19.87|19.95|19.77|0
1629940780000|2021-08-26 01:19:40|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629940790000|2021-08-26 01:19:50|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1629940800000|2021-08-26 01:20:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629940820000|2021-08-26 01:20:20|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1629940830000|2021-08-26 01:20:30|19.95|19.87|20.02|19.77|20.02|19.87|19.93|19.77|0
1629940840000|2021-08-26 01:20:40|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629940860000|2021-08-26 01:21:00|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629940870000|2021-08-26 01:21:10|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629940930000|2021-08-26 01:22:10|20.01|19.76|19.98|19.73|20.01|19.76|19.98|19.73|0
1629940940000|2021-08-26 01:22:20|19.97|19.72|20.02|19.77|20.02|19.87|19.9|19.72|0
1629940950000|2021-08-26 01:22:30|20.01|19.76|20.02|19.77|20.02|19.87|19.95|19.76|0
1629940960000|2021-08-26 01:22:40|19.95|19.87|19.95|19.87|20.02|19.87|19.95|19.77|0
1629940980000|2021-08-26 01:23:00|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629941080000|2021-08-26 01:24:40|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1629941090000|2021-08-26 01:24:50|19.95|19.87|19.95|19.87|20.02|19.87|19.95|19.77|0
1629941270000|2021-08-26 01:27:50|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629941280000|2021-08-26 01:28:00|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629941330000|2021-08-26 01:28:50|20.02|19.77|20.02|19.77|20.02|19.87|19.95|19.77|0
1629941350000|2021-08-26 01:29:10|19.95|19.87|19.95|19.87|20.02|19.87|19.95|19.77|0
1629941360000|2021-08-26 01:29:20|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629941370000|2021-08-26 01:29:30|20.08|19.83|20.14|19.84|20.14|19.84|20.08|19.82|0
1629941430000|2021-08-26 01:30:30|20.12|19.82|20.04|19.79|20.14|19.9|19.98|19.79|0
1629941440000|2021-08-26 01:30:40|19.95|19.87|19.95|19.87|20.02|19.87|19.95|19.77|0
1629941450000|2021-08-26 01:30:50|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1629941460000|2021-08-26 01:31:00|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629941520000|2021-08-26 01:32:00|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629941550000|2021-08-26 01:32:30|19.95|19.87|19.95|19.87|20.02|19.87|19.95|19.77|0
1629941560000|2021-08-26 01:32:40|20.02|19.77|20.02|19.77|20.02|19.87|19.95|19.77|0
1629941610000|2021-08-26 01:33:30|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629941630000|2021-08-26 01:33:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629941670000|2021-08-26 01:34:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629941680000|2021-08-26 01:34:40|20.07|19.82|20|19.92|20.07|19.92|19.98|19.82|0
1629941760000|2021-08-26 01:36:00|19.97|19.89|19.96|19.88|20.06|19.92|19.96|19.81|0
1629941770000|2021-08-26 01:36:10|20.06|19.81|20|19.92|20.07|19.92|19.96|19.81|0
1629941780000|2021-08-26 01:36:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1629941790000|2021-08-26 01:36:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629941800000|2021-08-26 01:36:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629941830000|2021-08-26 01:37:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629941840000|2021-08-26 01:37:20|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1629941850000|2021-08-26 01:37:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629941860000|2021-08-26 01:37:40|20.06|19.81|19.97|19.89|20.06|19.92|19.97|19.81|0
1629941880000|2021-08-26 01:38:00|19.96|19.88|19.96|19.88|19.99|19.91|19.96|19.88|0
1629941890000|2021-08-26 01:38:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629941930000|2021-08-26 01:38:50|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1629941940000|2021-08-26 01:39:00|19.95|19.87|19.95|19.87|20.02|19.87|19.95|19.77|0
1629941950000|2021-08-26 01:39:10|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1629941960000|2021-08-26 01:39:20|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629942040000|2021-08-26 01:40:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629942050000|2021-08-26 01:40:50|20.02|19.77|20.02|19.77|20.02|19.87|19.95|19.77|0
1629942080000|2021-08-26 01:41:20|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629942110000|2021-08-26 01:41:50|19.95|19.87|19.95|19.87|20.02|19.87|19.95|19.77|0
1629942130000|2021-08-26 01:42:10|20.02|19.77|20.02|19.77|20.02|19.87|19.93|19.77|0
1629942140000|2021-08-26 01:42:20|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629942150000|2021-08-26 01:42:30|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629942160000|2021-08-26 01:42:40|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629942170000|2021-08-26 01:42:50|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629942180000|2021-08-26 01:43:00|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629942190000|2021-08-26 01:43:10|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629942200000|2021-08-26 01:43:20|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629942210000|2021-08-26 01:43:30|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629942250000|2021-08-26 01:44:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629942260000|2021-08-26 01:44:20|20.02|19.77|20.02|19.77|20.02|19.87|19.95|19.77|0
1629942270000|2021-08-26 01:44:30|19.95|19.87|19.95|19.87|20.02|19.87|19.95|19.77|0
1629942300000|2021-08-26 01:45:00|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1629942320000|2021-08-26 01:45:20|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629942350000|2021-08-26 01:45:50|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629942390000|2021-08-26 01:46:30|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629942400000|2021-08-26 01:46:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629942410000|2021-08-26 01:46:50|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1629942440000|2021-08-26 01:47:20|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629942460000|2021-08-26 01:47:40|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629942470000|2021-08-26 01:47:50|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629942490000|2021-08-26 01:48:10|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629942610000|2021-08-26 01:50:10|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629942670000|2021-08-26 01:51:10|20.01|19.76|19.97|19.72|20.01|19.83|19.91|19.72|0
1629942680000|2021-08-26 01:51:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629942690000|2021-08-26 01:51:30|19.97|19.72|19.97|19.72|19.97|19.82|19.9|19.72|0
1629942700000|2021-08-26 01:51:40|19.9|19.82|19.97|19.72|19.97|19.82|19.9|19.72|0
1629942730000|2021-08-26 01:52:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629942740000|2021-08-26 01:52:20|19.97|19.72|19.9|19.82|19.97|19.82|19.9|19.72|0
1629942750000|2021-08-26 01:52:30|19.97|19.72|19.9|19.82|19.97|19.82|19.9|19.72|0
1629942760000|2021-08-26 01:52:40|19.97|19.72|19.9|19.82|19.97|19.82|19.9|19.72|0
1629942770000|2021-08-26 01:52:50|19.97|19.72|19.97|19.72|19.97|19.82|19.9|19.72|0
1629942780000|2021-08-26 01:53:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629942790000|2021-08-26 01:53:10|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1629942800000|2021-08-26 01:53:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629942810000|2021-08-26 01:53:30|19.97|19.72|19.9|19.82|19.97|19.82|19.88|19.72|0
1629942830000|2021-08-26 01:53:50|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1629942840000|2021-08-26 01:54:00|19.9|19.82|19.97|19.72|19.97|19.82|19.9|19.72|0
1629942850000|2021-08-26 01:54:10|19.9|19.82|19.9|19.82|19.97|19.82|19.9|19.72|0
1629942860000|2021-08-26 01:54:20|19.97|19.72|19.9|19.82|19.97|19.82|19.9|19.72|0
1629942870000|2021-08-26 01:54:30|19.97|19.72|19.97|19.72|19.97|19.82|19.9|19.72|0
1629942880000|2021-08-26 01:54:40|19.9|19.82|19.9|19.82|19.97|19.82|19.9|19.72|0
1629942950000|2021-08-26 01:55:50|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1629942960000|2021-08-26 01:56:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629942980000|2021-08-26 01:56:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629943010000|2021-08-26 01:56:50|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629943020000|2021-08-26 01:57:00|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1629943050000|2021-08-26 01:57:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629943070000|2021-08-26 01:57:50|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629943090000|2021-08-26 01:58:10|20.02|19.77|20.02|19.77|20.04|19.87|19.95|19.77|0
1629943100000|2021-08-26 01:58:20|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629943120000|2021-08-26 01:58:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629943130000|2021-08-26 01:58:50|20.02|19.77|20.02|19.77|20.02|19.87|19.95|19.77|0
1629943140000|2021-08-26 01:59:00|19.95|19.87|19.95|19.87|20.02|19.87|19.93|19.77|0
1629943160000|2021-08-26 01:59:20|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629943210000|2021-08-26 02:00:10|20.02|19.77|19.95|19.87|20.04|19.87|19.95|19.77|0
1629943220000|2021-08-26 02:00:20|20.02|19.77|19.9|19.82|20.02|19.87|19.9|19.77|0
1629943230000|2021-08-26 02:00:30|20|19.75|19.91|19.83|20.01|19.83|19.91|19.75|0
1629943240000|2021-08-26 02:00:40|19.9|19.82|19.95|19.87|20.01|19.87|19.9|19.76|0
1629943250000|2021-08-26 02:00:50|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629943620000|2021-08-26 02:07:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629943630000|2021-08-26 02:07:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1629943640000|2021-08-26 02:07:20|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1629943650000|2021-08-26 02:07:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629943660000|2021-08-26 02:07:40|20.02|19.77|20.02|19.77|20.02|19.87|19.95|19.77|0
1629943670000|2021-08-26 02:07:50|19.95|19.87|19.95|19.87|20.02|19.87|19.95|19.77|0
1629943700000|2021-08-26 02:08:20|19.96|19.88|20|19.92|20|19.92|19.96|19.88|0
1629943710000|2021-08-26 02:08:30|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1629943720000|2021-08-26 02:08:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629943740000|2021-08-26 02:09:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629943750000|2021-08-26 02:09:10|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1629943770000|2021-08-26 02:09:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629943780000|2021-08-26 02:09:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629943790000|2021-08-26 02:09:50|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1629943800000|2021-08-26 02:10:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629943810000|2021-08-26 02:10:10|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1629943820000|2021-08-26 02:10:20|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629943830000|2021-08-26 02:10:30|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629943960000|2021-08-26 02:12:40|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1629943970000|2021-08-26 02:12:50|19.95|19.87|19.95|19.87|20.02|19.87|19.95|19.77|0
1629943980000|2021-08-26 02:13:00|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629944000000|2021-08-26 02:13:20|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1629944030000|2021-08-26 02:13:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629944040000|2021-08-26 02:14:00|20.02|19.77|20.02|19.77|20.02|19.87|19.95|19.77|0
1629944050000|2021-08-26 02:14:10|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629944060000|2021-08-26 02:14:20|19.95|19.87|20.02|19.77|20.02|19.87|19.95|19.77|0
1629944070000|2021-08-26 02:14:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629944080000|2021-08-26 02:14:40|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629944100000|2021-08-26 02:15:00|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1629944110000|2021-08-26 02:15:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629944120000|2021-08-26 02:15:20|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1629944130000|2021-08-26 02:15:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629944640000|2021-08-26 02:24:00|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1629944650000|2021-08-26 02:24:10|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1629944740000|2021-08-26 02:25:40|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629944750000|2021-08-26 02:25:50|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1629944760000|2021-08-26 02:26:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629944950000|2021-08-26 02:29:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629945000000|2021-08-26 02:30:00|20.06|19.81|19.96|19.88|20.06|19.92|19.96|19.81|0
1629945010000|2021-08-26 02:30:10|20.06|19.81|20|19.92|20.07|19.92|19.96|19.81|0
1629945060000|2021-08-26 02:31:00|19.98|19.9|19.96|19.88|20.07|19.92|19.96|19.82|0
1629945080000|2021-08-26 02:31:20|20.07|19.82|19.96|19.88|20.07|19.92|19.96|19.82|0
1629945090000|2021-08-26 02:31:30|20.07|19.82|19.96|19.88|20.07|19.92|19.96|19.82|0
1629945100000|2021-08-26 02:31:40|20.06|19.81|20|19.92|20.06|19.92|19.96|19.81|0
1629945110000|2021-08-26 02:31:50|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1629945120000|2021-08-26 02:32:00|19.98|19.9|19.96|19.88|20|19.92|19.96|19.88|0
1629945130000|2021-08-26 02:32:10|20.07|19.82|20|19.92|20.07|19.92|20|19.82|0
1629945140000|2021-08-26 02:32:20|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|0
1629945170000|2021-08-26 02:32:50|20.07|19.82|20|19.92|20.07|19.92|20|19.82|0
1629945200000|2021-08-26 02:33:20|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1629945230000|2021-08-26 02:33:50|20.06|19.81|19.98|19.9|20.06|19.92|19.98|19.81|0
1629945240000|2021-08-26 02:34:00|19.96|19.88|20|19.92|20.06|19.92|19.96|19.81|0
1629945250000|2021-08-26 02:34:10|19.99|19.91|19.98|19.9|19.99|19.91|19.96|19.88|0
1629945260000|2021-08-26 02:34:20|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1629945270000|2021-08-26 02:34:30|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|0
1629945280000|2021-08-26 02:34:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629945290000|2021-08-26 02:34:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629945300000|2021-08-26 02:35:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1629945310000|2021-08-26 02:35:10|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1629945330000|2021-08-26 02:35:30|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1629945340000|2021-08-26 02:35:40|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1629945350000|2021-08-26 02:35:50|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|0
1629945360000|2021-08-26 02:36:00|19.96|19.88|20|19.92|20|19.92|19.96|19.88|0
1629945370000|2021-08-26 02:36:10|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1629945390000|2021-08-26 02:36:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629945410000|2021-08-26 02:36:50|19.97|19.89|19.95|19.87|19.98|19.9|19.95|19.87|0
1629945420000|2021-08-26 02:37:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629945440000|2021-08-26 02:37:20|19.95|19.87|19.95|19.87|19.98|19.9|19.95|19.87|0
1629945450000|2021-08-26 02:37:30|19.97|19.89|19.98|19.9|19.98|19.9|19.95|19.87|0
1629945460000|2021-08-26 02:37:40|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1629945570000|2021-08-26 02:39:30|19.97|19.89|19.98|19.9|19.98|19.9|19.96|19.88|0
1629945580000|2021-08-26 02:39:40|19.96|19.88|19.98|19.9|19.98|19.9|19.95|19.87|0
1629945600000|2021-08-26 02:40:00|19.96|19.88|19.98|19.9|19.98|19.9|19.95|19.87|0
1629945610000|2021-08-26 02:40:10|19.95|19.87|19.96|19.88|19.98|19.9|19.95|19.87|0
1629945620000|2021-08-26 02:40:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629945790000|2021-08-26 02:43:10|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1629945860000|2021-08-26 02:44:20|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|0
1629945870000|2021-08-26 02:44:30|19.96|19.88|19.95|19.87|19.97|19.89|19.95|19.87|0
1629945900000|2021-08-26 02:45:00|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1629946040000|2021-08-26 02:47:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629946560000|2021-08-26 02:56:00|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629946820000|2021-08-26 03:00:20|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1629946830000|2021-08-26 03:00:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629946840000|2021-08-26 03:00:40|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629947280000|2021-08-26 03:08:00|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1629947290000|2021-08-26 03:08:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629947460000|2021-08-26 03:11:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629947470000|2021-08-26 03:11:10|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1629947480000|2021-08-26 03:11:20|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1629947500000|2021-08-26 03:11:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629947510000|2021-08-26 03:11:50|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1629947520000|2021-08-26 03:12:00|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|0
1629947570000|2021-08-26 03:12:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629947580000|2021-08-26 03:13:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629947600000|2021-08-26 03:13:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629947640000|2021-08-26 03:14:00|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|0
1629947660000|2021-08-26 03:14:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629947670000|2021-08-26 03:14:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629947780000|2021-08-26 03:16:20|19.96|19.88|19.98|19.9|19.98|19.9|19.95|19.87|0
1629947840000|2021-08-26 03:17:20|19.96|19.88|19.98|19.9|19.98|19.9|19.95|19.87|0
1629947970000|2021-08-26 03:19:30|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|0
1629948200000|2021-08-26 03:23:20|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1629948340000|2021-08-26 03:25:40|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|0
1629948370000|2021-08-26 03:26:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1629948400000|2021-08-26 03:26:40|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1629948610000|2021-08-26 03:30:10|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1629948620000|2021-08-26 03:30:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629948940000|2021-08-26 03:35:40|19.96|19.88|19.98|19.9|19.98|19.9|19.95|19.87|0
1629949090000|2021-08-26 03:38:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629949770000|2021-08-26 03:49:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629949800000|2021-08-26 03:50:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629949820000|2021-08-26 03:50:20|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1629949830000|2021-08-26 03:50:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629949840000|2021-08-26 03:50:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629950000000|2021-08-26 03:53:20|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1629950060000|2021-08-26 03:54:20|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1629950300000|2021-08-26 03:58:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1629950310000|2021-08-26 03:58:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629950370000|2021-08-26 03:59:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1629950400000|2021-08-26 04:00:00|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1629950410000|2021-08-26 04:00:10|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1629950420000|2021-08-26 04:00:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1629950490000|2021-08-26 04:01:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629950500000|2021-08-26 04:01:40|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1629950550000|2021-08-26 04:02:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629951240000|2021-08-26 04:14:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629951360000|2021-08-26 04:16:00|19.98|19.9|19.98|19.9|19.98|19.9|19.95|19.87|0
1629951370000|2021-08-26 04:16:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629951480000|2021-08-26 04:18:00|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1629951490000|2021-08-26 04:18:10|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1629951540000|2021-08-26 04:19:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1629951550000|2021-08-26 04:19:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629952830000|2021-08-26 04:40:30|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1629952840000|2021-08-26 04:40:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629953400000|2021-08-26 04:50:00|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1629953410000|2021-08-26 04:50:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629953590000|2021-08-26 04:53:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629953610000|2021-08-26 04:53:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629953770000|2021-08-26 04:56:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629953840000|2021-08-26 04:57:20|19.95|19.87|19.95|19.87|19.98|19.9|19.95|19.87|0
1629953850000|2021-08-26 04:57:30|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1629953860000|2021-08-26 04:57:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629953900000|2021-08-26 04:58:20|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|0
1629953910000|2021-08-26 04:58:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629953920000|2021-08-26 04:58:40|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1629953930000|2021-08-26 04:58:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629953940000|2021-08-26 04:59:00|19.96|19.88|19.96|19.88|19.96|19.88|19.95|19.87|0
1629953970000|2021-08-26 04:59:30|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|0
1629953980000|2021-08-26 04:59:40|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1629954000000|2021-08-26 05:00:00|19.97|19.89|19.95|19.87|19.98|19.9|19.95|19.87|0
1629954020000|2021-08-26 05:00:20|19.96|19.88|19.98|19.9|19.98|19.9|19.95|19.87|0
1629954060000|2021-08-26 05:01:00|19.96|19.88|19.95|19.87|19.98|19.9|19.95|19.87|0
1629954070000|2021-08-26 05:01:10|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1629954080000|2021-08-26 05:01:20|19.96|19.88|19.95|19.87|19.98|19.9|19.95|19.87|0
1629954260000|2021-08-26 05:04:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629954390000|2021-08-26 05:06:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629954660000|2021-08-26 05:11:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629955000000|2021-08-26 05:16:40|19.97|19.89|19.96|19.88|19.98|19.9|19.96|19.88|0
1629955170000|2021-08-26 05:19:30|20.02|19.77|19.96|19.88|20.02|19.88|19.96|19.77|0
1629955220000|2021-08-26 05:20:20|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|4
1629955230000|2021-08-26 05:20:30|20.02|19.77|20.02|19.77|20.02|19.88|19.96|19.77|0
1629955240000|2021-08-26 05:20:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629955250000|2021-08-26 05:20:50|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1629955260000|2021-08-26 05:21:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629955900000|2021-08-26 05:31:40|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|0
1629955910000|2021-08-26 05:31:50|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1629955920000|2021-08-26 05:32:00|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1629955930000|2021-08-26 05:32:10|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1629955940000|2021-08-26 05:32:20|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1629955950000|2021-08-26 05:32:30|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|0
1629955960000|2021-08-26 05:32:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629955990000|2021-08-26 05:33:10|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1629956000000|2021-08-26 05:33:20|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1629956010000|2021-08-26 05:33:30|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|0
1629956020000|2021-08-26 05:33:40|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1629956030000|2021-08-26 05:33:50|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1629956040000|2021-08-26 05:34:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629956060000|2021-08-26 05:34:20|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1629956070000|2021-08-26 05:34:30|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|0
1629956090000|2021-08-26 05:34:50|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1629956100000|2021-08-26 05:35:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1629956110000|2021-08-26 05:35:10|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|0
1629956160000|2021-08-26 05:36:00|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1629956220000|2021-08-26 05:37:00|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|1
1629956450000|2021-08-26 05:40:50|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|2
1629956600000|2021-08-26 05:43:20|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|0
1629956610000|2021-08-26 05:43:30|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|0
1629956980000|2021-08-26 05:49:40|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1629957000000|2021-08-26 05:50:00|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|0
1629957040000|2021-08-26 05:50:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629957050000|2021-08-26 05:50:50|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1629957060000|2021-08-26 05:51:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1629957080000|2021-08-26 05:51:20|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|0
1629957090000|2021-08-26 05:51:30|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|0
1629957110000|2021-08-26 05:51:50|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1629957120000|2021-08-26 05:52:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1629957150000|2021-08-26 05:52:30|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1629957160000|2021-08-26 05:52:40|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|0
1629957200000|2021-08-26 05:53:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629957220000|2021-08-26 05:53:40|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|0
1629957230000|2021-08-26 05:53:50|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1629957250000|2021-08-26 05:54:10|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1629957310000|2021-08-26 05:55:10|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1629957360000|2021-08-26 05:56:00|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1629957370000|2021-08-26 05:56:10|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1629957400000|2021-08-26 05:56:40|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1629957430000|2021-08-26 05:57:10|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1629957440000|2021-08-26 05:57:20|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1629957450000|2021-08-26 05:57:30|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|0
1629957470000|2021-08-26 05:57:50|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|0
1629957480000|2021-08-26 05:58:00|19.97|19.89|19.96|19.88|19.98|19.9|19.96|19.88|0
1629957490000|2021-08-26 05:58:10|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1629957500000|2021-08-26 05:58:20|19.97|19.89|19.98|19.9|19.98|19.9|19.96|19.88|0
1629957530000|2021-08-26 05:58:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629957550000|2021-08-26 05:59:10|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1629957570000|2021-08-26 05:59:30|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1629957600000|2021-08-26 06:00:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629957670000|2021-08-26 06:01:10|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|0
1629957680000|2021-08-26 06:01:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1629957700000|2021-08-26 06:01:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629957740000|2021-08-26 06:02:20|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|1
1629957830000|2021-08-26 06:03:50|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|1
1629957900000|2021-08-26 06:05:00|19.97|19.89|19.98|19.9|19.98|19.9|19.96|19.88|2
1629958060000|2021-08-26 06:07:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1629958070000|2021-08-26 06:07:50|||||||||2
1629958080000|2021-08-26 06:08:00|||||||||2
1629958200000|2021-08-26 06:10:00|||||||||1
1629958240000|2021-08-26 06:10:40|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1629958320000|2021-08-26 06:12:00|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1629958370000|2021-08-26 06:12:50|||||||||30
1629958380000|2021-08-26 06:13:00|20.09|20.01|20.11|20.03|20.13|20.05|20.08|20|22
1629958390000|2021-08-26 06:13:10|20.13|20.05|20.11|20.03|20.13|20.05|20.08|20|2
1629958400000|2021-08-26 06:13:20|20.12|20.04|20.13|20.05|20.13|20.05|20.08|20|2
1629958410000|2021-08-26 06:13:30|20.1|20.02|20.13|20.05|20.13|20.05|20.08|20|17
1629958550000|2021-08-26 06:15:50|20.1|20.02|20.08|20|20.1|20.02|20.08|20|9
1629958560000|2021-08-26 06:16:00|20.1|20.02|20.11|20.03|20.11|20.03|20.09|20.01|0
1629958600000|2021-08-26 06:16:40|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1629958640000|2021-08-26 06:17:20|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1629958710000|2021-08-26 06:18:30|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1629958790000|2021-08-26 06:19:50|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|3
1629958810000|2021-08-26 06:20:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629958850000|2021-08-26 06:20:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1629958880000|2021-08-26 06:21:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629958890000|2021-08-26 06:21:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1629958900000|2021-08-26 06:21:40|20.13|20.05|20.13|20.05|20.13|20.05|20.11|20.03|2
1629959090000|2021-08-26 06:24:50|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1629959100000|2021-08-26 06:25:00|||||||||2
1629959140000|2021-08-26 06:25:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|13
1629959150000|2021-08-26 06:25:50|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1629959160000|2021-08-26 06:26:00|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1629959170000|2021-08-26 06:26:10|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1629959180000|2021-08-26 06:26:20|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1629959190000|2021-08-26 06:26:30|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1629959200000|2021-08-26 06:26:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629959700000|2021-08-26 06:35:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|2
1629959710000|2021-08-26 06:35:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629959750000|2021-08-26 06:35:50|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|0
1629959760000|2021-08-26 06:36:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629960010000|2021-08-26 06:40:10|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|0
1629960070000|2021-08-26 06:41:10|20.15|20.07|20.17|20.09|20.17|20.09|20.14|20.06|28
1629960080000|2021-08-26 06:41:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|15
1629960120000|2021-08-26 06:42:00|20.15|20.07|20.15|20.07|20.15|20.07|20.14|20.06|0
1629960140000|2021-08-26 06:42:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1629960150000|2021-08-26 06:42:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629960160000|2021-08-26 06:42:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1629960180000|2021-08-26 06:43:00|20.15|20.07|20.15|20.07|20.15|20.07|20.14|20.06|0
1629960200000|2021-08-26 06:43:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1629960210000|2021-08-26 06:43:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629960220000|2021-08-26 06:43:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629960230000|2021-08-26 06:43:50|20.16|20.08|20.15|20.07|20.16|20.08|20.14|20.06|0
1629960240000|2021-08-26 06:44:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|25
1629960250000|2021-08-26 06:44:10|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1629960280000|2021-08-26 06:44:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629960310000|2021-08-26 06:45:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1629960370000|2021-08-26 06:46:10|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1629960390000|2021-08-26 06:46:30|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1629960410000|2021-08-26 06:46:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629960440000|2021-08-26 06:47:20|20.14|20.06|20.18|20.1|20.18|20.1|20.14|20.06|2
1629960460000|2021-08-26 06:47:40|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1629960570000|2021-08-26 06:49:30|||||||||10
1629960630000|2021-08-26 06:50:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629960640000|2021-08-26 06:50:40|20.18|20.1|20.18|20.1|20.22|20.14|20.18|20.1|91
1629960650000|2021-08-26 06:50:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|8
1629960660000|2021-08-26 06:51:00|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1629961030000|2021-08-26 06:57:10|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|3
1629961120000|2021-08-26 06:58:40|||||||||160
1629961130000|2021-08-26 06:58:50|20.15|20.07|20.18|20.1|20.18|20.1|20.13|20.05|50
1629961140000|2021-08-26 06:59:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629961200000|2021-08-26 07:00:00|20.13|20.05|20.13|20.05|20.14|20.06|20.13|20.05|2
1629961220000|2021-08-26 07:00:20|20.16|20.08|20.13|20.05|20.18|20.1|20.13|20.05|12
1629961230000|2021-08-26 07:00:30|20.16|20.08|20.16|20.08|20.18|20.1|20.14|20.06|18
1629961240000|2021-08-26 07:00:40|20.14|20.06|20.13|20.05|20.16|20.08|20.13|20.05|0
1629961260000|2021-08-26 07:01:00|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|1
1629961270000|2021-08-26 07:01:10|20.16|20.08|20.16|20.08|20.18|20.1|20.16|20.08|7
1629961280000|2021-08-26 07:01:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629961350000|2021-08-26 07:02:30|20.17|20.09|20.16|20.08|20.17|20.09|20.14|20.06|50
1629961360000|2021-08-26 07:02:40|20.18|20.1|20.13|20.05|20.18|20.1|20.13|20.05|24
1629961380000|2021-08-26 07:03:00|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1629961390000|2021-08-26 07:03:10|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|38
1629961400000|2021-08-26 07:03:20|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|2
1629961450000|2021-08-26 07:04:10|||||||||34
1629961460000|2021-08-26 07:04:20|20.2|20.12|20.18|20.1|20.21|20.13|20.18|20.1|0
1629961480000|2021-08-26 07:04:40|20.21|20.13|20.23|20.15|20.23|20.15|20.18|20.1|24
1629961500000|2021-08-26 07:05:00|20.27|20.19|20.23|20.15|20.28|20.2|20.23|20.15|171
1629961510000|2021-08-26 07:05:10|20.26|20.18|20.23|20.15|20.27|20.19|20.23|20.15|9
1629961520000|2021-08-26 07:05:20|||||||||56
1629961530000|2021-08-26 07:05:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|94
1629961540000|2021-08-26 07:05:40|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|2
1629961550000|2021-08-26 07:05:50|20.27|20.19|20.27|20.19|20.27|20.19|20.23|20.15|6
1629961560000|2021-08-26 07:06:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|88
1629961590000|2021-08-26 07:06:30|20.26|20.18|20.27|20.19|20.27|20.19|20.25|20.17|43
1629961600000|2021-08-26 07:06:40|20.26|20.18|20.25|20.17|20.26|20.18|20.23|20.15|4
1629961610000|2021-08-26 07:06:50|20.23|20.15|20.27|20.19|20.27|20.19|20.23|20.15|1
1629961620000|2021-08-26 07:07:00|20.28|20.2|20.32|20.24|20.32|20.24|20.28|20.2|102
1629961630000|2021-08-26 07:07:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1629961640000|2021-08-26 07:07:20|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|0
1629961650000|2021-08-26 07:07:30|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1629961660000|2021-08-26 07:07:40|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|100
1629961670000|2021-08-26 07:07:50|20.36|20.28|20.34|20.26|20.37|20.29|20.34|20.26|79
1629961680000|2021-08-26 07:08:00|20.36|20.28|20.37|20.29|20.37|20.29|20.35|20.27|0
1629961690000|2021-08-26 07:08:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|5
1629961700000|2021-08-26 07:08:20|20.36|20.28|20.34|20.26|20.37|20.29|20.34|20.26|0
1629961710000|2021-08-26 07:08:30|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|81
1629961720000|2021-08-26 07:08:40|||||||||16
1629961730000|2021-08-26 07:08:50|20.42|20.34|20.41|20.33|20.45|20.37|20.41|20.33|213
1629961740000|2021-08-26 07:09:00|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|0
1629961760000|2021-08-26 07:09:20|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|11
1629961770000|2021-08-26 07:09:30|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1629961780000|2021-08-26 07:09:40|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1629961790000|2021-08-26 07:09:50|||||||||2
1629961800000|2021-08-26 07:10:00|20.47|20.39|20.45|20.37|20.5|20.42|20.45|20.37|40
1629961810000|2021-08-26 07:10:10|20.47|20.39|20.47|20.39|20.48|20.4|20.45|20.37|14
1629961820000|2021-08-26 07:10:20|20.48|20.4|20.47|20.39|20.5|20.42|20.47|20.39|7
1629961830000|2021-08-26 07:10:30|20.45|20.37|20.43|20.35|20.47|20.39|20.42|20.34|5
1629961840000|2021-08-26 07:10:40|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|58
1629961850000|2021-08-26 07:10:50|20.43|20.35|20.43|20.35|20.45|20.37|20.4|20.32|23
1629961860000|2021-08-26 07:11:00|20.42|20.34|20.4|20.32|20.43|20.35|20.4|20.32|8
1629961870000|2021-08-26 07:11:10|||||||||4
1629961880000|2021-08-26 07:11:20|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|56
1629961890000|2021-08-26 07:11:30|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|3
1629961940000|2021-08-26 07:12:20|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|7
1629961950000|2021-08-26 07:12:30|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|25
1629961960000|2021-08-26 07:12:40|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1629961970000|2021-08-26 07:12:50|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1629961980000|2021-08-26 07:13:00|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1629961990000|2021-08-26 07:13:10|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1629962000000|2021-08-26 07:13:20|20.38|20.3|20.4|20.32|20.4|20.32|20.36|20.28|12
1629962010000|2021-08-26 07:13:30|20.38|20.3|20.38|20.3|20.38|20.3|20.37|20.29|75
1629962020000|2021-08-26 07:13:40|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|4
1629962030000|2021-08-26 07:13:50|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1629962040000|2021-08-26 07:14:00|20.38|20.3|20.4|20.32|20.4|20.32|20.37|20.29|6
1629962070000|2021-08-26 07:14:30|20.38|20.3|20.37|20.29|20.4|20.32|20.37|20.29|1
1629962080000|2021-08-26 07:14:40|20.38|20.3|20.4|20.32|20.4|20.32|20.37|20.29|0
1629962100000|2021-08-26 07:15:00|||||||||1
1629962110000|2021-08-26 07:15:10|20.44|20.36|20.42|20.34|20.44|20.36|20.4|20.32|169
1629962120000|2021-08-26 07:15:20|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|1
1629962130000|2021-08-26 07:15:30|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|11
1629962140000|2021-08-26 07:15:40|20.43|20.35|20.42|20.34|20.45|20.37|20.42|20.34|0
1629962150000|2021-08-26 07:15:50|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|0
1629962160000|2021-08-26 07:16:00|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|75
1629962190000|2021-08-26 07:16:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|190
1629962210000|2021-08-26 07:16:50|20.47|20.39|20.45|20.37|20.48|20.4|20.45|20.37|24
1629962220000|2021-08-26 07:17:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1629962230000|2021-08-26 07:17:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|12
1629962240000|2021-08-26 07:17:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629962250000|2021-08-26 07:17:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1629962280000|2021-08-26 07:18:00|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|8
1629962290000|2021-08-26 07:18:10|20.42|20.34|20.4|20.32|20.44|20.36|20.4|20.32|47
1629962300000|2021-08-26 07:18:20|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|3
1629962310000|2021-08-26 07:18:30|20.38|20.3|20.41|20.33|20.41|20.33|20.38|20.3|0
1629962340000|2021-08-26 07:19:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1629962350000|2021-08-26 07:19:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1629962360000|2021-08-26 07:19:20|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|0
1629962370000|2021-08-26 07:19:30|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1629962380000|2021-08-26 07:19:40|20.38|20.3|20.37|20.29|20.4|20.32|20.37|20.29|7
1629962390000|2021-08-26 07:19:50|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|45
1629962400000|2021-08-26 07:20:00|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|2
1629962410000|2021-08-26 07:20:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|4
1629962420000|2021-08-26 07:20:20|20.4|20.32|20.4|20.32|20.4|20.32|20.38|20.3|1
1629962430000|2021-08-26 07:20:30|20.38|20.3|20.38|20.3|20.4|20.32|20.38|20.3|1
1629962440000|2021-08-26 07:20:40|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1629962450000|2021-08-26 07:20:50|20.37|20.29|20.41|20.33|20.42|20.34|20.37|20.29|3
1629962460000|2021-08-26 07:21:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1629962500000|2021-08-26 07:21:40|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|117
1629962510000|2021-08-26 07:21:50|20.46|20.38|20.48|20.4|20.5|20.42|20.45|20.37|31
1629962520000|2021-08-26 07:22:00|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|14
1629962530000|2021-08-26 07:22:10|20.48|20.4|20.48|20.4|20.5|20.42|20.47|20.39|0
1629962540000|2021-08-26 07:22:20|20.5|20.42|20.48|20.4|20.5|20.42|20.47|20.39|2
1629962550000|2021-08-26 07:22:30|20.47|20.39|20.47|20.39|20.5|20.42|20.47|20.39|9
1629962560000|2021-08-26 07:22:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|15
1629962580000|2021-08-26 07:23:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|2
1629962600000|2021-08-26 07:23:20|20.51|20.43|20.55|20.47|20.55|20.47|20.5|20.42|27
1629962610000|2021-08-26 07:23:30|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|15
1629962620000|2021-08-26 07:23:40|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|6
1629962630000|2021-08-26 07:23:50|20.53|20.45|20.52|20.44|20.53|20.45|20.5|20.42|62
1629962640000|2021-08-26 07:24:00|20.51|20.43|20.48|20.4|20.52|20.44|20.47|20.39|91
1629962650000|2021-08-26 07:24:10|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|4
1629962660000|2021-08-26 07:24:20|||||||||20
1629962670000|2021-08-26 07:24:30|||||||||12
1629962680000|2021-08-26 07:24:40|||||||||1
1629962690000|2021-08-26 07:24:50|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|0
1629962700000|2021-08-26 07:25:00|20.47|20.39|20.48|20.4|20.5|20.42|20.45|20.37|1
1629962710000|2021-08-26 07:25:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1629962720000|2021-08-26 07:25:20|20.48|20.4|20.45|20.37|20.5|20.42|20.45|20.37|18
1629962730000|2021-08-26 07:25:30|||||||||7
1629962740000|2021-08-26 07:25:40|||||||||1
1629962760000|2021-08-26 07:26:00|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|0
1629962770000|2021-08-26 07:26:10|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1629962780000|2021-08-26 07:26:20|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|0
1629962790000|2021-08-26 07:26:30|20.38|20.3|20.41|20.33|20.41|20.33|20.38|20.3|0
1629962800000|2021-08-26 07:26:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1629962820000|2021-08-26 07:27:00|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|31
1629962830000|2021-08-26 07:27:10|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1629962840000|2021-08-26 07:27:20|20.33|20.25|20.32|20.24|20.35|20.27|20.32|20.24|3
1629962850000|2021-08-26 07:27:30|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|3
1629962860000|2021-08-26 07:27:40|20.32|20.24|20.33|20.25|20.35|20.27|20.32|20.24|0
1629962870000|2021-08-26 07:27:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629962890000|2021-08-26 07:28:10|||||||||1
1629962900000|2021-08-26 07:28:20|20.37|20.29|20.35|20.27|20.37|20.29|20.33|20.25|14
1629962910000|2021-08-26 07:28:30|20.33|20.25|20.35|20.27|20.36|20.28|20.33|20.25|0
1629962930000|2021-08-26 07:28:50|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|3
1629962940000|2021-08-26 07:29:00|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|0
1629962950000|2021-08-26 07:29:10|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|0
1629962960000|2021-08-26 07:29:20|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1629962990000|2021-08-26 07:29:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629963000000|2021-08-26 07:30:00|20.3|20.22|20.28|20.2|20.31|20.23|20.27|20.19|45
1629963010000|2021-08-26 07:30:10|20.3|20.22|20.28|20.2|20.3|20.22|20.27|20.19|0
1629963020000|2021-08-26 07:30:20|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1629963030000|2021-08-26 07:30:30|20.3|20.22|20.28|20.2|20.3|20.22|20.27|20.19|0
1629963040000|2021-08-26 07:30:40|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|3
1629963050000|2021-08-26 07:30:50|20.27|20.19|20.28|20.2|20.3|20.22|20.27|20.19|0
1629963060000|2021-08-26 07:31:00|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|5
1629963070000|2021-08-26 07:31:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629963080000|2021-08-26 07:31:20|20.28|20.2|20.31|20.23|20.31|20.23|20.28|20.2|0
1629963090000|2021-08-26 07:31:30|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1629963100000|2021-08-26 07:31:40|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|7
1629963110000|2021-08-26 07:31:50|20.28|20.2|20.28|20.2|20.31|20.23|20.28|20.2|2
1629963120000|2021-08-26 07:32:00|20.3|20.22|20.31|20.23|20.31|20.23|20.29|20.21|0
1629963130000|2021-08-26 07:32:10|20.29|20.21|20.28|20.2|20.31|20.23|20.27|20.19|2
1629963140000|2021-08-26 07:32:20|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1629963150000|2021-08-26 07:32:30|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1629963160000|2021-08-26 07:32:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1629963180000|2021-08-26 07:33:00|20.23|20.15|20.22|20.14|20.25|20.17|20.22|20.14|124
1629963200000|2021-08-26 07:33:20|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|89
1629963210000|2021-08-26 07:33:30|20.22|20.14|20.22|20.14|20.22|20.14|20.18|20.1|5
1629963220000|2021-08-26 07:33:40|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1629963230000|2021-08-26 07:33:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629963240000|2021-08-26 07:34:00|20.15|20.07|20.17|20.09|20.17|20.09|20.13|20.05|16
1629963250000|2021-08-26 07:34:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|43
1629963260000|2021-08-26 07:34:20|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|32
1629963270000|2021-08-26 07:34:30|20.23|20.15|20.22|20.14|20.25|20.17|20.22|20.14|150
1629963280000|2021-08-26 07:34:40|||||||||5
1629963300000|2021-08-26 07:35:00|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|15
1629963310000|2021-08-26 07:35:10|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|15
1629963320000|2021-08-26 07:35:20|||||||||11
1629963330000|2021-08-26 07:35:30|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|35
1629963340000|2021-08-26 07:35:40|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|19
1629963350000|2021-08-26 07:35:50|20.18|20.1|20.17|20.09|20.2|20.12|20.17|20.09|0
1629963360000|2021-08-26 07:36:00|||||||||40
1629963370000|2021-08-26 07:36:10|||||||||12
1629963380000|2021-08-26 07:36:20|20.2|20.12|20.2|20.12|20.22|20.14|20.18|20.1|24
1629963390000|2021-08-26 07:36:30|20.18|20.1|20.2|20.12|20.22|20.14|20.18|20.1|8
1629963400000|2021-08-26 07:36:40|20.18|20.1|20.17|20.09|20.2|20.12|20.17|20.09|0
1629963410000|2021-08-26 07:36:50|||||||||4
1629963420000|2021-08-26 07:37:00|20.2|20.12|20.17|20.09|20.2|20.12|20.17|20.09|0
1629963430000|2021-08-26 07:37:10|20.18|20.1|20.2|20.12|20.22|20.14|20.18|20.1|4
1629963440000|2021-08-26 07:37:20|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|4
1629963450000|2021-08-26 07:37:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1629963530000|2021-08-26 07:38:50|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|0
1629963540000|2021-08-26 07:39:00|20.23|20.15|20.22|20.14|20.25|20.17|20.22|20.14|0
1629963550000|2021-08-26 07:39:10|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1629963570000|2021-08-26 07:39:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|54
1629963580000|2021-08-26 07:39:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|3
1629963590000|2021-08-26 07:39:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|13
1629963600000|2021-08-26 07:40:00|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1629963610000|2021-08-26 07:40:10|20.2|20.12|20.19|20.11|20.22|20.14|20.19|20.11|0
1629963620000|2021-08-26 07:40:20|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|7
1629963640000|2021-08-26 07:40:40|20.18|20.1|20.18|20.1|20.18|20.1|20.17|20.09|0
1629963650000|2021-08-26 07:40:50|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|13
1629963660000|2021-08-26 07:41:00|20.22|20.14|20.22|20.14|20.22|20.14|20.2|20.12|0
1629963680000|2021-08-26 07:41:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629963690000|2021-08-26 07:41:30|20.26|20.18|20.27|20.19|20.27|20.19|20.22|20.14|0
1629963700000|2021-08-26 07:41:40|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1629963730000|2021-08-26 07:42:10|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|15
1629963740000|2021-08-26 07:42:20|20.25|20.17|20.25|20.17|20.27|20.19|20.23|20.15|0
1629963750000|2021-08-26 07:42:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1629963760000|2021-08-26 07:42:40|20.24|20.16|20.27|20.19|20.27|20.19|20.24|20.16|0
1629963770000|2021-08-26 07:42:50|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1629963780000|2021-08-26 07:43:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1629963800000|2021-08-26 07:43:20|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1629963810000|2021-08-26 07:43:30|20.24|20.16|20.27|20.19|20.27|20.19|20.24|20.16|0
1629963900000|2021-08-26 07:45:00|20.22|20.14|20.25|20.17|20.27|20.19|20.22|20.14|31
1629963910000|2021-08-26 07:45:10|20.23|20.15|20.22|20.14|20.27|20.19|20.22|20.14|4
1629963920000|2021-08-26 07:45:20|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1629963930000|2021-08-26 07:45:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1629963960000|2021-08-26 07:46:00|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1629963970000|2021-08-26 07:46:10|20.28|20.2|20.29|20.21|20.29|20.21|20.27|20.19|7
1629963980000|2021-08-26 07:46:20|20.28|20.2|20.28|20.2|20.28|20.2|20.27|20.19|0
1629963990000|2021-08-26 07:46:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1629964010000|2021-08-26 07:46:50|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1629964020000|2021-08-26 07:47:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1629964050000|2021-08-26 07:47:30|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|1
1629964060000|2021-08-26 07:47:40|20.31|20.23|20.3|20.22|20.32|20.24|20.29|20.21|0
1629964070000|2021-08-26 07:47:50|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|0
1629964080000|2021-08-26 07:48:00|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1629964090000|2021-08-26 07:48:10|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1629964110000|2021-08-26 07:48:30|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|2
1629964120000|2021-08-26 07:48:40|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|2
1629964130000|2021-08-26 07:48:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1629964140000|2021-08-26 07:49:00|20.32|20.24|20.27|20.19|20.32|20.24|20.27|20.19|0
1629964150000|2021-08-26 07:49:10|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1629964160000|2021-08-26 07:49:20|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|0
1629964190000|2021-08-26 07:49:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1629964200000|2021-08-26 07:50:00|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|20
1629964220000|2021-08-26 07:50:20|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1629964230000|2021-08-26 07:50:30|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1629964240000|2021-08-26 07:50:40|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1629964250000|2021-08-26 07:50:50|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|2
1629964260000|2021-08-26 07:51:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1629964280000|2021-08-26 07:51:20|20.28|20.2|20.3|20.22|20.32|20.24|20.28|20.2|2
1629964290000|2021-08-26 07:51:30|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1629964300000|2021-08-26 07:51:40|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1629964320000|2021-08-26 07:52:00|20.32|20.24|20.27|20.19|20.32|20.24|20.27|20.19|0
1629964360000|2021-08-26 07:52:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629964370000|2021-08-26 07:52:50|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1629964380000|2021-08-26 07:53:00|20.3|20.22|20.28|20.2|20.3|20.22|20.27|20.19|1
1629964390000|2021-08-26 07:53:10|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1629964400000|2021-08-26 07:53:20|20.3|20.22|20.28|20.2|20.32|20.24|20.28|20.2|0
1629964410000|2021-08-26 07:53:30|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|2
1629964420000|2021-08-26 07:53:40|20.3|20.22|20.3|20.22|20.32|20.24|20.3|20.22|0
1629964430000|2021-08-26 07:53:50|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1629964440000|2021-08-26 07:54:00|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1629964450000|2021-08-26 07:54:10|20.32|20.24|20.28|20.2|20.32|20.24|20.28|20.2|0
1629964460000|2021-08-26 07:54:20|20.3|20.22|20.3|20.22|20.32|20.24|20.3|20.22|0
1629964470000|2021-08-26 07:54:30|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1629964480000|2021-08-26 07:54:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629964490000|2021-08-26 07:54:50|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1629964510000|2021-08-26 07:55:10|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1629964520000|2021-08-26 07:55:20|20.3|20.22|20.3|20.22|20.32|20.24|20.3|20.22|0
1629964530000|2021-08-26 07:55:30|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|0
1629964550000|2021-08-26 07:55:50|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1629964560000|2021-08-26 07:56:00|20.3|20.22|20.3|20.22|20.32|20.24|20.3|20.22|0
1629964570000|2021-08-26 07:56:10|20.32|20.24|20.28|20.2|20.32|20.24|20.28|20.2|0
1629964580000|2021-08-26 07:56:20|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|0
1629964590000|2021-08-26 07:56:30|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1629964600000|2021-08-26 07:56:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1629964610000|2021-08-26 07:56:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629964620000|2021-08-26 07:57:00|20.28|20.2|20.28|20.2|20.3|20.22|20.28|20.2|0
1629964630000|2021-08-26 07:57:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1629964640000|2021-08-26 07:57:20|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|0
1629964660000|2021-08-26 07:57:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629964670000|2021-08-26 07:57:50|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1629964690000|2021-08-26 07:58:10|20.2|20.12|20.21|20.13|20.22|20.14|20.2|20.12|5
1629964700000|2021-08-26 07:58:20|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|12
1629964740000|2021-08-26 07:59:00|||||||||30
1629964750000|2021-08-26 07:59:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|10
1629964760000|2021-08-26 07:59:20|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|4
1629964770000|2021-08-26 07:59:30|20.27|20.19|20.27|20.19|20.27|20.19|20.25|20.17|0
1629964780000|2021-08-26 07:59:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629964820000|2021-08-26 08:00:20|20.22|20.14|20.18|20.1|20.22|20.14|20.18|20.1|1
1629964840000|2021-08-26 08:00:40|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|0
1629964850000|2021-08-26 08:00:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629965000000|2021-08-26 08:03:20|||||||||10
1629965040000|2021-08-26 08:04:00|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1629965150000|2021-08-26 08:05:50|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1629965160000|2021-08-26 08:06:00|20.19|20.11|20.23|20.15|20.23|20.15|20.19|20.11|3
1629965170000|2021-08-26 08:06:10|20.22|20.14|20.19|20.11|20.23|20.15|20.18|20.1|15
1629965180000|2021-08-26 08:06:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629965190000|2021-08-26 08:06:30|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1629965200000|2021-08-26 08:06:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629965260000|2021-08-26 08:07:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629965270000|2021-08-26 08:07:50|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1629965280000|2021-08-26 08:08:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629965290000|2021-08-26 08:08:10|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1629965300000|2021-08-26 08:08:20|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1629965320000|2021-08-26 08:08:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|10
1629965330000|2021-08-26 08:08:50|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1629965340000|2021-08-26 08:09:00|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|0
1629965380000|2021-08-26 08:09:40|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|10
1629965390000|2021-08-26 08:09:50|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|2
1629965470000|2021-08-26 08:11:10|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|1
1629965480000|2021-08-26 08:11:20|20.22|20.14|20.19|20.11|20.22|20.14|20.18|20.1|0
1629965490000|2021-08-26 08:11:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629965510000|2021-08-26 08:11:50|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1629965520000|2021-08-26 08:12:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629965530000|2021-08-26 08:12:10|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|0
1629965620000|2021-08-26 08:13:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629965630000|2021-08-26 08:13:50|20.21|20.13|20.19|20.11|20.23|20.15|20.19|20.11|1
1629965640000|2021-08-26 08:14:00|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|0
1629965800000|2021-08-26 08:16:40|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|2
1629965810000|2021-08-26 08:16:50|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|0
1629965820000|2021-08-26 08:17:00|20.15|20.07|20.17|20.09|20.18|20.1|20.15|20.07|0
1629965830000|2021-08-26 08:17:10|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1629965840000|2021-08-26 08:17:20|20.18|20.1|20.18|20.1|20.18|20.1|20.17|20.09|0
1629965850000|2021-08-26 08:17:30|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1629965880000|2021-08-26 08:18:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629965890000|2021-08-26 08:18:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629965900000|2021-08-26 08:18:20|20.17|20.09|20.17|20.09|20.18|20.1|20.17|20.09|4
1629965920000|2021-08-26 08:18:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629965990000|2021-08-26 08:19:50|||||||||10
1629966000000|2021-08-26 08:20:00|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1629966020000|2021-08-26 08:20:20|20.2|20.12|20.23|20.15|20.23|20.15|20.18|20.1|0
1629966050000|2021-08-26 08:20:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1629966060000|2021-08-26 08:21:00|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1629966080000|2021-08-26 08:21:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629966090000|2021-08-26 08:21:30|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|0
1629966120000|2021-08-26 08:22:00|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|5
1629966130000|2021-08-26 08:22:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|1
1629966140000|2021-08-26 08:22:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1629966150000|2021-08-26 08:22:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629966160000|2021-08-26 08:22:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1629966170000|2021-08-26 08:22:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629966180000|2021-08-26 08:23:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|1
1629966200000|2021-08-26 08:23:20|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1629966220000|2021-08-26 08:23:40|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1629966230000|2021-08-26 08:23:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1629966250000|2021-08-26 08:24:10|20.15|20.07|20.15|20.07|20.17|20.09|20.15|20.07|0
1629966270000|2021-08-26 08:24:30|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|1
1629966280000|2021-08-26 08:24:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629966290000|2021-08-26 08:24:50|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|0
1629966310000|2021-08-26 08:25:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629966360000|2021-08-26 08:26:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629966370000|2021-08-26 08:26:10|20.18|20.1|20.18|20.1|20.18|20.1|20.17|20.09|0
1629966380000|2021-08-26 08:26:20|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1629966390000|2021-08-26 08:26:30|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1629966400000|2021-08-26 08:26:40|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1629966410000|2021-08-26 08:26:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629966420000|2021-08-26 08:27:00|20.18|20.1|20.18|20.1|20.18|20.1|20.17|20.09|0
1629966430000|2021-08-26 08:27:10|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1629966510000|2021-08-26 08:28:30|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1629966610000|2021-08-26 08:30:10|||||||||1
1629966670000|2021-08-26 08:31:10|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1629966860000|2021-08-26 08:34:20|||||||||11
1629966870000|2021-08-26 08:34:30|||||||||6
1629966890000|2021-08-26 08:34:50|||||||||5
1629966910000|2021-08-26 08:35:10|||||||||1
1629966990000|2021-08-26 08:36:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|4
1629967000000|2021-08-26 08:36:40|20.17|20.09|20.13|20.05|20.17|20.09|20.13|20.05|0
1629967010000|2021-08-26 08:36:50|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|0
1629967020000|2021-08-26 08:37:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1629967050000|2021-08-26 08:37:30|20.14|20.06|20.14|20.06|20.16|20.08|20.14|20.06|6
1629967060000|2021-08-26 08:37:40|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1629967180000|2021-08-26 08:39:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629967190000|2021-08-26 08:39:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1629967200000|2021-08-26 08:40:00|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|0
1629967220000|2021-08-26 08:40:20|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1629967240000|2021-08-26 08:40:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629967290000|2021-08-26 08:41:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629967330000|2021-08-26 08:42:10|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|2
1629967340000|2021-08-26 08:42:20|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1629967350000|2021-08-26 08:42:30|20.23|20.15|20.23|20.15|20.23|20.15|20.21|20.13|0
1629967390000|2021-08-26 08:43:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|1
1629967400000|2021-08-26 08:43:20|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|0
1629967410000|2021-08-26 08:43:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629967420000|2021-08-26 08:43:40|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1629967430000|2021-08-26 08:43:50|20.22|20.14|20.21|20.13|20.23|20.15|20.21|20.13|0
1629967450000|2021-08-26 08:44:10|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1629967460000|2021-08-26 08:44:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629967470000|2021-08-26 08:44:30|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1629967480000|2021-08-26 08:44:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1629967490000|2021-08-26 08:44:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629967500000|2021-08-26 08:45:00|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|1
1629967520000|2021-08-26 08:45:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629967530000|2021-08-26 08:45:30|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1629967580000|2021-08-26 08:46:20|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1629967590000|2021-08-26 08:46:30|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1629967610000|2021-08-26 08:46:50|20.22|20.14|20.23|20.15|20.23|20.15|20.19|20.11|0
1629967620000|2021-08-26 08:47:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1629967630000|2021-08-26 08:47:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1629967680000|2021-08-26 08:48:00|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1629967690000|2021-08-26 08:48:10|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1629967700000|2021-08-26 08:48:20|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1629967780000|2021-08-26 08:49:40|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1629967860000|2021-08-26 08:51:00|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1629968110000|2021-08-26 08:55:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|40
1629968130000|2021-08-26 08:55:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|49
1629968140000|2021-08-26 08:55:40|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1629968160000|2021-08-26 08:56:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|1
1629968180000|2021-08-26 08:56:20|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1629968190000|2021-08-26 08:56:30|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1629968280000|2021-08-26 08:58:00|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|76
1629968290000|2021-08-26 08:58:10|20.33|20.25|20.33|20.25|20.33|20.25|20.31|20.23|7
1629968300000|2021-08-26 08:58:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|10
1629968310000|2021-08-26 08:58:30|20.31|20.23|20.29|20.21|20.33|20.25|20.29|20.21|0
1629968320000|2021-08-26 08:58:40|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|1
1629968330000|2021-08-26 08:58:50|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|3
1629968340000|2021-08-26 08:59:00|20.33|20.25|20.33|20.25|20.33|20.25|20.31|20.23|1
1629968430000|2021-08-26 09:00:30|20.35|20.27|20.33|20.25|20.37|20.29|20.33|20.25|19
1629968440000|2021-08-26 09:00:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|3
1629968450000|2021-08-26 09:00:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629968470000|2021-08-26 09:01:10|20.4|20.32|20.38|20.3|20.42|20.34|20.38|20.3|24
1629968480000|2021-08-26 09:01:20|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1629968540000|2021-08-26 09:02:20|||||||||1
1629968560000|2021-08-26 09:02:40|20.42|20.34|20.42|20.34|20.43|20.35|20.38|20.3|34
1629968590000|2021-08-26 09:03:10|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1629968600000|2021-08-26 09:03:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1629968630000|2021-08-26 09:03:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|19
1629968650000|2021-08-26 09:04:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|85
1629968660000|2021-08-26 09:04:20|||||||||3
1629968670000|2021-08-26 09:04:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|22
1629968700000|2021-08-26 09:05:00|20.48|20.4|20.48|20.4|20.52|20.44|20.48|20.4|87
1629968710000|2021-08-26 09:05:10|20.5|20.42|20.5|20.42|20.52|20.44|20.48|20.4|53
1629968720000|2021-08-26 09:05:20|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|1
1629968730000|2021-08-26 09:05:30|20.47|20.39|20.45|20.37|20.48|20.4|20.43|20.35|20
1629968740000|2021-08-26 09:05:40|20.47|20.39|20.43|20.35|20.47|20.39|20.43|20.35|1
1629968770000|2021-08-26 09:06:10|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|39
1629968790000|2021-08-26 09:06:30|20.42|20.34|20.4|20.32|20.43|20.35|20.4|20.32|62
1629968800000|2021-08-26 09:06:40|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|2
1629968830000|2021-08-26 09:07:10|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|7
1629968840000|2021-08-26 09:07:20|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|0
1629968850000|2021-08-26 09:07:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1629968860000|2021-08-26 09:07:40|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|2
1629968870000|2021-08-26 09:07:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1629968880000|2021-08-26 09:08:00|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|5
1629968890000|2021-08-26 09:08:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|28
1629968900000|2021-08-26 09:08:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1629968910000|2021-08-26 09:08:30|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|3
1629968920000|2021-08-26 09:08:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1629968950000|2021-08-26 09:09:10|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|1
1629968990000|2021-08-26 09:09:50|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|2
1629969000000|2021-08-26 09:10:00|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|8
1629969010000|2021-08-26 09:10:10|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1629969020000|2021-08-26 09:10:20|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1629969040000|2021-08-26 09:10:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629969060000|2021-08-26 09:11:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1629969070000|2021-08-26 09:11:10|||||||||1
1629969080000|2021-08-26 09:11:20|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|21
1629969090000|2021-08-26 09:11:30|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|0
1629969100000|2021-08-26 09:11:40|20.37|20.29|20.37|20.29|20.38|20.3|20.37|20.29|1
1629969110000|2021-08-26 09:11:50|20.38|20.3|20.37|20.29|20.39|20.31|20.37|20.29|0
1629969120000|2021-08-26 09:12:00|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1629969130000|2021-08-26 09:12:10|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1629969140000|2021-08-26 09:12:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629969150000|2021-08-26 09:12:30|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|28
1629969160000|2021-08-26 09:12:40|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|0
1629969170000|2021-08-26 09:12:50|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1629969190000|2021-08-26 09:13:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629969200000|2021-08-26 09:13:20|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1629969210000|2021-08-26 09:13:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629969220000|2021-08-26 09:13:40|20.35|20.27|20.35|20.27|20.37|20.29|20.35|20.27|0
1629969230000|2021-08-26 09:13:50|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1629969240000|2021-08-26 09:14:00|20.37|20.29|20.34|20.26|20.37|20.29|20.33|20.25|0
1629969260000|2021-08-26 09:14:20|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1629969270000|2021-08-26 09:14:30|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1629969280000|2021-08-26 09:14:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629969300000|2021-08-26 09:15:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629969310000|2021-08-26 09:15:10|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|9
1629969320000|2021-08-26 09:15:20|||||||||46
1629969350000|2021-08-26 09:15:50|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|45
1629969370000|2021-08-26 09:16:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1629969380000|2021-08-26 09:16:20|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|3
1629969410000|2021-08-26 09:16:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1629969440000|2021-08-26 09:17:20|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1629969460000|2021-08-26 09:17:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629969480000|2021-08-26 09:18:00|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|2
1629969570000|2021-08-26 09:19:30|20.32|20.24|20.3|20.22|20.33|20.25|20.3|20.22|2
1629969610000|2021-08-26 09:20:10|20.32|20.24|20.3|20.22|20.33|20.25|20.3|20.22|0
1629969620000|2021-08-26 09:20:20|20.32|20.24|20.32|20.24|20.33|20.25|20.3|20.22|0
1629969630000|2021-08-26 09:20:30|20.33|20.25|20.3|20.22|20.34|20.26|20.3|20.22|7
1629969640000|2021-08-26 09:20:40|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1629969650000|2021-08-26 09:20:50|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1629969660000|2021-08-26 09:21:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629969670000|2021-08-26 09:21:10|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1629969690000|2021-08-26 09:21:30|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|0
1629969700000|2021-08-26 09:21:40|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1629969740000|2021-08-26 09:22:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1629969750000|2021-08-26 09:22:30|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|35
1629969760000|2021-08-26 09:22:40|20.37|20.29|20.37|20.29|20.38|20.3|20.36|20.28|51
1629969770000|2021-08-26 09:22:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629969780000|2021-08-26 09:23:00|20.37|20.29|20.37|20.29|20.39|20.31|20.37|20.29|9
1629969790000|2021-08-26 09:23:10|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1629969800000|2021-08-26 09:23:20|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1629969810000|2021-08-26 09:23:30|20.39|20.31|20.39|20.31|20.39|20.31|20.37|20.29|0
1629969820000|2021-08-26 09:23:40|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|2
1629969830000|2021-08-26 09:23:50|20.37|20.29|20.37|20.29|20.39|20.31|20.37|20.29|0
1629969840000|2021-08-26 09:24:00|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1629969850000|2021-08-26 09:24:10|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1629969860000|2021-08-26 09:24:20|20.39|20.31|20.39|20.31|20.39|20.31|20.37|20.29|0
1629969870000|2021-08-26 09:24:30|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1629969880000|2021-08-26 09:24:40|20.37|20.29|20.39|20.31|20.39|20.31|20.35|20.27|0
1629969890000|2021-08-26 09:24:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|18
1629969910000|2021-08-26 09:25:10|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|8
1629969920000|2021-08-26 09:25:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629969930000|2021-08-26 09:25:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1629969960000|2021-08-26 09:26:00|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1629970030000|2021-08-26 09:27:10|20.32|20.24|20.32|20.24|20.34|20.26|20.32|20.24|0
1629970040000|2021-08-26 09:27:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629970080000|2021-08-26 09:28:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|5
1629970110000|2021-08-26 09:28:30|20.36|20.28|20.35|20.27|20.36|20.28|20.34|20.26|4
1629970120000|2021-08-26 09:28:40|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1629970140000|2021-08-26 09:29:00|20.39|20.31|20.39|20.31|20.39|20.31|20.35|20.27|14
1629970150000|2021-08-26 09:29:10|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|9
1629970160000|2021-08-26 09:29:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1629970170000|2021-08-26 09:29:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|31
1629970180000|2021-08-26 09:29:40|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|7
1629970200000|2021-08-26 09:30:00|20.49|20.41|20.44|20.36|20.49|20.41|20.44|20.36|58
1629970210000|2021-08-26 09:30:10|20.45|20.37|20.49|20.41|20.49|20.41|20.45|20.37|18
1629970240000|2021-08-26 09:30:40|20.48|20.4|20.48|20.4|20.48|20.4|20.45|20.37|4
1629970250000|2021-08-26 09:30:50|20.47|20.39|20.49|20.41|20.49|20.41|20.45|20.37|3
1629970280000|2021-08-26 09:31:20|20.5|20.42|20.49|20.41|20.52|20.44|20.49|20.41|109
1629970320000|2021-08-26 09:32:00|20.45|20.37|20.46|20.38|20.48|20.4|20.45|20.37|8
1629970330000|2021-08-26 09:32:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1629970340000|2021-08-26 09:32:20|20.47|20.39|20.45|20.37|20.47|20.39|20.44|20.36|32
1629970350000|2021-08-26 09:32:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629970370000|2021-08-26 09:32:50|20.45|20.37|20.49|20.41|20.49|20.41|20.44|20.36|0
1629970380000|2021-08-26 09:33:00|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1629970510000|2021-08-26 09:35:10|||||||||12
1629970520000|2021-08-26 09:35:20|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|15
1629970590000|2021-08-26 09:36:30|||||||||50
1629970610000|2021-08-26 09:36:50|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|1
1629970620000|2021-08-26 09:37:00|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|2
1629970630000|2021-08-26 09:37:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629970660000|2021-08-26 09:37:40|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1629970670000|2021-08-26 09:37:50|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1629970680000|2021-08-26 09:38:00|20.45|20.37|20.49|20.41|20.49|20.41|20.44|20.36|162
1629970690000|2021-08-26 09:38:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|2
1629970710000|2021-08-26 09:38:30|20.45|20.37|20.49|20.41|20.49|20.41|20.44|20.36|1
1629970720000|2021-08-26 09:38:40|20.47|20.39|20.49|20.41|20.49|20.41|20.45|20.37|1
1629970730000|2021-08-26 09:38:50|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1629970740000|2021-08-26 09:39:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1629970760000|2021-08-26 09:39:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629970770000|2021-08-26 09:39:30|||||||||7
1629970780000|2021-08-26 09:39:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|9
1629970790000|2021-08-26 09:39:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629970800000|2021-08-26 09:40:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|15
1629970810000|2021-08-26 09:40:10|20.44|20.36|20.4|20.32|20.44|20.36|20.4|20.32|11
1629970820000|2021-08-26 09:40:20|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1629970830000|2021-08-26 09:40:30|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1629970850000|2021-08-26 09:40:50|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|6
1629970860000|2021-08-26 09:41:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1629970870000|2021-08-26 09:41:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629970920000|2021-08-26 09:42:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|200
1629970960000|2021-08-26 09:42:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1629970970000|2021-08-26 09:42:50|||||||||7
1629970980000|2021-08-26 09:43:00|||||||||14
1629970990000|2021-08-26 09:43:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1629971000000|2021-08-26 09:43:20|20.4|20.32|20.42|20.34|20.44|20.36|20.4|20.32|14
1629971010000|2021-08-26 09:43:30|20.4|20.32|20.44|20.36|20.44|20.36|20.4|20.32|12
1629971020000|2021-08-26 09:43:40|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|2
1629971030000|2021-08-26 09:43:50|||||||||6
1629971040000|2021-08-26 09:44:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1629971050000|2021-08-26 09:44:10|20.4|20.32|20.42|20.34|20.44|20.36|20.4|20.32|3
1629971060000|2021-08-26 09:44:20|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|10
1629971070000|2021-08-26 09:44:30|20.4|20.32|20.4|20.32|20.42|20.34|20.4|20.32|0
1629971080000|2021-08-26 09:44:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1629971090000|2021-08-26 09:44:50|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|4
1629971100000|2021-08-26 09:45:00|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|0
1629971110000|2021-08-26 09:45:10|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|5
1629971120000|2021-08-26 09:45:20|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1629971130000|2021-08-26 09:45:30|20.4|20.32|20.4|20.32|20.42|20.34|20.4|20.32|0
1629971150000|2021-08-26 09:45:50|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1629971160000|2021-08-26 09:46:00|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|2
1629971180000|2021-08-26 09:46:20|20.42|20.34|20.42|20.34|20.42|20.34|20.4|20.32|0
1629971190000|2021-08-26 09:46:30|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|3
1629971200000|2021-08-26 09:46:40|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1629971210000|2021-08-26 09:46:50|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|0
1629971230000|2021-08-26 09:47:10|20.42|20.34|20.42|20.34|20.42|20.34|20.4|20.32|13
1629971240000|2021-08-26 09:47:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629971250000|2021-08-26 09:47:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1629971260000|2021-08-26 09:47:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629971270000|2021-08-26 09:47:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1629971300000|2021-08-26 09:48:20|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1629971310000|2021-08-26 09:48:30|20.4|20.32|20.4|20.32|20.42|20.34|20.4|20.32|0
1629971320000|2021-08-26 09:48:40|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1629971330000|2021-08-26 09:48:50|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1629971340000|2021-08-26 09:49:00|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|109
1629971360000|2021-08-26 09:49:20|20.4|20.32|20.4|20.32|20.42|20.34|20.4|20.32|0
1629971370000|2021-08-26 09:49:30|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1629971380000|2021-08-26 09:49:40|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|1
1629971390000|2021-08-26 09:49:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629971410000|2021-08-26 09:50:10|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|128
1629971510000|2021-08-26 09:51:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1629971520000|2021-08-26 09:52:00|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|140
1629971530000|2021-08-26 09:52:10|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1629971540000|2021-08-26 09:52:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|4
1629971550000|2021-08-26 09:52:30|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1629971570000|2021-08-26 09:52:50|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|1
1629971580000|2021-08-26 09:53:00|20.45|20.37|20.44|20.36|20.45|20.37|20.42|20.34|3
1629971600000|2021-08-26 09:53:20|20.45|20.37|20.4|20.32|20.45|20.37|20.4|20.32|1
1629971610000|2021-08-26 09:53:30|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1629971630000|2021-08-26 09:53:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629971640000|2021-08-26 09:54:00|20.43|20.35|20.42|20.34|20.43|20.35|20.4|20.32|1
1629971650000|2021-08-26 09:54:10|20.4|20.32|20.4|20.32|20.42|20.34|20.4|20.32|0
1629971660000|2021-08-26 09:54:20|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1629971700000|2021-08-26 09:55:00|20.37|20.29|20.36|20.28|20.4|20.32|20.35|20.27|5
1629971710000|2021-08-26 09:55:10|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|31
1629971730000|2021-08-26 09:55:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629971760000|2021-08-26 09:56:00|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|2
1629971780000|2021-08-26 09:56:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629971810000|2021-08-26 09:56:50|20.36|20.28|20.36|20.28|20.38|20.3|20.36|20.28|0
1629971820000|2021-08-26 09:57:00|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|3
1629971850000|2021-08-26 09:57:30|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1629971900000|2021-08-26 09:58:20|20.37|20.29|20.36|20.28|20.38|20.3|20.36|20.28|10
1629971910000|2021-08-26 09:58:30|20.38|20.3|20.38|20.3|20.38|20.3|20.36|20.28|3
1629971920000|2021-08-26 09:58:40|20.39|20.31|20.38|20.3|20.39|20.31|20.36|20.28|0
1629971930000|2021-08-26 09:58:50|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|1
1629971940000|2021-08-26 09:59:00|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1629971960000|2021-08-26 09:59:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1629971980000|2021-08-26 09:59:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629972030000|2021-08-26 10:00:30|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|14
1629972040000|2021-08-26 10:00:40|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|0
1629972050000|2021-08-26 10:00:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629972060000|2021-08-26 10:01:00|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1629972070000|2021-08-26 10:01:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1629972080000|2021-08-26 10:01:20|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|14
1629972090000|2021-08-26 10:01:30|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1629972100000|2021-08-26 10:01:40|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|0
1629972110000|2021-08-26 10:01:50|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1629972120000|2021-08-26 10:02:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1629972140000|2021-08-26 10:02:20|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1629972150000|2021-08-26 10:02:30|20.29|20.21|20.29|20.21|20.3|20.22|20.27|20.19|1
1629972160000|2021-08-26 10:02:40|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|0
1629972170000|2021-08-26 10:02:50|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1629972180000|2021-08-26 10:03:00|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|0
1629972190000|2021-08-26 10:03:10|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1629972200000|2021-08-26 10:03:20|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1629972210000|2021-08-26 10:03:30|20.29|20.21|20.29|20.21|20.3|20.22|20.27|20.19|0
1629972220000|2021-08-26 10:03:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629972230000|2021-08-26 10:03:50|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1629972240000|2021-08-26 10:04:00|20.29|20.21|20.3|20.22|20.31|20.23|20.29|20.21|2
1629972250000|2021-08-26 10:04:10|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1629972260000|2021-08-26 10:04:20|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1629972300000|2021-08-26 10:05:00|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1629972320000|2021-08-26 10:05:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1629972340000|2021-08-26 10:05:40|20.32|20.24|20.31|20.23|20.34|20.26|20.31|20.23|3
1629972350000|2021-08-26 10:05:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629972360000|2021-08-26 10:06:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|7
1629972370000|2021-08-26 10:06:10|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1629972380000|2021-08-26 10:06:20|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1629972390000|2021-08-26 10:06:30|20.35|20.27|20.34|20.26|20.35|20.27|20.32|20.24|0
1629972400000|2021-08-26 10:06:40|20.32|20.24|20.32|20.24|20.34|20.26|20.32|20.24|0
1629972410000|2021-08-26 10:06:50|20.34|20.26|20.34|20.26|20.34|20.26|20.32|20.24|0
1629972420000|2021-08-26 10:07:00|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|3
1629972430000|2021-08-26 10:07:10|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1629972440000|2021-08-26 10:07:20|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|2
1629972480000|2021-08-26 10:08:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|2
1629972490000|2021-08-26 10:08:10|20.32|20.24|20.35|20.27|20.35|20.27|20.32|20.24|2
1629972500000|2021-08-26 10:08:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1629972520000|2021-08-26 10:08:40|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1629972540000|2021-08-26 10:09:00|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|17
1629972550000|2021-08-26 10:09:10|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|5
1629972560000|2021-08-26 10:09:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629972660000|2021-08-26 10:11:00|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|1
1629972680000|2021-08-26 10:11:20|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1629972730000|2021-08-26 10:12:10|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1629972830000|2021-08-26 10:13:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1629972840000|2021-08-26 10:14:00|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|0
1629972850000|2021-08-26 10:14:10|20.39|20.31|20.39|20.31|20.39|20.31|20.37|20.29|0
1629972860000|2021-08-26 10:14:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629972890000|2021-08-26 10:14:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|2
1629972900000|2021-08-26 10:15:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629972950000|2021-08-26 10:15:50|||||||||3
1629972970000|2021-08-26 10:16:10|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1629972990000|2021-08-26 10:16:30|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1629973050000|2021-08-26 10:17:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629973070000|2021-08-26 10:17:50|20.34|20.26|20.34|20.26|20.34|20.26|20.32|20.24|12
1629973080000|2021-08-26 10:18:00|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1629973130000|2021-08-26 10:18:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629973370000|2021-08-26 10:22:50|20.35|20.27|20.34|20.26|20.35|20.27|20.32|20.24|68
1629973390000|2021-08-26 10:23:10|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1629973400000|2021-08-26 10:23:20|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1629973410000|2021-08-26 10:23:30|20.32|20.24|20.32|20.24|20.34|20.26|20.32|20.24|0
1629973440000|2021-08-26 10:24:00|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1629973470000|2021-08-26 10:24:30|20.34|20.26|20.34|20.26|20.34|20.26|20.32|20.24|16
1629973480000|2021-08-26 10:24:40|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|34
1629973490000|2021-08-26 10:24:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|5
1629973500000|2021-08-26 10:25:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|20
1629973510000|2021-08-26 10:25:10|||||||||5
1629973520000|2021-08-26 10:25:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1629973530000|2021-08-26 10:25:30|20.32|20.24|20.34|20.26|20.35|20.27|20.32|20.24|13
1629973550000|2021-08-26 10:25:50|20.35|20.27|20.34|20.26|20.35|20.27|20.32|20.24|17
1629973560000|2021-08-26 10:26:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629973570000|2021-08-26 10:26:10|||||||||2
1629973650000|2021-08-26 10:27:30|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1629973840000|2021-08-26 10:30:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629973850000|2021-08-26 10:30:50|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|6
1629973860000|2021-08-26 10:31:00|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|2
1629973870000|2021-08-26 10:31:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1629973890000|2021-08-26 10:31:30|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1629973910000|2021-08-26 10:31:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1629973930000|2021-08-26 10:32:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629973960000|2021-08-26 10:32:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|9
1629973970000|2021-08-26 10:32:50|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|4
1629973980000|2021-08-26 10:33:00|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|2
1629973990000|2021-08-26 10:33:10|20.32|20.24|20.35|20.27|20.35|20.27|20.32|20.24|3
1629974000000|2021-08-26 10:33:20|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1629974040000|2021-08-26 10:34:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1629974050000|2021-08-26 10:34:10|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1629974080000|2021-08-26 10:34:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629974160000|2021-08-26 10:36:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1629974190000|2021-08-26 10:36:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629974200000|2021-08-26 10:36:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1629974220000|2021-08-26 10:37:00|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1629974240000|2021-08-26 10:37:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629974250000|2021-08-26 10:37:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1629974290000|2021-08-26 10:38:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629974300000|2021-08-26 10:38:20|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1629974310000|2021-08-26 10:38:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1629974320000|2021-08-26 10:38:40|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|0
1629974330000|2021-08-26 10:38:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1629974340000|2021-08-26 10:39:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1629974350000|2021-08-26 10:39:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1629974360000|2021-08-26 10:39:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629974580000|2021-08-26 10:43:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1629974590000|2021-08-26 10:43:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629974780000|2021-08-26 10:46:20|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1629974790000|2021-08-26 10:46:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1629974820000|2021-08-26 10:47:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629974880000|2021-08-26 10:48:00|20.31|20.23|20.29|20.21|20.32|20.24|20.29|20.21|14
1629974930000|2021-08-26 10:48:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1629974940000|2021-08-26 10:49:00|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|3
1629974950000|2021-08-26 10:49:10|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|2
1629974960000|2021-08-26 10:49:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1629974970000|2021-08-26 10:49:30|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1629974980000|2021-08-26 10:49:40|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1629974990000|2021-08-26 10:49:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1629975000000|2021-08-26 10:50:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1629975010000|2021-08-26 10:50:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|2
1629975200000|2021-08-26 10:53:20|||||||||1
1629975250000|2021-08-26 10:54:10|||||||||20
1629975290000|2021-08-26 10:54:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|69
1629975300000|2021-08-26 10:55:00|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|13
1629975310000|2021-08-26 10:55:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|13
1629975370000|2021-08-26 10:56:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1629975430000|2021-08-26 10:57:10|||||||||50
1629975440000|2021-08-26 10:57:20|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|3
1629975480000|2021-08-26 10:58:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1629975490000|2021-08-26 10:58:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629975560000|2021-08-26 10:59:20|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1629975570000|2021-08-26 10:59:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629975580000|2021-08-26 10:59:40|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|4
1629975590000|2021-08-26 10:59:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629975600000|2021-08-26 11:00:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1629975620000|2021-08-26 11:00:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629975660000|2021-08-26 11:01:00|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|11
1629975680000|2021-08-26 11:01:20|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1629975800000|2021-08-26 11:03:20|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1629975930000|2021-08-26 11:05:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1629975970000|2021-08-26 11:06:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629975980000|2021-08-26 11:06:20|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1629975990000|2021-08-26 11:06:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629976000000|2021-08-26 11:06:40|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|34
1629976030000|2021-08-26 11:07:10|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1629976040000|2021-08-26 11:07:20|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1629976060000|2021-08-26 11:07:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629976220000|2021-08-26 11:10:20|||||||||10
1629976230000|2021-08-26 11:10:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1629976260000|2021-08-26 11:11:00|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1629976270000|2021-08-26 11:11:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1629976300000|2021-08-26 11:11:40|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|3
1629976310000|2021-08-26 11:11:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629976320000|2021-08-26 11:12:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1629976340000|2021-08-26 11:12:20|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1629976350000|2021-08-26 11:12:30|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1629976360000|2021-08-26 11:12:40|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1629976380000|2021-08-26 11:13:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|5
1629976390000|2021-08-26 11:13:10|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1629976400000|2021-08-26 11:13:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1629976420000|2021-08-26 11:13:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1629976430000|2021-08-26 11:13:50|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1629976500000|2021-08-26 11:15:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|2
1629976510000|2021-08-26 11:15:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629976560000|2021-08-26 11:16:00|||||||||10
1629976620000|2021-08-26 11:17:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|3
1629976680000|2021-08-26 11:18:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1629976710000|2021-08-26 11:18:30|20.29|20.21|20.29|20.21|20.3|20.22|20.27|20.19|24
1629976740000|2021-08-26 11:19:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1629976750000|2021-08-26 11:19:10|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|3
1629976820000|2021-08-26 11:20:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1629976860000|2021-08-26 11:21:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|29
1629976870000|2021-08-26 11:21:10|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1629976880000|2021-08-26 11:21:20|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1629976890000|2021-08-26 11:21:30|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|0
1629977030000|2021-08-26 11:23:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|5
1629977040000|2021-08-26 11:24:00|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1629977050000|2021-08-26 11:24:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629977060000|2021-08-26 11:24:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629977090000|2021-08-26 11:24:50|20.19|20.11|20.2|20.12|20.21|20.13|20.17|20.09|2
1629977100000|2021-08-26 11:25:00|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|0
1629977120000|2021-08-26 11:25:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629977140000|2021-08-26 11:25:40|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|0
1629977160000|2021-08-26 11:26:00|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1629977230000|2021-08-26 11:27:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1629977350000|2021-08-26 11:29:10|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1629977360000|2021-08-26 11:29:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629977370000|2021-08-26 11:29:30|||||||||5
1629977400000|2021-08-26 11:30:00|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1629977410000|2021-08-26 11:30:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629977450000|2021-08-26 11:30:50|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|0
1629977460000|2021-08-26 11:31:00|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|0
1629977470000|2021-08-26 11:31:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629977500000|2021-08-26 11:31:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629977520000|2021-08-26 11:32:00|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1629977530000|2021-08-26 11:32:10|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1629977540000|2021-08-26 11:32:20|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|0
1629977550000|2021-08-26 11:32:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629977560000|2021-08-26 11:32:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629977580000|2021-08-26 11:33:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629977600000|2021-08-26 11:33:20|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1629977620000|2021-08-26 11:33:40|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1629977630000|2021-08-26 11:33:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1629977640000|2021-08-26 11:34:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629977700000|2021-08-26 11:35:00|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1629977750000|2021-08-26 11:35:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1629977800000|2021-08-26 11:36:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629977840000|2021-08-26 11:37:20|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|5
1629977850000|2021-08-26 11:37:30|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|2
1629977880000|2021-08-26 11:38:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|2
1629977910000|2021-08-26 11:38:30|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1629977920000|2021-08-26 11:38:40|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1629977950000|2021-08-26 11:39:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629977960000|2021-08-26 11:39:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629977980000|2021-08-26 11:39:40|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1629977990000|2021-08-26 11:39:50|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1629978000000|2021-08-26 11:40:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629978010000|2021-08-26 11:40:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629978040000|2021-08-26 11:40:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629978100000|2021-08-26 11:41:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629978110000|2021-08-26 11:41:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629978130000|2021-08-26 11:42:10|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1629978150000|2021-08-26 11:42:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629978170000|2021-08-26 11:42:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629978190000|2021-08-26 11:43:10|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1629978210000|2021-08-26 11:43:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629978270000|2021-08-26 11:44:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629978290000|2021-08-26 11:44:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629978300000|2021-08-26 11:45:00|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1629978320000|2021-08-26 11:45:20|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|0
1629978360000|2021-08-26 11:46:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1629978370000|2021-08-26 11:46:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629978380000|2021-08-26 11:46:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629978420000|2021-08-26 11:47:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|4
1629978440000|2021-08-26 11:47:20|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1629978470000|2021-08-26 11:47:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|3
1629978510000|2021-08-26 11:48:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629978550000|2021-08-26 11:49:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1629978580000|2021-08-26 11:49:40|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1629978630000|2021-08-26 11:50:30|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1629978650000|2021-08-26 11:50:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629978670000|2021-08-26 11:51:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629978680000|2021-08-26 11:51:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629978690000|2021-08-26 11:51:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629978730000|2021-08-26 11:52:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629978740000|2021-08-26 11:52:20|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|0
1629978780000|2021-08-26 11:53:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629978930000|2021-08-26 11:55:30|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|5
1629978940000|2021-08-26 11:55:40|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1629978950000|2021-08-26 11:55:50|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1629978980000|2021-08-26 11:56:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629979020000|2021-08-26 11:57:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629979040000|2021-08-26 11:57:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629979050000|2021-08-26 11:57:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629979060000|2021-08-26 11:57:40|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|0
1629979070000|2021-08-26 11:57:50|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1629979090000|2021-08-26 11:58:10|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1629979120000|2021-08-26 11:58:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629979130000|2021-08-26 11:58:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629979140000|2021-08-26 11:59:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1629979160000|2021-08-26 11:59:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629979170000|2021-08-26 11:59:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629979180000|2021-08-26 11:59:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629979190000|2021-08-26 11:59:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629979240000|2021-08-26 12:00:40|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|2
1629979260000|2021-08-26 12:01:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629979410000|2021-08-26 12:03:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|1
1629979420000|2021-08-26 12:03:40|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|8
1629979430000|2021-08-26 12:03:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629979440000|2021-08-26 12:04:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629979450000|2021-08-26 12:04:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1629979890000|2021-08-26 12:11:30|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1629979910000|2021-08-26 12:11:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|76
1629980090000|2021-08-26 12:14:50|||||||||60
1629980640000|2021-08-26 12:24:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|66
1629980670000|2021-08-26 12:24:30|20.17|20.09|20.21|20.13|20.21|20.13|20.17|20.09|40
1629980970000|2021-08-26 12:29:30|||||||||18
1629981040000|2021-08-26 12:30:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|48
1629981060000|2021-08-26 12:31:00|20.21|20.13|20.22|20.14|20.24|20.16|20.21|20.13|10
1629981090000|2021-08-26 12:31:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629981100000|2021-08-26 12:31:40|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|0
1629981110000|2021-08-26 12:31:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629981120000|2021-08-26 12:32:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1629981130000|2021-08-26 12:32:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|2
1629981140000|2021-08-26 12:32:20|20.22|20.14|20.2|20.12|20.22|20.14|20.19|20.11|17
1629981150000|2021-08-26 12:32:30|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|73
1629981220000|2021-08-26 12:33:40|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1629981240000|2021-08-26 12:34:00|20.19|20.11|20.2|20.12|20.21|20.13|20.19|20.11|0
1629981250000|2021-08-26 12:34:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629981340000|2021-08-26 12:35:40|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|3
1629981350000|2021-08-26 12:35:50|20.24|20.16|20.22|20.14|20.24|20.16|20.21|20.13|1
1629981360000|2021-08-26 12:36:00|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1629981370000|2021-08-26 12:36:10|20.25|20.17|20.29|20.21|20.29|20.21|20.25|20.17|65
1629981400000|2021-08-26 12:36:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|132
1629981410000|2021-08-26 12:36:50|||||||||20
1629981440000|2021-08-26 12:37:20|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|1
1629981450000|2021-08-26 12:37:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629981460000|2021-08-26 12:37:40|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|1
1629981470000|2021-08-26 12:37:50|20.31|20.23|20.32|20.24|20.34|20.26|20.31|20.23|1
1629981480000|2021-08-26 12:38:00|20.31|20.23|20.3|20.22|20.32|20.24|20.3|20.22|0
1629981490000|2021-08-26 12:38:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1629981500000|2021-08-26 12:38:20|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|0
1629981510000|2021-08-26 12:38:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|9
1629981520000|2021-08-26 12:38:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1629981560000|2021-08-26 12:39:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|8
1629981570000|2021-08-26 12:39:30|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|0
1629981580000|2021-08-26 12:39:40|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|8
1629981590000|2021-08-26 12:39:50|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|0
1629981600000|2021-08-26 12:40:00|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|0
1629981610000|2021-08-26 12:40:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629981640000|2021-08-26 12:40:40|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|0
1629981650000|2021-08-26 12:40:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1629981690000|2021-08-26 12:41:30|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|65
1629981720000|2021-08-26 12:42:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|31
1629981730000|2021-08-26 12:42:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1629981790000|2021-08-26 12:43:10|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|3
1629981810000|2021-08-26 12:43:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1629981830000|2021-08-26 12:43:50|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|9
1629981840000|2021-08-26 12:44:00|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|3
1629981850000|2021-08-26 12:44:10|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1629981860000|2021-08-26 12:44:20|20.27|20.19|20.27|20.19|20.27|20.19|20.26|20.18|0
1629981870000|2021-08-26 12:44:30|20.29|20.21|20.27|20.19|20.29|20.21|20.26|20.18|0
1629981880000|2021-08-26 12:44:40|20.29|20.21|20.26|20.18|20.29|20.21|20.26|20.18|1
1629981940000|2021-08-26 12:45:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629981970000|2021-08-26 12:46:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1629982000000|2021-08-26 12:46:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629982050000|2021-08-26 12:47:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1629982100000|2021-08-26 12:48:20|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|1
1629982160000|2021-08-26 12:49:20|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1629982170000|2021-08-26 12:49:30|20.24|20.16|20.24|20.16|20.24|20.16|20.21|20.13|4
1629982180000|2021-08-26 12:49:40|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|0
1629982190000|2021-08-26 12:49:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629982200000|2021-08-26 12:50:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629982210000|2021-08-26 12:50:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629982250000|2021-08-26 12:50:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629982260000|2021-08-26 12:51:00|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|1
1629982270000|2021-08-26 12:51:10|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|1
1629982280000|2021-08-26 12:51:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629982290000|2021-08-26 12:51:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|8
1629982300000|2021-08-26 12:51:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629982310000|2021-08-26 12:51:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629982320000|2021-08-26 12:52:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629982340000|2021-08-26 12:52:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629982350000|2021-08-26 12:52:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|5
1629982360000|2021-08-26 12:52:40|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|1
1629982370000|2021-08-26 12:52:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629982380000|2021-08-26 12:53:00|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|23
1629982410000|2021-08-26 12:53:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629982420000|2021-08-26 12:53:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1629982430000|2021-08-26 12:53:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629982440000|2021-08-26 12:54:00|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|3
1629982450000|2021-08-26 12:54:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629982470000|2021-08-26 12:54:30|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1629982480000|2021-08-26 12:54:40|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|1
1629982500000|2021-08-26 12:55:00|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|5
1629982510000|2021-08-26 12:55:10|20.22|20.14|20.24|20.16|20.24|20.16|20.21|20.13|5
1629982540000|2021-08-26 12:55:40|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1629982550000|2021-08-26 12:55:50|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|0
1629982560000|2021-08-26 12:56:00|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1629982570000|2021-08-26 12:56:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629982600000|2021-08-26 12:56:40|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1629982680000|2021-08-26 12:58:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629982730000|2021-08-26 12:58:50|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1629982810000|2021-08-26 13:00:10|20.26|20.18|20.26|20.18|20.29|20.21|20.26|20.18|177
1629982830000|2021-08-26 13:00:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629982860000|2021-08-26 13:01:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629982870000|2021-08-26 13:01:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629982890000|2021-08-26 13:01:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629982940000|2021-08-26 13:02:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629982980000|2021-08-26 13:03:00|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|0
1629983000000|2021-08-26 13:03:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629983010000|2021-08-26 13:03:30|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1629983070000|2021-08-26 13:04:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|648
1629983400000|2021-08-26 13:10:00|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|44
1629983410000|2021-08-26 13:10:10|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|19
1629983430000|2021-08-26 13:10:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629983460000|2021-08-26 13:11:00|20.2|20.12|20.19|20.11|20.2|20.12|20.17|20.09|1
1629983470000|2021-08-26 13:11:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|11
1629983480000|2021-08-26 13:11:20|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|2
1629983520000|2021-08-26 13:12:00|||||||||20
1629983560000|2021-08-26 13:12:40|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1629983570000|2021-08-26 13:12:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629983580000|2021-08-26 13:13:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629983640000|2021-08-26 13:14:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629983680000|2021-08-26 13:14:40|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|0
1629983700000|2021-08-26 13:15:00|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|118
1629983730000|2021-08-26 13:15:30|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|35
1629983770000|2021-08-26 13:16:10|20.21|20.13|20.21|20.13|20.22|20.14|20.21|20.13|49
1629983790000|2021-08-26 13:16:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1629983800000|2021-08-26 13:16:40|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|4
1629983810000|2021-08-26 13:16:50|||||||||1
1629983820000|2021-08-26 13:17:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629983880000|2021-08-26 13:18:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1629983910000|2021-08-26 13:18:30|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|1
1629983920000|2021-08-26 13:18:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629983930000|2021-08-26 13:18:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629983980000|2021-08-26 13:19:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629983990000|2021-08-26 13:19:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|12
1629984140000|2021-08-26 13:22:20|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1629984150000|2021-08-26 13:22:30|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1629984310000|2021-08-26 13:25:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629984340000|2021-08-26 13:25:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629984360000|2021-08-26 13:26:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1629984380000|2021-08-26 13:26:20|||||||||1
1629984400000|2021-08-26 13:26:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629984410000|2021-08-26 13:26:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1629984430000|2021-08-26 13:27:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629984460000|2021-08-26 13:27:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1629984470000|2021-08-26 13:27:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629984480000|2021-08-26 13:28:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1629984490000|2021-08-26 13:28:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|76
1629984500000|2021-08-26 13:28:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1629984530000|2021-08-26 13:28:50|||||||||2
1629984540000|2021-08-26 13:29:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|2
1629984550000|2021-08-26 13:29:10|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1629984600000|2021-08-26 13:30:00|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1629984610000|2021-08-26 13:30:10|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1629984620000|2021-08-26 13:30:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|18
1629984630000|2021-08-26 13:30:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1629984690000|2021-08-26 13:31:30|||||||||17
1629984700000|2021-08-26 13:31:40|||||||||35
1629984710000|2021-08-26 13:31:50|||||||||21
1629984720000|2021-08-26 13:32:00|||||||||23
1629984730000|2021-08-26 13:32:10|||||||||33
1629984740000|2021-08-26 13:32:20|||||||||20
1629984790000|2021-08-26 13:33:10|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1629984800000|2021-08-26 13:33:20|20.26|20.18|20.25|20.17|20.26|20.18|20.24|20.16|0
1629984820000|2021-08-26 13:33:40|20.24|20.16|20.24|20.16|20.24|20.16|20.21|20.13|17
1629984850000|2021-08-26 13:34:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629984860000|2021-08-26 13:34:20|20.22|20.14|20.21|20.13|20.24|20.16|20.21|20.13|2
1629984880000|2021-08-26 13:34:40|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1629984890000|2021-08-26 13:34:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629984900000|2021-08-26 13:35:00|20.21|20.13|20.19|20.11|20.21|20.13|20.16|20.08|27
1629984910000|2021-08-26 13:35:10|20.17|20.09|20.17|20.09|20.19|20.11|20.16|20.08|4
1629984920000|2021-08-26 13:35:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629984930000|2021-08-26 13:35:30|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1629984940000|2021-08-26 13:35:40|20.2|20.12|20.2|20.12|20.21|20.13|20.2|20.12|4
1629984950000|2021-08-26 13:35:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629984960000|2021-08-26 13:36:00|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1629985000000|2021-08-26 13:36:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|12
1629985020000|2021-08-26 13:37:00|20.24|20.16|20.24|20.16|20.24|20.16|20.22|20.14|0
1629985030000|2021-08-26 13:37:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1629985050000|2021-08-26 13:37:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629985070000|2021-08-26 13:37:50|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1629985090000|2021-08-26 13:38:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|14
1629985100000|2021-08-26 13:38:20|20.21|20.13|20.21|20.13|20.22|20.14|20.21|20.13|0
1629985150000|2021-08-26 13:39:10|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|18
1629985160000|2021-08-26 13:39:20|20.21|20.13|20.22|20.14|20.24|20.16|20.21|20.13|10
1629985180000|2021-08-26 13:39:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629985210000|2021-08-26 13:40:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|3
1629985220000|2021-08-26 13:40:20|20.22|20.14|20.24|20.16|20.24|20.16|20.21|20.13|0
1629985260000|2021-08-26 13:41:00|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|10
1629985270000|2021-08-26 13:41:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1629985280000|2021-08-26 13:41:20|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|9
1629985290000|2021-08-26 13:41:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1629985310000|2021-08-26 13:41:50|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|0
1629985390000|2021-08-26 13:43:10|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|25
1629985430000|2021-08-26 13:43:50|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|0
1629985440000|2021-08-26 13:44:00|20.17|20.09|20.21|20.13|20.21|20.13|20.16|20.08|10
1629985450000|2021-08-26 13:44:10|20.19|20.11|20.17|20.09|20.19|20.11|20.16|20.08|0
1629985460000|2021-08-26 13:44:20|20.19|20.11|20.2|20.12|20.21|20.13|20.19|20.11|0
1629985470000|2021-08-26 13:44:30|20.21|20.13|20.21|20.13|20.21|20.13|20.2|20.12|0
1629985480000|2021-08-26 13:44:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1629985490000|2021-08-26 13:44:50|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1629985500000|2021-08-26 13:45:00|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1629985510000|2021-08-26 13:45:10|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1629985570000|2021-08-26 13:46:10|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1629985590000|2021-08-26 13:46:30|20.15|20.07|20.15|20.07|20.16|20.08|20.15|20.07|0
1629985600000|2021-08-26 13:46:40|20.16|20.08|20.16|20.08|20.16|20.08|20.15|20.07|0
1629985610000|2021-08-26 13:46:50|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|14
1629985640000|2021-08-26 13:47:20|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1629985650000|2021-08-26 13:47:30|20.15|20.07|20.11|20.03|20.15|20.07|20.11|20.03|9
1629985690000|2021-08-26 13:48:10|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|13
1629985700000|2021-08-26 13:48:20|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|11
1629985710000|2021-08-26 13:48:30|20.09|20.01|20.11|20.03|20.11|20.03|20.07|19.99|31
1629985750000|2021-08-26 13:49:10|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1629985760000|2021-08-26 13:49:20|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|19
1629985770000|2021-08-26 13:49:30|20.12|20.04|20.12|20.04|20.12|20.04|20.11|20.03|14
1629985780000|2021-08-26 13:49:40|20.15|20.07|20.14|20.06|20.15|20.07|20.12|20.04|0
1629985790000|2021-08-26 13:49:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|1
1629985800000|2021-08-26 13:50:00|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1629985810000|2021-08-26 13:50:10|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|16
1629985820000|2021-08-26 13:50:20|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1629985830000|2021-08-26 13:50:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629985840000|2021-08-26 13:50:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1629985870000|2021-08-26 13:51:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|187
1629985890000|2021-08-26 13:51:30|20.16|20.08|20.16|20.08|20.17|20.09|20.16|20.08|27
1629985900000|2021-08-26 13:51:40|20.17|20.09|20.16|20.08|20.19|20.11|20.16|20.08|15
1629985910000|2021-08-26 13:51:50|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|18
1629985920000|2021-08-26 13:52:00|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|2
1629985930000|2021-08-26 13:52:10|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|5
1629985940000|2021-08-26 13:52:20|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1629986020000|2021-08-26 13:53:40|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1629986040000|2021-08-26 13:54:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|25
1629986080000|2021-08-26 13:54:40|||||||||21
1629986090000|2021-08-26 13:54:50|||||||||9
1629986100000|2021-08-26 13:55:00|||||||||18
1629986110000|2021-08-26 13:55:10|||||||||11
1629986120000|2021-08-26 13:55:20|||||||||20
1629986130000|2021-08-26 13:55:30|||||||||10
1629986140000|2021-08-26 13:55:40|||||||||20
1629986150000|2021-08-26 13:55:50|||||||||13
1629986160000|2021-08-26 13:56:00|20.12|20.04|20.15|20.07|20.15|20.07|20.12|20.04|21
1629986170000|2021-08-26 13:56:10|20.16|20.08|20.12|20.04|20.16|20.08|20.12|20.04|5
1629986180000|2021-08-26 13:56:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|2
1629986230000|2021-08-26 13:57:10|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1629986240000|2021-08-26 13:57:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629986300000|2021-08-26 13:58:20|||||||||1
1629986360000|2021-08-26 13:59:20|20.14|20.06|20.16|20.08|20.16|20.08|20.12|20.04|6
1629986390000|2021-08-26 13:59:50|20.17|20.09|20.19|20.11|20.19|20.11|20.16|20.08|16
1629986400000|2021-08-26 14:00:00|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|6
1629986420000|2021-08-26 14:00:20|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|2
1629986430000|2021-08-26 14:00:30|||||||||15
1629986490000|2021-08-26 14:01:30|||||||||2
1629986500000|2021-08-26 14:01:40|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|51
1629986510000|2021-08-26 14:01:50|20.19|20.11|20.17|20.09|20.19|20.11|20.16|20.08|20
1629986520000|2021-08-26 14:02:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629986540000|2021-08-26 14:02:20|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|11
1629986550000|2021-08-26 14:02:30|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|0
1629986560000|2021-08-26 14:02:40|||||||||2
1629986580000|2021-08-26 14:03:00|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|2
1629986600000|2021-08-26 14:03:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1629986660000|2021-08-26 14:04:20|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|10
1629986670000|2021-08-26 14:04:30|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|0
1629986680000|2021-08-26 14:04:40|20.12|20.04|20.11|20.03|20.14|20.06|20.11|20.03|1
1629986710000|2021-08-26 14:05:10|||||||||37
1629986720000|2021-08-26 14:05:20|||||||||4
1629986760000|2021-08-26 14:06:00|||||||||2
1629986830000|2021-08-26 14:07:10|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|8
1629986850000|2021-08-26 14:07:30|20.13|20.05|20.12|20.04|20.15|20.07|20.11|20.03|1
1629986880000|2021-08-26 14:08:00|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|1
1629986890000|2021-08-26 14:08:10|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1629986900000|2021-08-26 14:08:20|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|0
1629986960000|2021-08-26 14:09:20|||||||||2
1629986990000|2021-08-26 14:09:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1629987000000|2021-08-26 14:10:00|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1629987060000|2021-08-26 14:11:00|||||||||2
1629987160000|2021-08-26 14:12:40|||||||||2
1629987200000|2021-08-26 14:13:20|||||||||43
1629987210000|2021-08-26 14:13:30|||||||||21
1629987220000|2021-08-26 14:13:40|||||||||9
1629987230000|2021-08-26 14:13:50|||||||||7
1629987240000|2021-08-26 14:14:00|||||||||25
1629987250000|2021-08-26 14:14:10|||||||||14
1629987260000|2021-08-26 14:14:20|||||||||7
1629987270000|2021-08-26 14:14:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|85
1629987280000|2021-08-26 14:14:40|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|120
1629987290000|2021-08-26 14:14:50|20.12|20.04|20.12|20.04|20.12|20.04|20.11|20.03|7
1629987300000|2021-08-26 14:15:00|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1629987310000|2021-08-26 14:15:10|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|0
1629987320000|2021-08-26 14:15:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|93
1629987330000|2021-08-26 14:15:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|2
1629987370000|2021-08-26 14:16:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1629987390000|2021-08-26 14:16:30|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1629987400000|2021-08-26 14:16:40|20.14|20.06|20.14|20.06|20.14|20.06|20.12|20.04|0
1629987410000|2021-08-26 14:16:50|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1629987430000|2021-08-26 14:17:10|||||||||12
1629987460000|2021-08-26 14:17:40|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|39
1629987470000|2021-08-26 14:17:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|25
1629987480000|2021-08-26 14:18:00|||||||||3
1629987540000|2021-08-26 14:19:00|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|5
1629987600000|2021-08-26 14:20:00|20.17|20.09|20.16|20.08|20.19|20.11|20.16|20.08|85
1629987620000|2021-08-26 14:20:20|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|2
1629987630000|2021-08-26 14:20:30|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1629987640000|2021-08-26 14:20:40|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1629987660000|2021-08-26 14:21:00|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|0
1629987700000|2021-08-26 14:21:40|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|2
1629987710000|2021-08-26 14:21:50|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1629987730000|2021-08-26 14:22:10|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1629987740000|2021-08-26 14:22:20|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1629987750000|2021-08-26 14:22:30|||||||||2
1629987770000|2021-08-26 14:22:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1629987810000|2021-08-26 14:23:30|20.2|20.12|20.24|20.16|20.24|20.16|20.2|20.12|22
1629987850000|2021-08-26 14:24:10|20.29|20.21|20.29|20.21|20.29|20.21|20.28|20.2|162
1629987870000|2021-08-26 14:24:30|||||||||66
1629987880000|2021-08-26 14:24:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|53
1629987920000|2021-08-26 14:25:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1629987940000|2021-08-26 14:25:40|20.37|20.29|20.37|20.29|20.37|20.29|20.34|20.26|96
1629987950000|2021-08-26 14:25:50|20.38|20.3|20.42|20.34|20.42|20.34|20.38|20.3|3
1629987960000|2021-08-26 14:26:00|20.47|20.39|20.52|20.44|20.56|20.48|20.47|20.39|114
1629987970000|2021-08-26 14:26:10|20.51|20.43|20.52|20.44|20.52|20.44|20.49|20.41|52
1629987980000|2021-08-26 14:26:20|20.54|20.46|20.52|20.44|20.54|20.46|20.49|20.41|31
1629987990000|2021-08-26 14:26:30|20.54|20.46|20.64|20.56|20.64|20.56|20.52|20.44|45
1629988000000|2021-08-26 14:26:40|20.61|20.53|20.61|20.53|20.62|20.54|20.56|20.48|32
1629988010000|2021-08-26 14:26:50|20.62|20.54|20.64|20.56|20.64|20.56|20.56|20.48|18
1629988020000|2021-08-26 14:27:00|20.62|20.54|20.64|20.56|20.72|20.64|20.62|20.54|147
1629988030000|2021-08-26 14:27:10|20.61|20.53|20.54|20.46|20.64|20.56|20.54|20.46|155
1629988040000|2021-08-26 14:27:20|20.56|20.48|20.5|20.42|20.56|20.48|20.46|20.38|281
1629988050000|2021-08-26 14:27:30|20.49|20.41|20.47|20.39|20.54|20.46|20.46|20.38|57
1629988060000|2021-08-26 14:27:40|20.49|20.41|20.46|20.38|20.49|20.41|20.41|20.33|113
1629988070000|2021-08-26 14:27:50|20.45|20.37|20.45|20.37|20.46|20.38|20.42|20.34|0
1629988080000|2021-08-26 14:28:00|20.46|20.38|20.45|20.37|20.46|20.38|20.42|20.34|3
1629988090000|2021-08-26 14:28:10|20.41|20.33|20.45|20.37|20.45|20.37|20.41|20.33|14
1629988100000|2021-08-26 14:28:20|20.44|20.36|20.41|20.33|20.45|20.37|20.41|20.33|19
1629988110000|2021-08-26 14:28:30|20.42|20.34|20.45|20.37|20.45|20.37|20.41|20.33|3
1629988120000|2021-08-26 14:28:40|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1629988150000|2021-08-26 14:29:10|20.4|20.32|20.36|20.28|20.4|20.32|20.36|20.28|65
1629988160000|2021-08-26 14:29:20|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|3
1629988170000|2021-08-26 14:29:30|20.37|20.29|20.4|20.32|20.4|20.32|20.36|20.28|7
1629988180000|2021-08-26 14:29:40|20.38|20.3|20.38|20.3|20.4|20.32|20.36|20.28|12
1629988190000|2021-08-26 14:29:50|20.37|20.29|20.39|20.31|20.41|20.33|20.37|20.29|3
1629988200000|2021-08-26 14:30:00|20.37|20.29|20.39|20.31|20.41|20.33|20.37|20.29|10
1629988210000|2021-08-26 14:30:10|20.41|20.33|20.38|20.3|20.41|20.33|20.38|20.3|2
1629988220000|2021-08-26 14:30:20|20.4|20.32|20.41|20.33|20.41|20.33|20.39|20.31|1
1629988230000|2021-08-26 14:30:30|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1629988240000|2021-08-26 14:30:40|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1629988250000|2021-08-26 14:30:50|20.39|20.31|20.37|20.29|20.41|20.33|20.37|20.29|112
1629988260000|2021-08-26 14:31:00|20.36|20.28|20.34|20.26|20.36|20.28|20.32|20.24|40
1629988270000|2021-08-26 14:31:10|20.32|20.24|20.36|20.28|20.36|20.28|20.32|20.24|8
1629988280000|2021-08-26 14:31:20|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1629988290000|2021-08-26 14:31:30|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|1
1629988300000|2021-08-26 14:31:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|11
1629988310000|2021-08-26 14:31:50|||||||||14
1629988320000|2021-08-26 14:32:00|20.45|20.37|20.46|20.38|20.46|20.38|20.42|20.34|191
1629988370000|2021-08-26 14:32:50|20.45|20.37|20.46|20.38|20.46|20.38|20.43|20.35|0
1629988380000|2021-08-26 14:33:00|20.45|20.37|20.44|20.36|20.46|20.38|20.44|20.36|0
1629988390000|2021-08-26 14:33:10|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1629988400000|2021-08-26 14:33:20|20.47|20.39|20.51|20.43|20.51|20.43|20.47|20.39|22
1629988410000|2021-08-26 14:33:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|6
1629988430000|2021-08-26 14:33:50|20.48|20.4|20.48|20.4|20.5|20.42|20.46|20.38|7
1629988440000|2021-08-26 14:34:00|20.47|20.39|20.56|20.48|20.56|20.48|20.47|20.39|46
1629988450000|2021-08-26 14:34:10|20.55|20.47|20.52|20.44|20.55|20.47|20.51|20.43|1
1629988460000|2021-08-26 14:34:20|20.53|20.45|20.56|20.48|20.56|20.48|20.52|20.44|5
1629988470000|2021-08-26 14:34:30|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|0
1629988480000|2021-08-26 14:34:40|20.52|20.44|20.53|20.45|20.56|20.48|20.51|20.43|9
1629988490000|2021-08-26 14:34:50|20.55|20.47|20.51|20.43|20.56|20.48|20.51|20.43|0
1629988500000|2021-08-26 14:35:00|20.53|20.45|20.51|20.43|20.56|20.48|20.51|20.43|1
1629988510000|2021-08-26 14:35:10|20.49|20.41|20.47|20.39|20.51|20.43|20.47|20.39|7
1629988520000|2021-08-26 14:35:20|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1629988530000|2021-08-26 14:35:30|20.46|20.38|20.42|20.34|20.46|20.38|20.42|20.34|57
1629988540000|2021-08-26 14:35:40|20.41|20.33|20.42|20.34|20.42|20.34|20.37|20.29|2
1629988550000|2021-08-26 14:35:50|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|2
1629988560000|2021-08-26 14:36:00|20.44|20.36|20.42|20.34|20.46|20.38|20.42|20.34|5
1629988570000|2021-08-26 14:36:10|20.44|20.36|20.47|20.39|20.47|20.39|20.42|20.34|213
1629988580000|2021-08-26 14:36:20|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1629988650000|2021-08-26 14:37:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|12
1629988660000|2021-08-26 14:37:40|20.47|20.39|20.51|20.43|20.51|20.43|20.47|20.39|4
1629988670000|2021-08-26 14:37:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1629988680000|2021-08-26 14:38:00|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|2
1629988690000|2021-08-26 14:38:10|20.6|20.52|20.56|20.48|20.6|20.52|20.56|20.48|54
1629988740000|2021-08-26 14:39:00|||||||||4
1629988750000|2021-08-26 14:39:10|||||||||2
1629988760000|2021-08-26 14:39:20|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|1
1629988770000|2021-08-26 14:39:30|20.54|20.46|20.57|20.49|20.58|20.5|20.54|20.46|7
1629988780000|2021-08-26 14:39:40|20.6|20.52|20.56|20.48|20.6|20.52|20.56|20.48|0
1629988790000|2021-08-26 14:39:50|20.59|20.51|20.6|20.52|20.6|20.52|20.57|20.49|80
1629988800000|2021-08-26 14:40:00|20.61|20.53|20.62|20.54|20.64|20.56|20.6|20.52|39
1629988810000|2021-08-26 14:40:10|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1629988820000|2021-08-26 14:40:20|20.64|20.56|20.62|20.54|20.64|20.56|20.61|20.53|8
1629988830000|2021-08-26 14:40:30|20.64|20.56|20.64|20.56|20.64|20.56|20.61|20.53|90
1629988840000|2021-08-26 14:40:40|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|13
1629988850000|2021-08-26 14:40:50|20.61|20.53|20.6|20.52|20.62|20.54|20.56|20.48|8
1629988860000|2021-08-26 14:41:00|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|4
1629988890000|2021-08-26 14:41:30|20.62|20.54|20.66|20.58|20.66|20.58|20.62|20.54|4
1629988900000|2021-08-26 14:41:40|20.67|20.59|20.65|20.57|20.67|20.59|20.62|20.54|3
1629988910000|2021-08-26 14:41:50|20.64|20.56|20.65|20.57|20.66|20.58|20.64|20.56|0
1629988920000|2021-08-26 14:42:00|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1629988930000|2021-08-26 14:42:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1629988940000|2021-08-26 14:42:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1629988950000|2021-08-26 14:42:30|20.61|20.53|20.65|20.57|20.65|20.57|20.61|20.53|8
1629988960000|2021-08-26 14:42:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1629988980000|2021-08-26 14:43:00|20.69|20.61|20.67|20.59|20.69|20.61|20.66|20.58|22
1629988990000|2021-08-26 14:43:10|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1629989010000|2021-08-26 14:43:30|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|3
1629989020000|2021-08-26 14:43:40|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|0
1629989040000|2021-08-26 14:44:00|20.65|20.57|20.61|20.53|20.66|20.58|20.61|20.53|0
1629989050000|2021-08-26 14:44:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|2
1629989060000|2021-08-26 14:44:20|20.6|20.52|20.56|20.48|20.61|20.53|20.56|20.48|70
1629989070000|2021-08-26 14:44:30|20.57|20.49|20.58|20.5|20.61|20.53|20.56|20.48|0
1629989080000|2021-08-26 14:44:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1629989090000|2021-08-26 14:44:50|20.6|20.52|20.61|20.53|20.61|20.53|20.58|20.5|0
1629989100000|2021-08-26 14:45:00|||||||||22
1629989110000|2021-08-26 14:45:10|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|1
1629989120000|2021-08-26 14:45:20|20.6|20.52|20.56|20.48|20.6|20.52|20.52|20.44|47
1629989130000|2021-08-26 14:45:30|20.54|20.46|20.54|20.46|20.56|20.48|20.52|20.44|3
1629989140000|2021-08-26 14:45:40|20.52|20.44|20.51|20.43|20.54|20.46|20.51|20.43|0
1629989150000|2021-08-26 14:45:50|20.52|20.44|20.47|20.39|20.52|20.44|20.47|20.39|139
1629989160000|2021-08-26 14:46:00|20.44|20.36|20.47|20.39|20.47|20.39|20.44|20.36|68
1629989180000|2021-08-26 14:46:20|20.48|20.4|20.47|20.39|20.52|20.44|20.47|20.39|163
1629989200000|2021-08-26 14:46:40|20.42|20.34|20.47|20.39|20.47|20.39|20.42|20.34|16
1629989210000|2021-08-26 14:46:50|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|2
1629989220000|2021-08-26 14:47:00|20.49|20.41|20.47|20.39|20.52|20.44|20.47|20.39|0
1629989230000|2021-08-26 14:47:10|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1629989270000|2021-08-26 14:47:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|162
1629989280000|2021-08-26 14:48:00|20.56|20.48|20.51|20.43|20.56|20.48|20.51|20.43|127
1629989290000|2021-08-26 14:48:10|20.54|20.46|20.52|20.44|20.54|20.46|20.51|20.43|0
1629989300000|2021-08-26 14:48:20|20.51|20.43|20.56|20.48|20.56|20.48|20.51|20.43|0
1629989320000|2021-08-26 14:48:40|||||||||1
1629989340000|2021-08-26 14:49:00|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|2
1629989350000|2021-08-26 14:49:10|20.6|20.52|20.61|20.53|20.61|20.53|20.58|20.5|2
1629989360000|2021-08-26 14:49:20|20.6|20.52|20.6|20.52|20.61|20.53|20.6|20.52|0
1629989370000|2021-08-26 14:49:30|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|5
1629989380000|2021-08-26 14:49:40|20.57|20.49|20.57|20.49|20.59|20.51|20.56|20.48|0
1629989390000|2021-08-26 14:49:50|20.59|20.51|20.56|20.48|20.6|20.52|20.56|20.48|0
1629989400000|2021-08-26 14:50:00|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1629989410000|2021-08-26 14:50:10|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1629989430000|2021-08-26 14:50:30|20.6|20.52|20.61|20.53|20.61|20.53|20.56|20.48|3
1629989440000|2021-08-26 14:50:40|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1629989450000|2021-08-26 14:50:50|20.6|20.52|20.62|20.54|20.64|20.56|20.6|20.52|16
1629989460000|2021-08-26 14:51:00|20.64|20.56|20.61|20.53|20.65|20.57|20.6|20.52|1
1629989470000|2021-08-26 14:51:10|20.62|20.54|20.62|20.54|20.64|20.56|20.61|20.53|0
1629989480000|2021-08-26 14:51:20|20.64|20.56|20.65|20.57|20.66|20.58|20.64|20.56|0
1629989490000|2021-08-26 14:51:30|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1629989500000|2021-08-26 14:51:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|2
1629989510000|2021-08-26 14:51:50|20.61|20.53|20.64|20.56|20.64|20.56|20.6|20.52|1
1629989520000|2021-08-26 14:52:00|20.62|20.54|20.61|20.53|20.62|20.54|20.6|20.52|2
1629989530000|2021-08-26 14:52:10|20.62|20.54|20.61|20.53|20.64|20.56|20.6|20.52|10
1629989540000|2021-08-26 14:52:20|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1629989550000|2021-08-26 14:52:30|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1629989560000|2021-08-26 14:52:40|20.6|20.52|20.56|20.48|20.6|20.52|20.56|20.48|12
1629989570000|2021-08-26 14:52:50|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1629989580000|2021-08-26 14:53:00|20.57|20.49|20.57|20.49|20.6|20.52|20.56|20.48|0
1629989590000|2021-08-26 14:53:10|20.56|20.48|20.59|20.51|20.6|20.52|20.56|20.48|0
1629989610000|2021-08-26 14:53:30|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1629989630000|2021-08-26 14:53:50|20.6|20.52|20.6|20.52|20.61|20.53|20.59|20.51|2
1629989640000|2021-08-26 14:54:00|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|0
1629989650000|2021-08-26 14:54:10|||||||||13
1629989670000|2021-08-26 14:54:30|20.66|20.58|20.64|20.56|20.67|20.59|20.64|20.56|30
1629989680000|2021-08-26 14:54:40|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1629989710000|2021-08-26 14:55:10|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|1
1629989740000|2021-08-26 14:55:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1629989750000|2021-08-26 14:55:50|20.61|20.53|20.6|20.52|20.62|20.54|20.6|20.52|2
1629989760000|2021-08-26 14:56:00|20.57|20.49|20.56|20.48|20.59|20.51|20.56|20.48|9
1629989770000|2021-08-26 14:56:10|20.57|20.49|20.59|20.51|20.59|20.51|20.56|20.48|0
1629989780000|2021-08-26 14:56:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1629989790000|2021-08-26 14:56:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1629989800000|2021-08-26 14:56:40|20.61|20.53|20.61|20.53|20.64|20.56|20.6|20.52|56
1629989810000|2021-08-26 14:56:50|20.6|20.52|20.61|20.53|20.64|20.56|20.59|20.51|9
1629989820000|2021-08-26 14:57:00|20.63|20.55|20.63|20.55|20.64|20.56|20.61|20.53|0
1629989830000|2021-08-26 14:57:10|20.64|20.56|20.67|20.59|20.68|20.6|20.64|20.56|2
1629989850000|2021-08-26 14:57:30|20.64|20.56|20.66|20.58|20.67|20.59|20.64|20.56|10
1629989860000|2021-08-26 14:57:40|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|15
1629989870000|2021-08-26 14:57:50|20.66|20.58|20.64|20.56|20.67|20.59|20.64|20.56|11
1629989880000|2021-08-26 14:58:00|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|23
1629989890000|2021-08-26 14:58:10|20.64|20.56|20.66|20.58|20.67|20.59|20.64|20.56|14
1629989900000|2021-08-26 14:58:20|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|29
1629989910000|2021-08-26 14:58:30|||||||||14
1629989920000|2021-08-26 14:58:40|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|10
1629989930000|2021-08-26 14:58:50|||||||||24
1629989940000|2021-08-26 14:59:00|||||||||14
1629989950000|2021-08-26 14:59:10|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|4
1629989960000|2021-08-26 14:59:20|20.66|20.58|20.66|20.58|20.66|20.58|20.64|20.56|0
1629989970000|2021-08-26 14:59:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1629989980000|2021-08-26 14:59:40|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|0
1629990000000|2021-08-26 15:00:00|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|2
1629990010000|2021-08-26 15:00:10|20.68|20.6|20.68|20.6|20.69|20.61|20.67|20.59|0
1629990020000|2021-08-26 15:00:20|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|2
1629990030000|2021-08-26 15:00:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|47
1629990070000|2021-08-26 15:01:10|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|85
1629990080000|2021-08-26 15:01:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|24
1629990090000|2021-08-26 15:01:30|20.74|20.66|20.77|20.69|20.81|20.73|20.74|20.66|64
1629990100000|2021-08-26 15:01:40|20.81|20.73|20.79|20.71|20.81|20.73|20.77|20.69|19
1629990110000|2021-08-26 15:01:50|20.81|20.73|20.77|20.69|20.81|20.73|20.77|20.69|26
1629990120000|2021-08-26 15:02:00|20.79|20.71|20.81|20.73|20.81|20.73|20.77|20.69|28
1629990140000|2021-08-26 15:02:20|||||||||20
1629990160000|2021-08-26 15:02:40|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|1
1629990170000|2021-08-26 15:02:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|53
1629990190000|2021-08-26 15:03:10|20.71|20.63|20.67|20.59|20.71|20.63|20.67|20.59|52
1629990200000|2021-08-26 15:03:20|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|3
1629990210000|2021-08-26 15:03:30|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|89
1629990220000|2021-08-26 15:03:40|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1629990250000|2021-08-26 15:04:10|20.68|20.6|20.68|20.6|20.69|20.61|20.66|20.58|1
1629990260000|2021-08-26 15:04:20|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1629990280000|2021-08-26 15:04:40|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|0
1629990290000|2021-08-26 15:04:50|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1629990300000|2021-08-26 15:05:00|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|0
1629990310000|2021-08-26 15:05:10|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|0
1629990320000|2021-08-26 15:05:20|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|9
1629990330000|2021-08-26 15:05:30|20.69|20.61|20.69|20.61|20.72|20.64|20.69|20.61|16
1629990340000|2021-08-26 15:05:40|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1629990350000|2021-08-26 15:05:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1629990360000|2021-08-26 15:06:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1629990380000|2021-08-26 15:06:20|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|30
1629990390000|2021-08-26 15:06:30|20.76|20.68|20.76|20.68|20.76|20.68|20.73|20.65|43
1629990400000|2021-08-26 15:06:40|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|0
1629990410000|2021-08-26 15:06:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|91
1629990430000|2021-08-26 15:07:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1629990440000|2021-08-26 15:07:20|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|18
1629990450000|2021-08-26 15:07:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|103
1629990460000|2021-08-26 15:07:40|20.66|20.58|20.67|20.59|20.67|20.59|20.64|20.56|13
1629990480000|2021-08-26 15:08:00|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|1
1629990490000|2021-08-26 15:08:10|20.63|20.55|20.59|20.51|20.63|20.55|20.59|20.51|2
1629990510000|2021-08-26 15:08:30|20.6|20.52|20.59|20.51|20.62|20.54|20.59|20.51|8
1629990530000|2021-08-26 15:08:50|20.56|20.48|20.56|20.48|20.57|20.49|20.56|20.48|16
1629990540000|2021-08-26 15:09:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1629990570000|2021-08-26 15:09:30|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|18
1629990580000|2021-08-26 15:09:40|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|1
1629990620000|2021-08-26 15:10:20|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|20
1629990630000|2021-08-26 15:10:30|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|0
1629990660000|2021-08-26 15:11:00|20.5|20.42|20.46|20.38|20.5|20.42|20.46|20.38|55
1629990670000|2021-08-26 15:11:10|||||||||1
1629990710000|2021-08-26 15:11:50|20.41|20.33|20.41|20.33|20.44|20.36|20.41|20.33|77
1629990720000|2021-08-26 15:12:00|20.46|20.38|20.41|20.33|20.46|20.38|20.41|20.33|82
1629990730000|2021-08-26 15:12:10|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|2
1629990760000|2021-08-26 15:12:40|||||||||2
1629990820000|2021-08-26 15:13:40|20.42|20.34|20.46|20.38|20.46|20.38|20.42|20.34|17
1629990840000|2021-08-26 15:14:00|20.42|20.34|20.46|20.38|20.46|20.38|20.42|20.34|15
1629990870000|2021-08-26 15:14:30|20.42|20.34|20.41|20.33|20.44|20.36|20.41|20.33|30
1629990900000|2021-08-26 15:15:00|20.37|20.29|20.37|20.29|20.41|20.33|20.37|20.29|68
1629990910000|2021-08-26 15:15:10|20.39|20.31|20.39|20.31|20.39|20.31|20.37|20.29|7
1629990920000|2021-08-26 15:15:20|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1629990930000|2021-08-26 15:15:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|261
1629991000000|2021-08-26 15:16:40|20.41|20.33|20.37|20.29|20.41|20.33|20.37|20.29|88
1629991030000|2021-08-26 15:17:10|||||||||11
1629991040000|2021-08-26 15:17:20|||||||||1
1629991050000|2021-08-26 15:17:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|70
1629991060000|2021-08-26 15:17:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629991070000|2021-08-26 15:17:50|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|26
1629991100000|2021-08-26 15:18:20|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|18
1629991110000|2021-08-26 15:18:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629991140000|2021-08-26 15:19:00|20.38|20.3|20.42|20.34|20.42|20.34|20.38|20.3|100
1629991150000|2021-08-26 15:19:10|20.41|20.33|20.41|20.33|20.42|20.34|20.39|20.31|4
1629991160000|2021-08-26 15:19:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629991170000|2021-08-26 15:19:30|20.37|20.29|20.37|20.29|20.38|20.3|20.37|20.29|0
1629991180000|2021-08-26 15:19:40|||||||||20
1629991210000|2021-08-26 15:20:10|20.34|20.26|20.33|20.25|20.34|20.26|20.32|20.24|8
1629991220000|2021-08-26 15:20:20|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1629991230000|2021-08-26 15:20:30|20.3|20.22|20.31|20.23|20.31|20.23|20.29|20.21|148
1629991240000|2021-08-26 15:20:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1629991270000|2021-08-26 15:21:10|||||||||25
1629991280000|2021-08-26 15:21:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629991290000|2021-08-26 15:21:30|20.3|20.22|20.29|20.21|20.31|20.23|20.29|20.21|0
1629991300000|2021-08-26 15:21:40|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|23
1629991310000|2021-08-26 15:21:50|20.25|20.17|20.29|20.21|20.29|20.21|20.25|20.17|2
1629991320000|2021-08-26 15:22:00|||||||||1
1629991340000|2021-08-26 15:22:20|||||||||5
1629991350000|2021-08-26 15:22:30|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|2
1629991360000|2021-08-26 15:22:40|20.28|20.2|20.26|20.18|20.29|20.21|20.26|20.18|7
1629991370000|2021-08-26 15:22:50|||||||||1
1629991380000|2021-08-26 15:23:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1629991390000|2021-08-26 15:23:10|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|40
1629991410000|2021-08-26 15:23:30|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|75
1629991430000|2021-08-26 15:23:50|||||||||3
1629991440000|2021-08-26 15:24:00|||||||||1
1629991450000|2021-08-26 15:24:10|||||||||2
1629991460000|2021-08-26 15:24:20|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|18
1629991480000|2021-08-26 15:24:40|||||||||21
1629991490000|2021-08-26 15:24:50|||||||||5
1629991500000|2021-08-26 15:25:00|20.33|20.25|20.29|20.21|20.34|20.26|20.29|20.21|4
1629991510000|2021-08-26 15:25:10|20.3|20.22|20.34|20.26|20.34|20.26|20.3|20.22|14
1629991520000|2021-08-26 15:25:20|||||||||22
1629991540000|2021-08-26 15:25:40|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|231
1629991560000|2021-08-26 15:26:00|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|64
1629991570000|2021-08-26 15:26:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|22
1629991580000|2021-08-26 15:26:20|20.36|20.28|20.36|20.28|20.37|20.29|20.34|20.26|16
1629991590000|2021-08-26 15:26:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1629991600000|2021-08-26 15:26:40|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|99
1629991610000|2021-08-26 15:26:50|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1629991620000|2021-08-26 15:27:00|20.33|20.25|20.29|20.21|20.34|20.26|20.29|20.21|132
1629991640000|2021-08-26 15:27:20|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|16
1629991650000|2021-08-26 15:27:30|20.32|20.24|20.34|20.26|20.34|20.26|20.31|20.23|14
1629991670000|2021-08-26 15:27:50|||||||||24
1629991680000|2021-08-26 15:28:00|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1629991690000|2021-08-26 15:28:10|20.34|20.26|20.34|20.26|20.36|20.28|20.34|20.26|50
1629991710000|2021-08-26 15:28:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|55
1629991720000|2021-08-26 15:28:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1629991730000|2021-08-26 15:28:50|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|109
1629991750000|2021-08-26 15:29:10|||||||||52
1629991760000|2021-08-26 15:29:20|||||||||6
1629991770000|2021-08-26 15:29:30|||||||||77
1629991780000|2021-08-26 15:29:40|||||||||3
1629991790000|2021-08-26 15:29:50|||||||||67
1629991800000|2021-08-26 15:30:00|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|78
1629991840000|2021-08-26 15:30:40|20.38|20.3|20.43|20.35|20.43|20.35|20.38|20.3|45
1629991870000|2021-08-26 15:31:10|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1629991880000|2021-08-26 15:31:20|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|72
1629991890000|2021-08-26 15:31:30|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|2
1629991900000|2021-08-26 15:31:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1629991910000|2021-08-26 15:31:50|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1629991920000|2021-08-26 15:32:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|11
1629991930000|2021-08-26 15:32:10|20.51|20.43|20.48|20.4|20.51|20.43|20.47|20.39|2
1629991940000|2021-08-26 15:32:20|20.49|20.41|20.47|20.39|20.51|20.43|20.47|20.39|9
1629991980000|2021-08-26 15:33:00|20.46|20.38|20.44|20.36|20.46|20.38|20.43|20.35|2
1629991990000|2021-08-26 15:33:10|20.43|20.35|20.44|20.36|20.44|20.36|20.42|20.34|0
1629992000000|2021-08-26 15:33:20|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1629992030000|2021-08-26 15:33:50|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|0
1629992040000|2021-08-26 15:34:00|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|0
1629992050000|2021-08-26 15:34:10|20.46|20.38|20.44|20.36|20.46|20.38|20.43|20.35|2
1629992060000|2021-08-26 15:34:20|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1629992070000|2021-08-26 15:34:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629992080000|2021-08-26 15:34:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1629992090000|2021-08-26 15:34:50|20.47|20.39|20.43|20.35|20.47|20.39|20.43|20.35|0
1629992100000|2021-08-26 15:35:00|20.44|20.36|20.46|20.38|20.47|20.39|20.43|20.35|0
1629992110000|2021-08-26 15:35:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1629992140000|2021-08-26 15:35:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|2
1629992160000|2021-08-26 15:36:00|20.52|20.44|20.52|20.44|20.56|20.48|20.52|20.44|12
1629992170000|2021-08-26 15:36:10|20.53|20.45|20.54|20.46|20.56|20.48|20.52|20.44|5
1629992180000|2021-08-26 15:36:20|20.53|20.45|20.53|20.45|20.56|20.48|20.52|20.44|0
1629992190000|2021-08-26 15:36:30|20.52|20.44|20.54|20.46|20.56|20.48|20.52|20.44|0
1629992200000|2021-08-26 15:36:40|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|1
1629992210000|2021-08-26 15:36:50|20.56|20.48|20.52|20.44|20.56|20.48|20.52|20.44|0
1629992220000|2021-08-26 15:37:00|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|10
1629992230000|2021-08-26 15:37:10|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|11
1629992240000|2021-08-26 15:37:20|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|0
1629992250000|2021-08-26 15:37:30|20.48|20.4|20.47|20.39|20.49|20.41|20.47|20.39|0
1629992270000|2021-08-26 15:37:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1629992280000|2021-08-26 15:38:00|20.47|20.39|20.43|20.35|20.47|20.39|20.43|20.35|0
1629992290000|2021-08-26 15:38:10|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1629992310000|2021-08-26 15:38:30|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1629992320000|2021-08-26 15:38:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1629992340000|2021-08-26 15:39:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1629992380000|2021-08-26 15:39:40|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1629992390000|2021-08-26 15:39:50|20.42|20.34|20.4|20.32|20.43|20.35|20.4|20.32|4
1629992420000|2021-08-26 15:40:20|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1629992430000|2021-08-26 15:40:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629992460000|2021-08-26 15:41:00|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1629992470000|2021-08-26 15:41:10|20.42|20.34|20.42|20.34|20.43|20.35|20.4|20.32|0
1629992480000|2021-08-26 15:41:20|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|0
1629992490000|2021-08-26 15:41:30|20.44|20.36|20.47|20.39|20.47|20.39|20.44|20.36|0
1629992500000|2021-08-26 15:41:40|20.49|20.41|20.51|20.43|20.51|20.43|20.47|20.39|0
1629992520000|2021-08-26 15:42:00|20.52|20.44|20.53|20.45|20.56|20.48|20.52|20.44|17
1629992530000|2021-08-26 15:42:10|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1629992540000|2021-08-26 15:42:20|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1629992550000|2021-08-26 15:42:30|20.52|20.44|20.53|20.45|20.56|20.48|20.52|20.44|8
1629992560000|2021-08-26 15:42:40|20.52|20.44|20.56|20.48|20.56|20.48|20.52|20.44|0
1629992570000|2021-08-26 15:42:50|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|100
1629992580000|2021-08-26 15:43:00|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|0
1629992590000|2021-08-26 15:43:10|20.54|20.46|20.56|20.48|20.56|20.48|20.53|20.45|50
1629992660000|2021-08-26 15:44:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|5
1629992670000|2021-08-26 15:44:30|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1629992680000|2021-08-26 15:44:40|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1629992700000|2021-08-26 15:45:00|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|6
1629992720000|2021-08-26 15:45:20|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|0
1629992740000|2021-08-26 15:45:40|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|2
1629992750000|2021-08-26 15:45:50|20.57|20.49|20.58|20.5|20.61|20.53|20.56|20.48|7
1629992760000|2021-08-26 15:46:00|20.57|20.49|20.6|20.52|20.61|20.53|20.56|20.48|3
1629992770000|2021-08-26 15:46:10|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1629992780000|2021-08-26 15:46:20|20.53|20.45|20.53|20.45|20.53|20.45|20.51|20.43|0
1629992790000|2021-08-26 15:46:30|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1629992810000|2021-08-26 15:46:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1629992820000|2021-08-26 15:47:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1629992850000|2021-08-26 15:47:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1629992860000|2021-08-26 15:47:40|20.52|20.44|20.51|20.43|20.53|20.45|20.51|20.43|0
1629992870000|2021-08-26 15:47:50|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|0
1629992880000|2021-08-26 15:48:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1629992900000|2021-08-26 15:48:20|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|0
1629992910000|2021-08-26 15:48:30|20.55|20.47|20.56|20.48|20.56|20.48|20.53|20.45|0
1629992920000|2021-08-26 15:48:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1629992940000|2021-08-26 15:49:00|20.56|20.48|20.56|20.48|20.56|20.48|20.53|20.45|0
1629993000000|2021-08-26 15:50:00|20.55|20.47|20.56|20.48|20.56|20.48|20.53|20.45|0
1629993020000|2021-08-26 15:50:20|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1629993030000|2021-08-26 15:50:30|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1629993050000|2021-08-26 15:50:50|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|2
1629993070000|2021-08-26 15:51:10|20.52|20.44|20.51|20.43|20.53|20.45|20.51|20.43|2
1629993100000|2021-08-26 15:51:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1629993110000|2021-08-26 15:51:50|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|0
1629993120000|2021-08-26 15:52:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1629993130000|2021-08-26 15:52:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1629993140000|2021-08-26 15:52:20|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|0
1629993150000|2021-08-26 15:52:30|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1629993160000|2021-08-26 15:52:40|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1629993170000|2021-08-26 15:52:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1629993180000|2021-08-26 15:53:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1629993190000|2021-08-26 15:53:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1629993200000|2021-08-26 15:53:20|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1629993220000|2021-08-26 15:53:40|20.52|20.44|20.53|20.45|20.53|20.45|20.51|20.43|2
1629993230000|2021-08-26 15:53:50|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1629993270000|2021-08-26 15:54:30|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|1
1629993280000|2021-08-26 15:54:40|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1629993290000|2021-08-26 15:54:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|2
1629993300000|2021-08-26 15:55:00|20.52|20.44|20.53|20.45|20.56|20.48|20.52|20.44|0
1629993310000|2021-08-26 15:55:10|20.55|20.47|20.56|20.48|20.56|20.48|20.54|20.46|0
1629993320000|2021-08-26 15:55:20|20.55|20.47|20.56|20.48|20.56|20.48|20.53|20.45|0
1629993340000|2021-08-26 15:55:40|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|0
1629993350000|2021-08-26 15:55:50|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1629993380000|2021-08-26 15:56:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|3
1629993390000|2021-08-26 15:56:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1629993400000|2021-08-26 15:56:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1629993420000|2021-08-26 15:57:00|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1629993450000|2021-08-26 15:57:30|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|0
1629993460000|2021-08-26 15:57:40|20.46|20.38|20.46|20.38|20.47|20.39|20.46|20.38|0
1629993470000|2021-08-26 15:57:50|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|0
1629993500000|2021-08-26 15:58:20|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1629993510000|2021-08-26 15:58:30|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1629993520000|2021-08-26 15:58:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1629993540000|2021-08-26 15:59:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1629993550000|2021-08-26 15:59:10|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|14
1629993560000|2021-08-26 15:59:20|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1629993590000|2021-08-26 15:59:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1629993600000|2021-08-26 16:00:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1629993610000|2021-08-26 16:00:10|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1629993620000|2021-08-26 16:00:20|20.46|20.38|20.46|20.38|20.46|20.38|20.44|20.36|0
1629993630000|2021-08-26 16:00:30|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1629993640000|2021-08-26 16:00:40|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1629993650000|2021-08-26 16:00:50|20.44|20.36|20.43|20.35|20.46|20.38|20.42|20.34|0
1629993660000|2021-08-26 16:01:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1629993700000|2021-08-26 16:01:40|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1629993710000|2021-08-26 16:01:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629993730000|2021-08-26 16:02:10|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|25
1629993740000|2021-08-26 16:02:20|20.34|20.26|20.38|20.3|20.38|20.3|20.34|20.26|21
1629993750000|2021-08-26 16:02:30|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|4
1629993760000|2021-08-26 16:02:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629993780000|2021-08-26 16:03:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1629993790000|2021-08-26 16:03:10|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1629993910000|2021-08-26 16:05:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629993920000|2021-08-26 16:05:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1629993930000|2021-08-26 16:05:30|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1629993940000|2021-08-26 16:05:40|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1629993950000|2021-08-26 16:05:50|20.41|20.33|20.4|20.32|20.41|20.33|20.38|20.3|13
1629993980000|2021-08-26 16:06:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1629993990000|2021-08-26 16:06:30|20.4|20.32|20.4|20.32|20.4|20.32|20.38|20.3|0
1629994000000|2021-08-26 16:06:40|20.38|20.3|20.38|20.3|20.4|20.32|20.38|20.3|0
1629994010000|2021-08-26 16:06:50|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1629994020000|2021-08-26 16:07:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1629994030000|2021-08-26 16:07:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1629994040000|2021-08-26 16:07:20|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1629994060000|2021-08-26 16:07:40|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1629994080000|2021-08-26 16:08:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1629994100000|2021-08-26 16:08:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1629994150000|2021-08-26 16:09:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1629994160000|2021-08-26 16:09:20|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|0
1629994170000|2021-08-26 16:09:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1629994180000|2021-08-26 16:09:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1629994220000|2021-08-26 16:10:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1629994230000|2021-08-26 16:10:30|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|0
1629994240000|2021-08-26 16:10:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629994330000|2021-08-26 16:12:10|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1629994340000|2021-08-26 16:12:20|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1629994370000|2021-08-26 16:12:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1629994380000|2021-08-26 16:13:00|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1629994410000|2021-08-26 16:13:30|20.41|20.33|20.38|20.3|20.41|20.33|20.38|20.3|0
1629994480000|2021-08-26 16:14:40|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1629994560000|2021-08-26 16:16:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629994570000|2021-08-26 16:16:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629994590000|2021-08-26 16:16:30|||||||||1
1629994690000|2021-08-26 16:18:10|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1629994720000|2021-08-26 16:18:40|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1629994750000|2021-08-26 16:19:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629994770000|2021-08-26 16:19:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629994800000|2021-08-26 16:20:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629994810000|2021-08-26 16:20:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629994910000|2021-08-26 16:21:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1629994920000|2021-08-26 16:22:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1629995100000|2021-08-26 16:25:00|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1629995130000|2021-08-26 16:25:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629995140000|2021-08-26 16:25:40|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1629995160000|2021-08-26 16:26:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1629995190000|2021-08-26 16:26:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629995220000|2021-08-26 16:27:00|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1629995240000|2021-08-26 16:27:20|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1629995280000|2021-08-26 16:28:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629995300000|2021-08-26 16:28:20|20.41|20.33|20.38|20.3|20.43|20.35|20.38|20.3|0
1629995330000|2021-08-26 16:28:50|20.41|20.33|20.38|20.3|20.41|20.33|20.38|20.3|0
1629995360000|2021-08-26 16:29:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629995390000|2021-08-26 16:29:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1629995400000|2021-08-26 16:30:00|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1629995410000|2021-08-26 16:30:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629995420000|2021-08-26 16:30:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1629995430000|2021-08-26 16:30:30|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1629995440000|2021-08-26 16:30:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629995470000|2021-08-26 16:31:10|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1629995480000|2021-08-26 16:31:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629995500000|2021-08-26 16:31:40|20.41|20.33|20.43|20.35|20.44|20.36|20.39|20.31|0
1629995510000|2021-08-26 16:31:50|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1629995520000|2021-08-26 16:32:00|20.39|20.31|20.43|20.35|20.43|20.35|20.39|20.31|0
1629995540000|2021-08-26 16:32:20|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|1
1629995610000|2021-08-26 16:33:30|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1629995620000|2021-08-26 16:33:40|20.43|20.35|20.44|20.36|20.44|20.36|20.41|20.33|0
1629995640000|2021-08-26 16:34:00|20.43|20.35|20.44|20.36|20.44|20.36|20.41|20.33|0
1629995660000|2021-08-26 16:34:20|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1629995680000|2021-08-26 16:34:40|20.39|20.31|20.39|20.31|20.41|20.33|20.39|20.31|0
1629995690000|2021-08-26 16:34:50|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1629995720000|2021-08-26 16:35:20|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1629995770000|2021-08-26 16:36:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629995780000|2021-08-26 16:36:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1629995790000|2021-08-26 16:36:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629995800000|2021-08-26 16:36:40|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1629995810000|2021-08-26 16:36:50|20.37|20.29|20.36|20.28|20.38|20.3|20.36|20.28|0
1629995840000|2021-08-26 16:37:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1629995850000|2021-08-26 16:37:30|20.36|20.28|20.41|20.33|20.41|20.33|20.36|20.28|0
1629995870000|2021-08-26 16:37:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1629995880000|2021-08-26 16:38:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1629995890000|2021-08-26 16:38:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1629995930000|2021-08-26 16:38:50|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1629995940000|2021-08-26 16:39:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1629995950000|2021-08-26 16:39:10|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1629995990000|2021-08-26 16:39:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1629996040000|2021-08-26 16:40:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|19
1629996050000|2021-08-26 16:40:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1629996080000|2021-08-26 16:41:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1629996090000|2021-08-26 16:41:30|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1629996100000|2021-08-26 16:41:40|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1629996110000|2021-08-26 16:41:50|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1629996170000|2021-08-26 16:42:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1629996190000|2021-08-26 16:43:10|||||||||4
1629996210000|2021-08-26 16:43:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1629996240000|2021-08-26 16:44:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1629996330000|2021-08-26 16:45:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|1
1629996340000|2021-08-26 16:45:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1629996370000|2021-08-26 16:46:10|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1629996380000|2021-08-26 16:46:20|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|1
1629996410000|2021-08-26 16:46:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1629996420000|2021-08-26 16:47:00|20.54|20.46|20.58|20.5|20.58|20.5|20.54|20.46|1
1629996430000|2021-08-26 16:47:10|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|1
1629996440000|2021-08-26 16:47:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|1
1629996450000|2021-08-26 16:47:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1629996460000|2021-08-26 16:47:40|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|1
1629996480000|2021-08-26 16:48:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1629996500000|2021-08-26 16:48:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1629996510000|2021-08-26 16:48:30|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|2
1629996530000|2021-08-26 16:48:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1629996620000|2021-08-26 16:50:20|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|3
1629996630000|2021-08-26 16:50:30|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1629996660000|2021-08-26 16:51:00|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|0
1629996680000|2021-08-26 16:51:20|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1629996700000|2021-08-26 16:51:40|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1629996710000|2021-08-26 16:51:50|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1629996720000|2021-08-26 16:52:00|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1629996750000|2021-08-26 16:52:30|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1629996770000|2021-08-26 16:52:50|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1629996780000|2021-08-26 16:53:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1629996820000|2021-08-26 16:53:40|||||||||1
1629996900000|2021-08-26 16:55:00|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1629996910000|2021-08-26 16:55:10|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|0
1629996920000|2021-08-26 16:55:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1629996930000|2021-08-26 16:55:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1629996970000|2021-08-26 16:56:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1629997000000|2021-08-26 16:56:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1629997030000|2021-08-26 16:57:10|||||||||1
1629997060000|2021-08-26 16:57:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1629997080000|2021-08-26 16:58:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1629997090000|2021-08-26 16:58:10|20.53|20.45|20.53|20.45|20.53|20.45|20.51|20.43|0
1629997100000|2021-08-26 16:58:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1629997110000|2021-08-26 16:58:30|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1629997240000|2021-08-26 17:00:40|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|5
1629997300000|2021-08-26 17:01:40|||||||||1
1629997310000|2021-08-26 17:01:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1629997320000|2021-08-26 17:02:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1629997330000|2021-08-26 17:02:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1629997340000|2021-08-26 17:02:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1629997360000|2021-08-26 17:02:40|20.56|20.48|20.56|20.48|20.57|20.49|20.56|20.48|2
1629997370000|2021-08-26 17:02:50|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1629997450000|2021-08-26 17:04:10|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1629997460000|2021-08-26 17:04:20|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1629997500000|2021-08-26 17:05:00|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|1
1629997510000|2021-08-26 17:05:10|20.56|20.48|20.57|20.49|20.59|20.51|20.56|20.48|0
1629997520000|2021-08-26 17:05:20|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|0
1629997550000|2021-08-26 17:05:50|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1629997560000|2021-08-26 17:06:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1629997570000|2021-08-26 17:06:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1629997580000|2021-08-26 17:06:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1629997590000|2021-08-26 17:06:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1629997600000|2021-08-26 17:06:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1629997620000|2021-08-26 17:07:00|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1629997630000|2021-08-26 17:07:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1629997790000|2021-08-26 17:09:50|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1629997800000|2021-08-26 17:10:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1629997810000|2021-08-26 17:10:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1629997880000|2021-08-26 17:11:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1629997890000|2021-08-26 17:11:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1629998060000|2021-08-26 17:14:20|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1629998080000|2021-08-26 17:14:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1629998100000|2021-08-26 17:15:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1629998110000|2021-08-26 17:15:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1629998150000|2021-08-26 17:15:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1629998380000|2021-08-26 17:19:40|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|0
1629998520000|2021-08-26 17:22:00|20.63|20.55|20.63|20.55|20.63|20.55|20.61|20.53|18
1629998540000|2021-08-26 17:22:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1629998550000|2021-08-26 17:22:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1629998570000|2021-08-26 17:22:50|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1629998580000|2021-08-26 17:23:00|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1629998590000|2021-08-26 17:23:10|20.69|20.61|20.7|20.62|20.71|20.63|20.69|20.61|6
1629998610000|2021-08-26 17:23:30|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|1
1629998620000|2021-08-26 17:23:40|20.74|20.66|20.74|20.66|20.74|20.66|20.73|20.65|0
1629998630000|2021-08-26 17:23:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1629998640000|2021-08-26 17:24:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1629998650000|2021-08-26 17:24:10|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1629998720000|2021-08-26 17:25:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|5
1629998730000|2021-08-26 17:25:30|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1629998750000|2021-08-26 17:25:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1629998770000|2021-08-26 17:26:10|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1629998780000|2021-08-26 17:26:20|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1629998800000|2021-08-26 17:26:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1629998810000|2021-08-26 17:26:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1629998820000|2021-08-26 17:27:00|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|0
1629998840000|2021-08-26 17:27:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1629998850000|2021-08-26 17:27:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1629998860000|2021-08-26 17:27:40|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1629998880000|2021-08-26 17:28:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1629998900000|2021-08-26 17:28:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1629998910000|2021-08-26 17:28:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1629998930000|2021-08-26 17:28:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1629998950000|2021-08-26 17:29:10|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1629999000000|2021-08-26 17:30:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1629999010000|2021-08-26 17:30:10|20.68|20.6|20.64|20.56|20.68|20.6|20.64|20.56|0
1629999030000|2021-08-26 17:30:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1629999040000|2021-08-26 17:30:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1629999050000|2021-08-26 17:30:50|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|0
1629999150000|2021-08-26 17:32:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1629999170000|2021-08-26 17:32:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1629999190000|2021-08-26 17:33:10|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1629999260000|2021-08-26 17:34:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|6
1629999300000|2021-08-26 17:35:00|20.63|20.55|20.63|20.55|20.63|20.55|20.61|20.53|0
1629999310000|2021-08-26 17:35:10|20.61|20.53|20.61|20.53|20.63|20.55|20.61|20.53|0
1629999320000|2021-08-26 17:35:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1629999390000|2021-08-26 17:36:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1629999460000|2021-08-26 17:37:40|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1629999480000|2021-08-26 17:38:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1629999570000|2021-08-26 17:39:30|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|20
1629999600000|2021-08-26 17:40:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1629999610000|2021-08-26 17:40:10|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1629999620000|2021-08-26 17:40:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1629999630000|2021-08-26 17:40:30|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1629999720000|2021-08-26 17:42:00|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|0
1629999770000|2021-08-26 17:42:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1629999870000|2021-08-26 17:44:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1629999880000|2021-08-26 17:44:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1630000010000|2021-08-26 17:46:50|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1630000020000|2021-08-26 17:47:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1630000030000|2021-08-26 17:47:10|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1630000040000|2021-08-26 17:47:20|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1630000100000|2021-08-26 17:48:20|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1630000180000|2021-08-26 17:49:40|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1630000300000|2021-08-26 17:51:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1630000310000|2021-08-26 17:51:50|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1630000320000|2021-08-26 17:52:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1630000330000|2021-08-26 17:52:10|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1630000340000|2021-08-26 17:52:20|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1630000350000|2021-08-26 17:52:30|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1630000430000|2021-08-26 17:53:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1630000440000|2021-08-26 17:54:00|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1630000480000|2021-08-26 17:54:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1630000490000|2021-08-26 17:54:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1630000500000|2021-08-26 17:55:00|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1630000520000|2021-08-26 17:55:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1630000530000|2021-08-26 17:55:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1630000540000|2021-08-26 17:55:40|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1630000590000|2021-08-26 17:56:30|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1630000630000|2021-08-26 17:57:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|4
1630000690000|2021-08-26 17:58:10|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1630000720000|2021-08-26 17:58:40|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1630000730000|2021-08-26 17:58:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1630000740000|2021-08-26 17:59:00|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1630000750000|2021-08-26 17:59:10|20.6|20.52|20.6|20.52|20.6|20.52|20.58|20.5|0
1630000760000|2021-08-26 17:59:20|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1630000770000|2021-08-26 17:59:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1630000780000|2021-08-26 17:59:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1630000810000|2021-08-26 18:00:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1630000850000|2021-08-26 18:00:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|3
1630000880000|2021-08-26 18:01:20|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1630000890000|2021-08-26 18:01:30|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1630000920000|2021-08-26 18:02:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|28
1630000930000|2021-08-26 18:02:10|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|16
1630000970000|2021-08-26 18:02:50|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1630000980000|2021-08-26 18:03:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1630000990000|2021-08-26 18:03:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1630001000000|2021-08-26 18:03:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|1
1630001020000|2021-08-26 18:03:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1630001060000|2021-08-26 18:04:20|||||||||1
1630001110000|2021-08-26 18:05:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1630001140000|2021-08-26 18:05:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|50
1630001300000|2021-08-26 18:08:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|10
1630001320000|2021-08-26 18:08:40|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1630001350000|2021-08-26 18:09:10|||||||||1
1630001370000|2021-08-26 18:09:30|20.79|20.71|20.82|20.74|20.82|20.74|20.79|20.71|16
1630001390000|2021-08-26 18:09:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1630001400000|2021-08-26 18:10:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1630001410000|2021-08-26 18:10:10|20.78|20.7|20.77|20.69|20.78|20.7|20.75|20.67|0
1630001430000|2021-08-26 18:10:30|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|0
1630001440000|2021-08-26 18:10:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1630001460000|2021-08-26 18:11:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1630001480000|2021-08-26 18:11:20|20.77|20.69|20.77|20.69|20.77|20.69|20.75|20.67|0
1630001490000|2021-08-26 18:11:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1630001520000|2021-08-26 18:12:00|20.74|20.66|20.78|20.7|20.78|20.7|20.74|20.66|0
1630001530000|2021-08-26 18:12:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1630001560000|2021-08-26 18:12:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1630001570000|2021-08-26 18:12:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1630001580000|2021-08-26 18:13:00|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|0
1630001590000|2021-08-26 18:13:10|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1630001600000|2021-08-26 18:13:20|20.76|20.68|20.77|20.69|20.78|20.7|20.76|20.68|0
1630001620000|2021-08-26 18:13:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1630001630000|2021-08-26 18:13:50|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1630001670000|2021-08-26 18:14:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1630001680000|2021-08-26 18:14:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1630001690000|2021-08-26 18:14:50|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1630001710000|2021-08-26 18:15:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1630001730000|2021-08-26 18:15:30|20.76|20.68|20.75|20.67|20.77|20.69|20.75|20.67|0
1630001740000|2021-08-26 18:15:40|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1630001760000|2021-08-26 18:16:00|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1630001770000|2021-08-26 18:16:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1630001790000|2021-08-26 18:16:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1630001840000|2021-08-26 18:17:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|10
1630001850000|2021-08-26 18:17:30|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1630001860000|2021-08-26 18:17:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1630001880000|2021-08-26 18:18:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1630001890000|2021-08-26 18:18:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1630001920000|2021-08-26 18:18:40|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1630001930000|2021-08-26 18:18:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1630001940000|2021-08-26 18:19:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1630002030000|2021-08-26 18:20:30|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|0
1630002060000|2021-08-26 18:21:00|20.73|20.65|20.69|20.61|20.73|20.65|20.69|20.61|0
1630002070000|2021-08-26 18:21:10|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|0
1630002080000|2021-08-26 18:21:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1630002090000|2021-08-26 18:21:30|20.65|20.57|20.64|20.56|20.67|20.59|20.64|20.56|0
1630002100000|2021-08-26 18:21:40|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1630002110000|2021-08-26 18:21:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1630002120000|2021-08-26 18:22:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|10
1630002130000|2021-08-26 18:22:10|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|0
1630002150000|2021-08-26 18:22:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1630002160000|2021-08-26 18:22:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1630002190000|2021-08-26 18:23:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1630002200000|2021-08-26 18:23:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1630002250000|2021-08-26 18:24:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|10
1630002270000|2021-08-26 18:24:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1630002300000|2021-08-26 18:25:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1630002310000|2021-08-26 18:25:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1630002320000|2021-08-26 18:25:20|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1630002330000|2021-08-26 18:25:30|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|2
1630002350000|2021-08-26 18:25:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1630002360000|2021-08-26 18:26:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1630002380000|2021-08-26 18:26:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1630002390000|2021-08-26 18:26:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1630002400000|2021-08-26 18:26:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1630002420000|2021-08-26 18:27:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1630002440000|2021-08-26 18:27:20|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1630002460000|2021-08-26 18:27:40|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1630002480000|2021-08-26 18:28:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1630002550000|2021-08-26 18:29:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1630002580000|2021-08-26 18:29:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1630002610000|2021-08-26 18:30:10|20.73|20.65|20.72|20.64|20.74|20.66|20.72|20.64|0
1630002630000|2021-08-26 18:30:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1630002660000|2021-08-26 18:31:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1630002680000|2021-08-26 18:31:20|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1630002690000|2021-08-26 18:31:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1630002720000|2021-08-26 18:32:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1630002730000|2021-08-26 18:32:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1630002780000|2021-08-26 18:33:00|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1630002800000|2021-08-26 18:33:20|20.68|20.6|20.69|20.61|20.69|20.61|20.67|20.59|0
1630002820000|2021-08-26 18:33:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1630002840000|2021-08-26 18:34:00|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1630002950000|2021-08-26 18:35:50|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1630002970000|2021-08-26 18:36:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1630002990000|2021-08-26 18:36:30|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1630003030000|2021-08-26 18:37:10|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1630003050000|2021-08-26 18:37:30|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1630003060000|2021-08-26 18:37:40|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1630003080000|2021-08-26 18:38:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1630003100000|2021-08-26 18:38:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1630003110000|2021-08-26 18:38:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1630003120000|2021-08-26 18:38:40|20.63|20.55|20.6|20.52|20.63|20.55|20.6|20.52|0
1630003160000|2021-08-26 18:39:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1630003190000|2021-08-26 18:39:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1630003200000|2021-08-26 18:40:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1630003260000|2021-08-26 18:41:00|20.61|20.53|20.62|20.54|20.63|20.55|20.61|20.53|0
1630003270000|2021-08-26 18:41:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1630003300000|2021-08-26 18:41:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1630003330000|2021-08-26 18:42:10|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|0
1630003340000|2021-08-26 18:42:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1630003350000|2021-08-26 18:42:30|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1630003360000|2021-08-26 18:42:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1630003390000|2021-08-26 18:43:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1630003400000|2021-08-26 18:43:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1630003440000|2021-08-26 18:44:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1630003450000|2021-08-26 18:44:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1630003500000|2021-08-26 18:45:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1630003510000|2021-08-26 18:45:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1630003560000|2021-08-26 18:46:00|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|0
1630003570000|2021-08-26 18:46:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1630003600000|2021-08-26 18:46:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1630003620000|2021-08-26 18:47:00|20.65|20.57|20.64|20.56|20.66|20.58|20.64|20.56|0
1630003630000|2021-08-26 18:47:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1630003650000|2021-08-26 18:47:30|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|0
1630003700000|2021-08-26 18:48:20|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1630003740000|2021-08-26 18:49:00|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|0
1630003750000|2021-08-26 18:49:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1630003790000|2021-08-26 18:49:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1630003800000|2021-08-26 18:50:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1630003820000|2021-08-26 18:50:20|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1630003850000|2021-08-26 18:50:50|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1630003920000|2021-08-26 18:52:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1630003930000|2021-08-26 18:52:10|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1630004160000|2021-08-26 18:56:00|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1630004230000|2021-08-26 18:57:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1630004240000|2021-08-26 18:57:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1630004250000|2021-08-26 18:57:30|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1630004270000|2021-08-26 18:57:50|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1630004280000|2021-08-26 18:58:00|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1630004290000|2021-08-26 18:58:10|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1630004300000|2021-08-26 18:58:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|2
1630004320000|2021-08-26 18:58:40|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1630004330000|2021-08-26 18:58:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1630004340000|2021-08-26 18:59:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1630004430000|2021-08-26 19:00:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1630004440000|2021-08-26 19:00:40|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|12
1630004500000|2021-08-26 19:01:40|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1630004510000|2021-08-26 19:01:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1630004530000|2021-08-26 19:02:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1630004550000|2021-08-26 19:02:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1630004560000|2021-08-26 19:02:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1630004660000|2021-08-26 19:04:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1630004670000|2021-08-26 19:04:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|10
1630004720000|2021-08-26 19:05:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1630004760000|2021-08-26 19:06:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1630004780000|2021-08-26 19:06:20|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|0
1630004790000|2021-08-26 19:06:30|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|47
1630004800000|2021-08-26 19:06:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1630004810000|2021-08-26 19:06:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1630004920000|2021-08-26 19:08:40|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|1
1630004930000|2021-08-26 19:08:50|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1630004970000|2021-08-26 19:09:30|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|17
1630004980000|2021-08-26 19:09:40|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|1
1630005000000|2021-08-26 19:10:00|20.82|20.74|20.84|20.76|20.84|20.76|20.81|20.73|2
1630005010000|2021-08-26 19:10:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1630005030000|2021-08-26 19:10:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1630005040000|2021-08-26 19:10:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1630005060000|2021-08-26 19:11:00|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1630005070000|2021-08-26 19:11:10|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|1
1630005100000|2021-08-26 19:11:40|20.89|20.81|20.85|20.77|20.89|20.81|20.85|20.77|0
1630005150000|2021-08-26 19:12:30|20.84|20.76|20.79|20.71|20.84|20.76|20.79|20.71|2
1630005160000|2021-08-26 19:12:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1630005170000|2021-08-26 19:12:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1630005180000|2021-08-26 19:13:00|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|2
1630005190000|2021-08-26 19:13:10|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|0
1630005200000|2021-08-26 19:13:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1630005210000|2021-08-26 19:13:30|20.8|20.72|20.85|20.77|20.85|20.77|20.8|20.72|0
1630005280000|2021-08-26 19:14:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1630005300000|2021-08-26 19:15:00|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|0
1630005310000|2021-08-26 19:15:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1630005320000|2021-08-26 19:15:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1630005340000|2021-08-26 19:15:40|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|0
1630005360000|2021-08-26 19:16:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1630005400000|2021-08-26 19:16:40|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1630005410000|2021-08-26 19:16:50|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1630005420000|2021-08-26 19:17:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1630005460000|2021-08-26 19:17:40|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1630005470000|2021-08-26 19:17:50|20.84|20.76|20.85|20.77|20.85|20.77|20.83|20.75|0
1630005490000|2021-08-26 19:18:10|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1630005510000|2021-08-26 19:18:30|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|0
1630005520000|2021-08-26 19:18:40|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1630005540000|2021-08-26 19:19:00|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|0
1630005550000|2021-08-26 19:19:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1630005600000|2021-08-26 19:20:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1630005610000|2021-08-26 19:20:10|20.79|20.71|20.75|20.67|20.79|20.71|20.75|20.67|0
1630005620000|2021-08-26 19:20:20|20.77|20.69|20.79|20.71|20.8|20.72|20.77|20.69|1
1630005630000|2021-08-26 19:20:30|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|0
1630005640000|2021-08-26 19:20:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1630005650000|2021-08-26 19:20:50|20.81|20.73|20.81|20.73|20.83|20.75|20.81|20.73|0
1630005660000|2021-08-26 19:21:00|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|0
1630005670000|2021-08-26 19:21:10|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1630005720000|2021-08-26 19:22:00|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1630005750000|2021-08-26 19:22:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1630005800000|2021-08-26 19:23:20|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1630005890000|2021-08-26 19:24:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1630005900000|2021-08-26 19:25:00|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|0
1630005920000|2021-08-26 19:25:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1630005930000|2021-08-26 19:25:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1630005940000|2021-08-26 19:25:40|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1630005960000|2021-08-26 19:26:00|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|0
1630005970000|2021-08-26 19:26:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1630005980000|2021-08-26 19:26:20|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|20
1630005990000|2021-08-26 19:26:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1630006000000|2021-08-26 19:26:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1630006020000|2021-08-26 19:27:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1630006030000|2021-08-26 19:27:10|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1630006060000|2021-08-26 19:27:40|20.87|20.79|20.83|20.75|20.87|20.79|20.83|20.75|0
1630006080000|2021-08-26 19:28:00|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1630006110000|2021-08-26 19:28:30|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1630006120000|2021-08-26 19:28:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1630006130000|2021-08-26 19:28:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1630006140000|2021-08-26 19:29:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1630006150000|2021-08-26 19:29:10|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1630006160000|2021-08-26 19:29:20|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1630006170000|2021-08-26 19:29:30|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1630006180000|2021-08-26 19:29:40|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|1
1630006190000|2021-08-26 19:29:50|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|0
1630006210000|2021-08-26 19:30:10|20.75|20.67|20.79|20.71|20.79|20.71|20.75|20.67|0
1630006220000|2021-08-26 19:30:20|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|0
1630006230000|2021-08-26 19:30:30|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1630006240000|2021-08-26 19:30:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1630006250000|2021-08-26 19:30:50|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|0
1630006260000|2021-08-26 19:31:00|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|0
1630006320000|2021-08-26 19:32:00|20.73|20.65|20.72|20.64|20.74|20.66|20.71|20.63|0
1630006330000|2021-08-26 19:32:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1630006340000|2021-08-26 19:32:20|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1630006380000|2021-08-26 19:33:00|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|0
1630006390000|2021-08-26 19:33:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1630006400000|2021-08-26 19:33:20|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|0
1630006410000|2021-08-26 19:33:30|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1630006430000|2021-08-26 19:33:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1630006440000|2021-08-26 19:34:00|20.76|20.68|20.74|20.66|20.79|20.71|20.74|20.66|0
1630006460000|2021-08-26 19:34:20|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1630006500000|2021-08-26 19:35:00|20.7|20.62|20.71|20.63|20.71|20.63|20.69|20.61|0
1630006510000|2021-08-26 19:35:10|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1630006520000|2021-08-26 19:35:20|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1630006590000|2021-08-26 19:36:30|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|1
1630006620000|2021-08-26 19:37:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1630006630000|2021-08-26 19:37:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1630006640000|2021-08-26 19:37:20|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1630006650000|2021-08-26 19:37:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1630006670000|2021-08-26 19:37:50|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|0
1630006680000|2021-08-26 19:38:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1630006700000|2021-08-26 19:38:20|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1630006720000|2021-08-26 19:38:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1630006750000|2021-08-26 19:39:10|20.8|20.72|20.79|20.71|20.81|20.73|20.79|20.71|0
1630006770000|2021-08-26 19:39:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1630006780000|2021-08-26 19:39:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1630006800000|2021-08-26 19:40:00|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|0
1630006810000|2021-08-26 19:40:10|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1630006830000|2021-08-26 19:40:30|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1630006880000|2021-08-26 19:41:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1630006890000|2021-08-26 19:41:30|20.74|20.66|20.69|20.61|20.74|20.66|20.69|20.61|0
1630006920000|2021-08-26 19:42:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1630006930000|2021-08-26 19:42:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1630006950000|2021-08-26 19:42:30|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1630006960000|2021-08-26 19:42:40|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1630006980000|2021-08-26 19:43:00|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1630006990000|2021-08-26 19:43:10|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1630007000000|2021-08-26 19:43:20|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1630007010000|2021-08-26 19:43:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1630007020000|2021-08-26 19:43:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1630007040000|2021-08-26 19:44:00|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1630007050000|2021-08-26 19:44:10|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1630007060000|2021-08-26 19:44:20|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|0
1630007070000|2021-08-26 19:44:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1630007080000|2021-08-26 19:44:40|||||||||3
1630007100000|2021-08-26 19:45:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1630007110000|2021-08-26 19:45:10|20.79|20.71|20.79|20.71|20.8|20.72|20.79|20.71|0
1630007120000|2021-08-26 19:45:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1630007130000|2021-08-26 19:45:30|20.81|20.73|20.84|20.76|20.84|20.76|20.81|20.73|10
1630007140000|2021-08-26 19:45:40|20.83|20.75|20.83|20.75|20.84|20.76|20.83|20.75|0
1630007150000|2021-08-26 19:45:50|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|3
1630007160000|2021-08-26 19:46:00|20.78|20.7|20.78|20.7|20.79|20.71|20.76|20.68|0
1630007170000|2021-08-26 19:46:10|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|1
1630007180000|2021-08-26 19:46:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1630007190000|2021-08-26 19:46:30|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1630007200000|2021-08-26 19:46:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1630007210000|2021-08-26 19:46:50|20.77|20.69|20.77|20.69|20.77|20.69|20.75|20.67|0
1630007220000|2021-08-26 19:47:00|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1630007230000|2021-08-26 19:47:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1630007240000|2021-08-26 19:47:20|20.74|20.66|20.7|20.62|20.74|20.66|20.7|20.62|2
1630007250000|2021-08-26 19:47:30|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|0
1630007270000|2021-08-26 19:47:50|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1630007280000|2021-08-26 19:48:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1630007290000|2021-08-26 19:48:10|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1630007300000|2021-08-26 19:48:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1630007310000|2021-08-26 19:48:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1630007320000|2021-08-26 19:48:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1630007340000|2021-08-26 19:49:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|2
1630007350000|2021-08-26 19:49:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1630007390000|2021-08-26 19:49:50|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1630007400000|2021-08-26 19:50:00|20.75|20.67|20.7|20.62|20.75|20.67|20.7|20.62|0
1630007420000|2021-08-26 19:50:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1630007430000|2021-08-26 19:50:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1630007440000|2021-08-26 19:50:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1630007450000|2021-08-26 19:50:50|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|1
1630007460000|2021-08-26 19:51:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1630007470000|2021-08-26 19:51:10|20.74|20.66|20.77|20.69|20.77|20.69|20.74|20.66|0
1630007480000|2021-08-26 19:51:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1630007500000|2021-08-26 19:51:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|2
1630007530000|2021-08-26 19:52:10|20.75|20.67|20.77|20.69|20.77|20.69|20.74|20.66|0
1630007570000|2021-08-26 19:52:50|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1630007580000|2021-08-26 19:53:00|20.75|20.67|20.74|20.66|20.77|20.69|20.74|20.66|0
1630007590000|2021-08-26 19:53:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1630007600000|2021-08-26 19:53:20|20.75|20.67|20.74|20.66|20.77|20.69|20.74|20.66|0
1630007620000|2021-08-26 19:53:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1630007640000|2021-08-26 19:54:00|20.75|20.67|20.77|20.69|20.77|20.69|20.74|20.66|0
1630007650000|2021-08-26 19:54:10|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1630007660000|2021-08-26 19:54:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|2
1630007670000|2021-08-26 19:54:30|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|0
1630007680000|2021-08-26 19:54:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1630007690000|2021-08-26 19:54:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1630007700000|2021-08-26 19:55:00|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|0
1630007710000|2021-08-26 19:55:10|20.77|20.69|20.77|20.69|20.77|20.69|20.74|20.66|10
1630007740000|2021-08-26 19:55:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|3
1630007750000|2021-08-26 19:55:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|3
1630007760000|2021-08-26 19:56:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|5
1630007770000|2021-08-26 19:56:10|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|3
1630007780000|2021-08-26 19:56:20|20.75|20.67|20.77|20.69|20.77|20.69|20.74|20.66|5
1630007790000|2021-08-26 19:56:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1630007800000|2021-08-26 19:56:40|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1630007820000|2021-08-26 19:57:00|20.75|20.67|20.84|20.59|20.84|20.67|20.75|20.59|1
1630007830000|2021-08-26 19:57:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1630007840000|2021-08-26 19:57:20|||||||||20
1630007850000|2021-08-26 19:57:30|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|0
1630007870000|2021-08-26 19:57:50|||||||||2
1630007880000|2021-08-26 19:58:00|||||||||1
1630007890000|2021-08-26 19:58:10|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|2
1630007920000|2021-08-26 19:58:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1630007930000|2021-08-26 19:58:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|1
1630007940000|2021-08-26 19:59:00|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|7
1630007950000|2021-08-26 19:59:10|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|0
1630007960000|2021-08-26 19:59:20|||||||||1
1630007970000|2021-08-26 19:59:30|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1630007980000|2021-08-26 19:59:40|20.71|20.63|20.72|20.64|20.78|20.64|20.71|20.53|0
1630007990000|2021-08-26 19:59:50|20.71|20.63|20.78|20.53|20.78|20.64|20.71|20.53|0
1630023300000|2021-08-27 00:15:00|20.97|20.67|20.93|20.63|20.99|20.69|20.91|20.61|0
1630023310000|2021-08-27 00:15:10|20.96|20.71|20.96|20.66|20.98|20.73|20.96|20.66|0
1630023380000|2021-08-27 00:16:20|20.93|20.63|20.93|20.63|20.95|20.65|20.93|20.63|0
1630023390000|2021-08-27 00:16:30|20.95|20.65|20.93|20.63|20.96|20.66|20.93|20.63|0
1630023450000|2021-08-27 00:17:30|20.91|20.61|20.93|20.63|20.93|20.63|20.91|20.61|0
1630023510000|2021-08-27 00:18:30|20.91|20.61|20.93|20.63|20.93|20.63|20.91|20.61|0
1630023580000|2021-08-27 00:19:40|20.91|20.61|20.93|20.63|20.93|20.63|20.91|20.61|0
1630023600000|2021-08-27 00:20:00|20.95|20.65|20.96|20.66|20.96|20.66|20.95|20.65|0
1630024210000|2021-08-27 00:30:10|20.95|20.7|20.95|20.7|20.96|20.7|20.95|20.66|0
1630024230000|2021-08-27 00:30:30|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1630024240000|2021-08-27 00:30:40|20.95|20.7|20.96|20.66|20.96|20.7|20.95|20.66|0
1630024260000|2021-08-27 00:31:00|20.95|20.7|20.96|20.66|20.96|20.7|20.95|20.66|0
1630024780000|2021-08-27 00:39:40|20.91||20.91||20.91||20.91||0
1630024800000|2021-08-27 00:40:00|20.92|20.67|20.96|20.66|20.96|20.67|20.92|20.66|0
1630024900000|2021-08-27 00:41:40|20.92|20.67|20.91|20.66|20.92|20.67|20.91|20.66|0
1630024910000|2021-08-27 00:41:50|20.95|20.65|20.96|20.66|20.96|20.66|20.95|20.65|0
1630024970000|2021-08-27 00:42:50|20.92|20.67|20.91|20.66|20.92|20.67|20.91|20.66|0
1630024980000|2021-08-27 00:43:00|20.92|20.67|20.96|20.66|20.96|20.67|20.92|20.66|0
1630025030000|2021-08-27 00:43:50|20.91||20.96||20.96||20.91||0
1630025190000|2021-08-27 00:46:30|20.92|20.67|20.95|20.65|20.95|20.67|20.91|20.65|0
1630025200000|2021-08-27 00:46:40|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1630025400000|2021-08-27 00:50:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1630025460000|2021-08-27 00:51:00|20.89|20.59|20.91|20.61|20.91|20.61|20.89|20.59|0
1630025530000|2021-08-27 00:52:10|20.88|20.58|20.91|20.61|20.91|20.62|20.87|20.58|0
1630025600000|2021-08-27 00:53:20|20.89|20.59|20.91|20.61|20.91|20.61|20.89|20.59|0
1630025640000|2021-08-27 00:54:00|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1630025650000|2021-08-27 00:54:10|20.87|20.57|20.87|20.57|20.87|20.57|20.86|20.56|0
1630025680000|2021-08-27 00:54:40|20.88|20.58|20.87|20.57|20.88|20.58|20.87|20.57|0
1630025690000|2021-08-27 00:54:50|20.86|20.61|20.91|20.61|20.91|20.61|20.86|20.58|0
1630025730000|2021-08-27 00:55:30|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1630025740000|2021-08-27 00:55:40|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1630025760000|2021-08-27 00:56:00|20.88|20.58|20.9|20.6|20.9|20.6|20.88|20.58|0
1630025770000|2021-08-27 00:56:10|20.89|20.59|20.87|20.57|20.89|20.59|20.87|20.57|0
1630025830000|2021-08-27 00:57:10|20.85|20.55|20.87|20.57|20.88|20.58|20.85|20.55|0
1630025840000|2021-08-27 00:57:20|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1630025850000|2021-08-27 00:57:30|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1630025890000|2021-08-27 00:58:10|20.86|20.56|20.86|20.56|20.86|20.56|20.83|20.53|0
1630026020000|2021-08-27 01:00:20|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1630026030000|2021-08-27 01:00:30|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1630026050000|2021-08-27 01:00:50|20.84|20.54|20.86|20.56|20.86|20.56|20.84|20.54|0
1630026060000|2021-08-27 01:01:00|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1630026110000|2021-08-27 01:01:50|20.82|20.52|20.82|20.52|20.82|20.52|20.82|20.52|0
1630026120000|2021-08-27 01:02:00|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1630026150000|2021-08-27 01:02:30|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1630026210000|2021-08-27 01:03:30|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1630026280000|2021-08-27 01:04:40|20.83|20.53|20.86|20.56|20.86|20.56|20.83|20.53|0
1630026340000|2021-08-27 01:05:40|20.85|20.55|20.86|20.56|20.86|20.56|20.83|20.53|0
1630026470000|2021-08-27 01:07:50|20.83|20.53|20.85|20.55|20.85|20.55|20.83|20.53|0
1630026480000|2021-08-27 01:08:00|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1630026550000|2021-08-27 01:09:10|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1630026610000|2021-08-27 01:10:10|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1630026800000|2021-08-27 01:13:20|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1630026860000|2021-08-27 01:14:20|20.87|20.57|20.86|20.56|20.87|20.57|20.86|20.56|0
1630026900000|2021-08-27 01:15:00|20.85|20.55|20.86|20.56|20.86|20.56|20.83|20.53|0
1630026920000|2021-08-27 01:15:20|20.82|20.52|20.82|20.52|20.82|20.52|20.82|20.52|0
1630026970000|2021-08-27 01:16:10|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1630026990000|2021-08-27 01:16:30|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1630027010000|2021-08-27 01:16:50|20.76|20.51|20.74|20.49|20.76|20.51|20.74|20.49|0
1630027020000|2021-08-27 01:17:00|20.76|20.51|20.77|20.52|20.77|20.52|20.76|20.51|0
1630027030000|2021-08-27 01:17:10|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1630027080000|2021-08-27 01:18:00|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1630027110000|2021-08-27 01:18:30|20.81|20.51|20.77|20.52|20.81|20.52|20.77|20.51|0
1630027170000|2021-08-27 01:19:30|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1630027200000|2021-08-27 01:20:00|20.77|20.52|20.81|20.51|20.81|20.52|20.77|20.51|0
1630027210000|2021-08-27 01:20:10|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1630027260000|2021-08-27 01:21:00|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1630027390000|2021-08-27 01:23:10|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1630027400000|2021-08-27 01:23:20|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1630027540000|2021-08-27 01:25:40|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1630027550000|2021-08-27 01:25:50|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1630027570000|2021-08-27 01:26:10|20.74|20.49|20.74|20.49|20.76|20.51|20.74|20.49|0
1630027580000|2021-08-27 01:26:20|20.76|20.51|20.74|20.49|20.76|20.51|20.74|20.49|0
1630027630000|2021-08-27 01:27:10|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1630027670000|2021-08-27 01:27:50|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1630027680000|2021-08-27 01:28:00|20.76|20.51|20.77|20.52|20.77|20.52|20.76|20.51|0
1630027690000|2021-08-27 01:28:10|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1630027700000|2021-08-27 01:28:20|20.77|20.52|20.76|20.51|20.77|20.52|20.76|20.51|0
1630027710000|2021-08-27 01:28:30|20.77|20.52|20.76|20.51|20.77|20.52|20.76|20.51|0
1630027810000|2021-08-27 01:30:10|20.74|20.49|20.74|20.49|20.76|20.51|20.74|20.49|0
1630027820000|2021-08-27 01:30:20|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1630027920000|2021-08-27 01:32:00|20.74|20.49|20.76|20.51|20.76|20.56|20.64|20.49|0
1630027930000|2021-08-27 01:32:10|20.74|20.49|20.74|20.49|20.76|20.51|20.74|20.49|0
1630027940000|2021-08-27 01:32:20|20.76|20.51|20.76|20.51|20.76|20.51|20.74|20.49|0
1630027950000|2021-08-27 01:32:30|20.74|20.49|20.74|20.49|20.76|20.51|20.74|20.49|0
1630027960000|2021-08-27 01:32:40|20.76|20.51|20.76|20.51|20.76|20.51|20.74|20.49|0
1630027980000|2021-08-27 01:33:00|20.74|20.49|20.76|20.51|20.76|20.51|20.74|20.49|0
1630027990000|2021-08-27 01:33:10|20.74|20.49|20.76|20.51|20.76|20.51|20.74|20.49|0
1630028000000|2021-08-27 01:33:20|20.74|20.49|20.74|20.49|20.76|20.51|20.74|20.49|0
1630028010000|2021-08-27 01:33:30|20.76|20.51|20.76|20.51|20.76|20.51|20.74|20.49|0
1630028110000|2021-08-27 01:35:10|20.77|20.52|20.76|20.51|20.77|20.52|20.76|20.51|0
1630028130000|2021-08-27 01:35:30|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1630028140000|2021-08-27 01:35:40|20.76|20.51|20.76|20.51|20.77|20.52|20.76|20.51|0
1630028150000|2021-08-27 01:35:50|20.77|20.52|20.77|20.52|20.77|20.52|20.76|20.51|0
1630028230000|2021-08-27 01:37:10|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1630028240000|2021-08-27 01:37:20|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1630028250000|2021-08-27 01:37:30|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1630028260000|2021-08-27 01:37:40|20.77|20.52|20.76|20.51|20.77|20.52|20.76|20.51|0
1630028270000|2021-08-27 01:37:50|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1630028280000|2021-08-27 01:38:00|20.76|20.51|20.77|20.52|20.77|20.52|20.76|20.51|0
1630028300000|2021-08-27 01:38:20|20.76|20.51|20.77|20.52|20.77|20.52|20.76|20.51|0
1630028310000|2021-08-27 01:38:30|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1630028320000|2021-08-27 01:38:40|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1630028330000|2021-08-27 01:38:50|20.76|20.51|20.77|20.52|20.77|20.52|20.76|20.51|0
1630028340000|2021-08-27 01:39:00|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1630028550000|2021-08-27 01:42:30|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1630028650000|2021-08-27 01:44:10|20.81|20.51|20.8|20.55|20.81|20.55|20.8|20.51|0
1630028670000|2021-08-27 01:44:30|20.81|20.56|20.82|20.52|20.84|20.56|20.79|20.51|0
1630028680000|2021-08-27 01:44:40|20.8|20.55|20.8|20.55|20.82|20.56|20.79|20.51|0
1630028690000|2021-08-27 01:44:50|20.81|20.51|20.81|20.51|20.84|20.56|20.8|20.51|0
1630028700000|2021-08-27 01:45:00|20.82|20.56|20.81|20.51|20.84|20.56|20.81|20.51|0
1630028710000|2021-08-27 01:45:10|20.77|20.52|20.81|20.51|20.81|20.52|20.77|20.51|0
1630028720000|2021-08-27 01:45:20|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1630028730000|2021-08-27 01:45:30|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1630028760000|2021-08-27 01:46:00|20.8|20.55|20.82|20.52|20.82|20.56|20.8|20.51|0
1630028770000|2021-08-27 01:46:10|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1630028960000|2021-08-27 01:49:20|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1630029000000|2021-08-27 01:50:00|20.76|20.51|20.77|20.52|20.77|20.52|20.76|20.51|0
1630029010000|2021-08-27 01:50:10|20.76|20.51|20.77|20.52|20.77|20.52|20.76|20.51|0
1630029020000|2021-08-27 01:50:20|20.76|20.51|20.76|20.51|20.77|20.52|20.76|20.51|0
1630029030000|2021-08-27 01:50:30|20.77|20.52|20.77|20.52|20.77|20.52|20.76|20.51|0
1630029040000|2021-08-27 01:50:40|20.76|20.51|20.77|20.52|20.77|20.52|20.76|20.51|0
1630029100000|2021-08-27 01:51:40|20.81|20.51|20.77|20.52|20.81|20.52|20.77|20.51|0
1630029110000|2021-08-27 01:51:50|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1630029120000|2021-08-27 01:52:00|20.8|20.55|20.82|20.52|20.82|20.56|20.8|20.51|0
1630029130000|2021-08-27 01:52:10|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1630029140000|2021-08-27 01:52:20|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1630029150000|2021-08-27 01:52:30|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1630029160000|2021-08-27 01:52:40|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1630029170000|2021-08-27 01:52:50|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1630029210000|2021-08-27 01:53:30|20.77|20.52|20.81|20.51|20.81|20.52|20.77|20.51|0
1630029220000|2021-08-27 01:53:40|20.77|20.52|20.81|20.51|20.81|20.52|20.77|20.51|0
1630029230000|2021-08-27 01:53:50|20.77|20.52|20.81|20.51|20.81|20.52|20.77|20.51|0
1630029240000|2021-08-27 01:54:00|20.77|20.52|20.81|20.51|20.81|20.52|20.77|20.51|0
1630029260000|2021-08-27 01:54:20|20.77|20.52|20.81|20.51|20.81|20.52|20.77|20.51|0
1630029270000|2021-08-27 01:54:30|20.77|20.52|20.81|20.51|20.81|20.52|20.77|20.51|0
1630029310000|2021-08-27 01:55:10|20.77|20.52|20.77|20.52|20.81|20.52|20.77|20.51|0
1630029320000|2021-08-27 01:55:20|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1630029350000|2021-08-27 01:55:50|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1630029360000|2021-08-27 01:56:00|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1630029370000|2021-08-27 01:56:10|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1630029380000|2021-08-27 01:56:20|20.81|20.51|20.81|20.51|20.81|20.52|20.77|20.51|0
1630029390000|2021-08-27 01:56:30|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1630029510000|2021-08-27 01:58:30|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1630029540000|2021-08-27 01:59:00|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1630029570000|2021-08-27 01:59:30|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1630029580000|2021-08-27 01:59:40|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1630029650000|2021-08-27 02:00:50|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1630029760000|2021-08-27 02:02:40|20.74|20.49|20.74|20.49|20.74|20.49|20.74|20.49|0
1630029810000|2021-08-27 02:03:30|20.63|20.55|20.63|20.38|20.74|20.55|20.62|20.38|0
1630029900000|2021-08-27 02:05:00|20.64|20.34|20.63|20.33|20.64|20.35|20.58|20.32|0
1630029910000|2021-08-27 02:05:10|20.62|20.37|20.62|20.37|20.63|20.38|20.62|20.37|0
1630029920000|2021-08-27 02:05:20|20.63|20.38|20.62|20.37|20.63|20.38|20.62|20.37|0
1630029930000|2021-08-27 02:05:30|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1630029940000|2021-08-27 02:05:40|20.64|20.34|20.68|20.38|20.68|20.38|20.64|20.34|0
1630029960000|2021-08-27 02:06:00|20.67|20.37|20.65|20.35|20.67|20.37|20.63|20.33|0
1630029970000|2021-08-27 02:06:10|20.67|20.37|20.68|20.38|20.68|20.38|20.67|20.37|0
1630030010000|2021-08-27 02:06:50|20.65|20.35|20.65|20.35|20.67|20.37|20.65|20.35|0
1630030040000|2021-08-27 02:07:20|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1630030050000|2021-08-27 02:07:30|20.65|20.35|20.64|20.34|20.65|20.35|20.64|20.34|0
1630030060000|2021-08-27 02:07:40|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|0
1630030080000|2021-08-27 02:08:00|20.64|20.34|20.61|20.31|20.64|20.34|20.61|20.31|0
1630030090000|2021-08-27 02:08:10|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1630030100000|2021-08-27 02:08:20|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1630030110000|2021-08-27 02:08:30|20.63|20.33|20.64|20.34|20.64|20.34|20.6|20.3|0
1630030120000|2021-08-27 02:08:40|20.62|20.32|20.62|20.32|20.62|20.32|20.6|20.3|0
1630030130000|2021-08-27 02:08:50|20.6|20.3|20.64|20.34|20.64|20.34|20.6|20.3|0
1630030170000|2021-08-27 02:09:30|20.62|20.32|20.62|20.32|20.62|20.32|20.6|20.3|0
1630030180000|2021-08-27 02:09:40|20.6|20.3|20.62|20.32|20.62|20.32|20.6|20.3|0
1630030250000|2021-08-27 02:10:50|20.64|20.34|20.62|20.32|20.64|20.34|20.6|20.3|0
1630030260000|2021-08-27 02:11:00|20.6|20.3|20.62|20.32|20.62|20.32|20.6|20.3|0
1630030340000|2021-08-27 02:12:20|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1630030350000|2021-08-27 02:12:30|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|0
1630030360000|2021-08-27 02:12:40|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|0
1630030370000|2021-08-27 02:12:50|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|0
1630030380000|2021-08-27 02:13:00|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1630030390000|2021-08-27 02:13:10|20.63|20.33|20.63|20.33|20.63|20.33|20.62|20.32|0
1630030400000|2021-08-27 02:13:20|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|0
1630030450000|2021-08-27 02:14:10|20.64|20.34|20.64|20.34|20.65|20.35|20.64|20.34|0
1630030490000|2021-08-27 02:14:50|20.63|20.33|20.62|20.32|20.63|20.33|20.62|20.32|0
1630030510000|2021-08-27 02:15:10|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1630030560000|2021-08-27 02:16:00|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1630030570000|2021-08-27 02:16:10|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1630030590000|2021-08-27 02:16:30|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1630030600000|2021-08-27 02:16:40|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1630030640000|2021-08-27 02:17:20|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|0
1630030650000|2021-08-27 02:17:30|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|0
1630030720000|2021-08-27 02:18:40|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1630030760000|2021-08-27 02:19:20|20.63|20.33|20.62|20.32|20.63|20.33|20.62|20.32|0
1630030770000|2021-08-27 02:19:30|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1630030780000|2021-08-27 02:19:40|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1630030790000|2021-08-27 02:19:50|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1630030800000|2021-08-27 02:20:00|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|0
1630030810000|2021-08-27 02:20:10|20.62|20.32|20.62|20.32|20.63|20.33|20.62|20.32|0
1630030820000|2021-08-27 02:20:20|20.63|20.33|20.63|20.33|20.63|20.33|20.62|20.32|0
1630030830000|2021-08-27 02:20:30|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1630030840000|2021-08-27 02:20:40|20.63|20.33|20.62|20.32|20.63|20.33|20.62|20.32|0
1630030860000|2021-08-27 02:21:00|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1630030880000|2021-08-27 02:21:20|20.62|20.32|20.62|20.32|20.63|20.33|20.62|20.32|0
1630030900000|2021-08-27 02:21:40|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1630030910000|2021-08-27 02:21:50|20.62|20.32|20.62|20.32|20.63|20.33|20.62|20.32|0
1630030920000|2021-08-27 02:22:00|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1630030930000|2021-08-27 02:22:10|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1630030940000|2021-08-27 02:22:20|20.63|20.33|20.63|20.33|20.63|20.33|20.62|20.32|0
1630030950000|2021-08-27 02:22:30|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1630030960000|2021-08-27 02:22:40|20.63|20.33|20.64|20.34|20.64|20.34|20.63|20.33|0
1630030970000|2021-08-27 02:22:50|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1630030980000|2021-08-27 02:23:00|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|0
1630031010000|2021-08-27 02:23:30|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|0
1630031040000|2021-08-27 02:24:00|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1630031060000|2021-08-27 02:24:20|20.63|20.33|20.63|20.33|20.63|20.33|20.62|20.32|0
1630031090000|2021-08-27 02:24:50|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|0
1630031100000|2021-08-27 02:25:00|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|0
1630031110000|2021-08-27 02:25:10|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|0
1630031120000|2021-08-27 02:25:20|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|0
1630031130000|2021-08-27 02:25:30|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|0
1630031140000|2021-08-27 02:25:40|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|0
1630031160000|2021-08-27 02:26:00|20.62|20.32|20.6|20.3|20.62|20.32|20.6|20.3|0
1630031170000|2021-08-27 02:26:10|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1630031200000|2021-08-27 02:26:40|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1630031270000|2021-08-27 02:27:50|20.59|20.29|20.58|20.28|20.59|20.29|20.58|20.28|0
1630031290000|2021-08-27 02:28:10|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1630031310000|2021-08-27 02:28:30|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1630031320000|2021-08-27 02:28:40|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1630031370000|2021-08-27 02:29:30|20.57|20.27|20.59|20.29|20.59|20.29|20.57|20.27|0
1630031390000|2021-08-27 02:29:50|20.6|20.3|20.59|20.29|20.6|20.3|20.59|20.29|0
1630031400000|2021-08-27 02:30:00|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1630031460000|2021-08-27 02:31:00|20.56|20.26|20.55|20.25|20.58|20.28|20.55|20.25|0
1630031470000|2021-08-27 02:31:10|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1630031490000|2021-08-27 02:31:30|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1630031500000|2021-08-27 02:31:40|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1630031510000|2021-08-27 02:31:50|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|0
1630031580000|2021-08-27 02:33:00|20.57|20.27|20.54|20.24|20.57|20.27|20.54|20.24|0
1630031650000|2021-08-27 02:34:10|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|0
1630031730000|2021-08-27 02:35:30|20.55|20.25|20.6|20.3|20.6|20.3|20.55|20.25|0
1630031740000|2021-08-27 02:35:40|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1630031840000|2021-08-27 02:37:20|20.62|20.32|20.59|20.29|20.62|20.32|20.59|20.29|0
1630031900000|2021-08-27 02:38:20|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1630031910000|2021-08-27 02:38:30|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1630031970000|2021-08-27 02:39:30|20.62|20.32|20.59|20.29|20.62|20.32|20.59|20.29|0
1630032090000|2021-08-27 02:41:30|20.62|20.32|20.59|20.29|20.62|20.32|20.59|20.29|0
1630032190000|2021-08-27 02:43:10|20.62|20.32|20.59|20.29|20.62|20.32|20.59|20.29|0
1630032270000|2021-08-27 02:44:30|20.62|20.32|20.59|20.29|20.62|20.32|20.59|20.29|0
1630032330000|2021-08-27 02:45:30|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1630032340000|2021-08-27 02:45:40|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1630032400000|2021-08-27 02:46:40|20.62|20.32|20.59|20.29|20.62|20.32|20.59|20.29|0
1630032500000|2021-08-27 02:48:20|20.62|20.32|20.59|20.29|20.62|20.32|20.59|20.29|0
1630032570000|2021-08-27 02:49:30|20.62|20.32|20.59|20.29|20.62|20.32|20.59|20.29|0
1630032640000|2021-08-27 02:50:40|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1630032650000|2021-08-27 02:50:50|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1630032710000|2021-08-27 02:51:50|20.62|20.32|20.59|20.29|20.62|20.32|20.59|20.29|0
1630032780000|2021-08-27 02:53:00|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1630032790000|2021-08-27 02:53:10|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1630032880000|2021-08-27 02:54:40|20.62|20.32|20.59|20.29|20.62|20.32|20.59|20.29|0
1630032960000|2021-08-27 02:56:00|20.62|20.32|20.59|20.29|20.62|20.32|20.59|20.29|0
1630033020000|2021-08-27 02:57:00|20.62|20.32|20.59|20.29|20.62|20.32|20.59|20.29|0
1630033090000|2021-08-27 02:58:10|20.62|20.32|20.59|20.29|20.62|20.32|20.59|20.29|0
1630033150000|2021-08-27 02:59:10|20.62|20.32|20.59|20.29|20.62|20.32|20.59|20.29|0
1630033190000|2021-08-27 02:59:50|20.6|20.3|20.62|20.32|20.62|20.32|20.6|20.3|0
1630033200000|2021-08-27 03:00:00|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1630033220000|2021-08-27 03:00:20|20.66|20.36|20.63|20.33|20.66|20.36|20.63|20.33|0
1630033250000|2021-08-27 03:00:50|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1630033260000|2021-08-27 03:01:00|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1630033280000|2021-08-27 03:01:20|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1630033290000|2021-08-27 03:01:30|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1630033340000|2021-08-27 03:02:20|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|0
1630033350000|2021-08-27 03:02:30|20.66|20.36|20.63|20.33|20.66|20.36|20.63|20.33|0
1630033390000|2021-08-27 03:03:10|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|0
1630033400000|2021-08-27 03:03:20|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|0
1630033440000|2021-08-27 03:04:00|20.66|20.36|20.63|20.33|20.66|20.36|20.63|20.33|0
1630033470000|2021-08-27 03:04:30|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1630033510000|2021-08-27 03:05:10|20.63|20.33|20.63|20.33|20.63|20.33|20.62|20.32|0
1630033520000|2021-08-27 03:05:20|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1630033530000|2021-08-27 03:05:30|20.63|20.33|20.62|20.32|20.63|20.33|20.62|20.32|0
1630033540000|2021-08-27 03:05:40|20.63|20.33|20.62|20.32|20.63|20.33|20.62|20.32|0
1630033560000|2021-08-27 03:06:00|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1630033580000|2021-08-27 03:06:20|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1630033590000|2021-08-27 03:06:30|20.63|20.33|20.62|20.32|20.63|20.33|20.62|20.32|0
1630033600000|2021-08-27 03:06:40|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1630033610000|2021-08-27 03:06:50|20.66|20.36|20.63|20.33|20.66|20.36|20.63|20.33|0
1630033630000|2021-08-27 03:07:10|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|0
1630033650000|2021-08-27 03:07:30|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|0
1630033680000|2021-08-27 03:08:00|20.66|20.36|20.63|20.33|20.66|20.36|20.63|20.33|0
1630033740000|2021-08-27 03:09:00|20.66|20.36|20.63|20.33|20.66|20.36|20.63|20.33|0
1630033770000|2021-08-27 03:09:30|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1630033780000|2021-08-27 03:09:40|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1630033810000|2021-08-27 03:10:10|20.66|20.36|20.64|20.34|20.66|20.36|20.64|20.34|0
1630033840000|2021-08-27 03:10:40|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1630033880000|2021-08-27 03:11:20|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|0
1630033920000|2021-08-27 03:12:00|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1630033940000|2021-08-27 03:12:20|20.59|20.29|20.6|20.3|20.6|20.3|20.59|20.29|0
1630033990000|2021-08-27 03:13:10|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1630034070000|2021-08-27 03:14:30|20.66|20.36|20.63|20.33|20.66|20.36|20.63|20.33|0
1630034080000|2021-08-27 03:14:40|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1630034110000|2021-08-27 03:15:10|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1630034140000|2021-08-27 03:15:40|20.66|20.36|20.63|20.33|20.66|20.36|20.63|20.33|0
1630034190000|2021-08-27 03:16:30|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1630034200000|2021-08-27 03:16:40|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1630034210000|2021-08-27 03:16:50|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1630034250000|2021-08-27 03:17:30|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1630034330000|2021-08-27 03:18:50|20.66|20.36|20.63|20.33|20.66|20.36|20.63|20.33|0
1630034370000|2021-08-27 03:19:30|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1630034380000|2021-08-27 03:19:40|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1630034390000|2021-08-27 03:19:50|20.66|20.36|20.63|20.33|20.66|20.36|20.63|20.33|0
1630034410000|2021-08-27 03:20:10|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1630034460000|2021-08-27 03:21:00|20.63|20.33|20.63|20.33|20.66|20.36|20.63|20.33|0
1630034530000|2021-08-27 03:22:10|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1630034580000|2021-08-27 03:23:00|20.67|20.37|20.67|20.37|20.69|20.39|20.67|20.37|0
1630034590000|2021-08-27 03:23:10|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1630034650000|2021-08-27 03:24:10|20.63|20.33|20.66|20.36|20.67|20.37|20.63|20.33|0
1630034730000|2021-08-27 03:25:30|20.65|20.35|20.66|20.36|20.67|20.37|20.64|20.34|0
1630034790000|2021-08-27 03:26:30|20.63|20.33|20.64|20.34|20.67|20.37|20.63|20.33|0
1630034840000|2021-08-27 03:27:20|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1630034880000|2021-08-27 03:28:00|20.67|20.37|20.63|20.33|20.67|20.37|20.63|20.33|0
1630034890000|2021-08-27 03:28:10|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1630034900000|2021-08-27 03:28:20|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1630034950000|2021-08-27 03:29:10|20.63|20.33|20.64|20.34|20.64|20.34|20.63|20.33|0
1630035010000|2021-08-27 03:30:10|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1630035020000|2021-08-27 03:30:20|20.66|20.36|20.64|20.34|20.66|20.36|20.64|20.34|0
1630035070000|2021-08-27 03:31:10|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1630035080000|2021-08-27 03:31:20|20.67|20.37|20.66|20.36|20.67|20.37|20.66|20.36|0
1630035140000|2021-08-27 03:32:20|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1630035150000|2021-08-27 03:32:30|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1630035210000|2021-08-27 03:33:30|20.64|20.34|20.67|20.37|20.67|20.37|20.64|20.34|0
1630035230000|2021-08-27 03:33:50|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1630035260000|2021-08-27 03:34:20|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1630035290000|2021-08-27 03:34:50|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1630035300000|2021-08-27 03:35:00|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1630035330000|2021-08-27 03:35:30|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1630035360000|2021-08-27 03:36:00|20.67|20.37|20.64|20.34|20.67|20.37|20.64|20.34|0
1630035390000|2021-08-27 03:36:30|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1630035400000|2021-08-27 03:36:40|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1630035420000|2021-08-27 03:37:00|20.67|20.37|20.64|20.34|20.67|20.37|20.64|20.34|0
1630035490000|2021-08-27 03:38:10|20.62|20.32|20.64|20.34|20.67|20.37|20.62|20.32|0
1630035550000|2021-08-27 03:39:10|20.67|20.37|20.64|20.34|20.67|20.37|20.64|20.34|0
1630035610000|2021-08-27 03:40:10|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1630035620000|2021-08-27 03:40:20|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1630035690000|2021-08-27 03:41:30|20.67|20.37|20.64|20.34|20.67|20.37|20.64|20.34|0
1630035750000|2021-08-27 03:42:30|20.67|20.37|20.64|20.34|20.67|20.37|20.64|20.34|0
1630035820000|2021-08-27 03:43:40|20.67|20.37|20.64|20.34|20.67|20.37|20.64|20.34|0
1630035880000|2021-08-27 03:44:40|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1630035890000|2021-08-27 03:44:50|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1630035950000|2021-08-27 03:45:50|20.67|20.37|20.64|20.34|20.67|20.37|20.64|20.34|0
1630036020000|2021-08-27 03:47:00|20.62|20.32|20.64|20.34|20.67|20.37|20.62|20.32|0
1630036080000|2021-08-27 03:48:00|20.67|20.37|20.64|20.34|20.67|20.37|20.64|20.34|0
1630036140000|2021-08-27 03:49:00|20.63|20.33|20.62|20.32|20.63|20.33|20.62|20.32|0
1630036470000|2021-08-27 03:54:30|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|0
1630036680000|2021-08-27 03:58:00|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1630036690000|2021-08-27 03:58:10|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1630036760000|2021-08-27 03:59:20|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|0
1630036950000|2021-08-27 04:02:30|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|0
1630037010000|2021-08-27 04:03:30|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|0
1630037080000|2021-08-27 04:04:40|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|0
1630037140000|2021-08-27 04:05:40|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|0
1630037210000|2021-08-27 04:06:50|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|0
1630037270000|2021-08-27 04:07:50|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|0
1630037340000|2021-08-27 04:09:00|20.61|20.31|20.62|20.32|20.64|20.34|20.61|20.31|0
1630037400000|2021-08-27 04:10:00|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|0
1630037470000|2021-08-27 04:11:10|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|0
1630037530000|2021-08-27 04:12:10|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|0
1630037600000|2021-08-27 04:13:20|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|0
1630037660000|2021-08-27 04:14:20|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|0
1630037730000|2021-08-27 04:15:30|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|0
1630037790000|2021-08-27 04:16:30|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|0
1630037850000|2021-08-27 04:17:30|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|0
1630037980000|2021-08-27 04:19:40|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|0
1630038040000|2021-08-27 04:20:40|20.64|20.34|20.61|20.31|20.64|20.34|20.61|20.31|0
1630038110000|2021-08-27 04:21:50|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630038180000|2021-08-27 04:23:00|20.62|20.32|20.61|20.31|20.64|20.34|20.61|20.31|0
1630038240000|2021-08-27 04:24:00|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630038310000|2021-08-27 04:25:10|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630038380000|2021-08-27 04:26:20|20.59|20.29|20.62|20.32|20.62|20.32|20.59|20.29|0
1630038390000|2021-08-27 04:26:30|20.64|20.34|20.61|20.31|20.64|20.34|20.61|20.31|0
1630038450000|2021-08-27 04:27:30|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630038520000|2021-08-27 04:28:40|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630038600000|2021-08-27 04:30:00|20.64|20.34|20.61|20.31|20.64|20.34|20.61|20.31|0
1630038660000|2021-08-27 04:31:00|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630038730000|2021-08-27 04:32:10|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630038800000|2021-08-27 04:33:20|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630038860000|2021-08-27 04:34:20|20.59|20.29|20.62|20.32|20.62|20.32|20.59|20.29|0
1630038870000|2021-08-27 04:34:30|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1630038930000|2021-08-27 04:35:30|20.59|20.29|20.62|20.32|20.64|20.34|20.59|20.29|0
1630038940000|2021-08-27 04:35:40|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1630039000000|2021-08-27 04:36:40|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630039070000|2021-08-27 04:37:50|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630039140000|2021-08-27 04:39:00|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630039200000|2021-08-27 04:40:00|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630039260000|2021-08-27 04:41:00|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630039350000|2021-08-27 04:42:30|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630039410000|2021-08-27 04:43:30|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630039470000|2021-08-27 04:44:30|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1630039480000|2021-08-27 04:44:40|20.64|20.34|20.61|20.31|20.64|20.34|20.61|20.31|0
1630039540000|2021-08-27 04:45:40|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630039630000|2021-08-27 04:47:10|20.59|20.29|20.64|20.34|20.64|20.34|20.59|20.29|0
1630039640000|2021-08-27 04:47:20|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1630039710000|2021-08-27 04:48:30|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630039770000|2021-08-27 04:49:30|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630039830000|2021-08-27 04:50:30|20.59|20.29|20.64|20.34|20.64|20.34|20.59|20.29|0
1630039840000|2021-08-27 04:50:40|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1630039910000|2021-08-27 04:51:50|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630039970000|2021-08-27 04:52:50|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630040030000|2021-08-27 04:53:50|20.59|20.29|20.64|20.34|20.64|20.34|20.59|20.29|0
1630040040000|2021-08-27 04:54:00|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1630040100000|2021-08-27 04:55:00|20.64|20.34|20.61|20.31|20.64|20.34|20.61|20.31|0
1630040200000|2021-08-27 04:56:40|20.59|20.29|20.64|20.34|20.64|20.34|20.59|20.29|0
1630040210000|2021-08-27 04:56:50|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1630040270000|2021-08-27 04:57:50|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630040350000|2021-08-27 04:59:10|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630040420000|2021-08-27 05:00:20|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630040480000|2021-08-27 05:01:20|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630040540000|2021-08-27 05:02:20|20.59|20.29|20.64|20.34|20.64|20.34|20.59|20.29|0
1630040550000|2021-08-27 05:02:30|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1630040610000|2021-08-27 05:03:30|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630040670000|2021-08-27 05:04:30|20.59|20.29|20.64|20.34|20.64|20.34|20.59|20.29|0
1630040680000|2021-08-27 05:04:40|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1630040740000|2021-08-27 05:05:40|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630040800000|2021-08-27 05:06:40|20.64|20.34|20.65|20.35|20.66|20.36|20.64|20.34|0
1630040830000|2021-08-27 05:07:10|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1630040880000|2021-08-27 05:08:00|20.67|20.37|20.66|20.36|20.67|20.37|20.66|20.36|0
1630040910000|2021-08-27 05:08:30|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1630040960000|2021-08-27 05:09:20|20.69|20.39|20.72|20.42|20.72|20.42|20.69|20.39|0
1630041170000|2021-08-27 05:12:50|20.71|20.41|20.72|20.42|20.72|20.42|20.71|20.41|0
1630041430000|2021-08-27 05:17:10|20.71|20.41|20.72|20.42|20.72|20.42|20.71|20.41|0
1630041570000|2021-08-27 05:19:30|20.71|20.41|20.72|20.42|20.72|20.42|20.71|20.41|0
1630041640000|2021-08-27 05:20:40|20.71|20.41|20.67|20.37|20.71|20.41|20.66|20.36|0
1630041660000|2021-08-27 05:21:00|20.68|20.38|20.68|20.38|20.68|20.38|20.67|20.37|0
1630041670000|2021-08-27 05:21:10|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1630041710000|2021-08-27 05:21:50|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1630041720000|2021-08-27 05:22:00|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1630041770000|2021-08-27 05:22:50|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|0
1630041840000|2021-08-27 05:24:00|20.66|20.36|20.71|20.41|20.72|20.42|20.66|20.36|0
1630041850000|2021-08-27 05:24:10|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1630041900000|2021-08-27 05:25:00|20.71|20.41|20.69|20.39|20.71|20.41|20.69|20.39|0
1630041960000|2021-08-27 05:26:00|20.68|20.38|20.68|20.38|20.7|20.4|20.68|20.38|0
1630041970000|2021-08-27 05:26:10|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1630042020000|2021-08-27 05:27:00|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|0
1630042030000|2021-08-27 05:27:10|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|0
1630042100000|2021-08-27 05:28:20|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|0
1630042120000|2021-08-27 05:28:40|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1630042160000|2021-08-27 05:29:20|20.67|20.37|20.7|20.4|20.7|20.4|20.66|20.36|0
1630042170000|2021-08-27 05:29:30|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1630042230000|2021-08-27 05:30:30|20.7|20.4|20.68|20.38|20.7|20.4|20.68|20.38|0
1630042240000|2021-08-27 05:30:40|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1630042250000|2021-08-27 05:30:50|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1630042290000|2021-08-27 05:31:30|20.67|20.37|20.66|20.36|20.67|20.37|20.66|20.36|0
1630042350000|2021-08-27 05:32:30|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1630042420000|2021-08-27 05:33:40|20.63|20.33|20.61|20.31|20.63|20.33|20.61|20.31|0
1630042470000|2021-08-27 05:34:30|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1630042480000|2021-08-27 05:34:40|20.63|20.33|20.63|20.33|20.63|20.33|20.62|20.32|0
1630042550000|2021-08-27 05:35:50|20.64|20.34|20.67|20.37|20.67|20.37|20.64|20.34|0
1630042560000|2021-08-27 05:36:00|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1630042620000|2021-08-27 05:37:00|20.67|20.37|20.64|20.34|20.67|20.37|20.64|20.34|0
1630042690000|2021-08-27 05:38:10|20.67|20.37|20.64|20.34|20.67|20.37|20.64|20.34|0
1630042730000|2021-08-27 05:38:50|20.66|20.36|20.68|20.38|20.68|20.38|20.66|20.36|0
1630042750000|2021-08-27 05:39:10|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1630042790000|2021-08-27 05:39:50|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1630042800000|2021-08-27 05:40:00|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1630042810000|2021-08-27 05:40:10|20.67|20.37|20.69|20.39|20.69|20.39|20.67|20.37|0
1630042880000|2021-08-27 05:41:20|20.68|20.38|20.69|20.39|20.69|20.39|20.68|20.38|0
1630042910000|2021-08-27 05:41:50|20.72|20.42|20.69|20.39|20.72|20.42|20.69|20.39|0
1630042980000|2021-08-27 05:43:00|20.72|20.42|20.69|20.39|20.72|20.42|20.69|20.39|0
1630043010000|2021-08-27 05:43:30|20.68|20.38|20.69|20.39|20.69|20.39|20.68|20.38|0
1630043040000|2021-08-27 05:44:00|20.72|20.42|20.69|20.39|20.72|20.42|20.69|20.39|0
1630043100000|2021-08-27 05:45:00|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1630043160000|2021-08-27 05:46:00|20.67|20.37|20.64|20.34|20.67|20.37|20.64|20.34|0
1630043170000|2021-08-27 05:46:10|20.63|20.33|20.67|20.37|20.67|20.37|20.63|20.33|0
1630043280000|2021-08-27 05:48:00|20.66|20.36|20.67|20.37|20.68|20.38|20.66|20.36|0
1630043320000|2021-08-27 05:48:40|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1630043340000|2021-08-27 05:49:00|20.69|20.39|20.66|20.36|20.69|20.39|20.66|20.36|0
1630043380000|2021-08-27 05:49:40|20.67|20.37|20.68|20.38|20.68|20.38|20.67|20.37|0
1630043400000|2021-08-27 05:50:00|20.69|20.39|20.68|20.38|20.69|20.39|20.68|20.38|0
1630043410000|2021-08-27 05:50:10|20.7|20.4|20.68|20.38|20.7|20.4|20.68|20.38|0
1630043470000|2021-08-27 05:51:10|20.7|20.4|20.69|20.39|20.72|20.42|20.69|20.39|0
1630043540000|2021-08-27 05:52:20|20.72|20.42|20.69|20.39|20.72|20.42|20.69|20.39|0
1630043550000|2021-08-27 05:52:30|20.68|20.38|20.69|20.39|20.69|20.39|20.68|20.38|0
1630043610000|2021-08-27 05:53:30|20.68|20.38|20.72|20.42|20.72|20.42|20.68|20.38|0
1630043620000|2021-08-27 05:53:40|20.71|20.41|20.69|20.39|20.71|20.41|20.69|20.39|0
1630043660000|2021-08-27 05:54:20|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1630043670000|2021-08-27 05:54:30|20.67|20.37|20.67|20.37|20.67|20.37|20.66|20.36|0
1630043740000|2021-08-27 05:55:40|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|0
1630043800000|2021-08-27 05:56:40|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|0
1630043860000|2021-08-27 05:57:40|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|0
1630043930000|2021-08-27 05:58:50|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|0
1630044000000|2021-08-27 06:00:00|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1630044010000|2021-08-27 06:00:10|20.67|20.43|20.68|20.43|20.68|20.43|20.67|20.42|1
1630044020000|2021-08-27 06:00:20|20.67|20.42|20.68|20.43|20.68|20.43|20.67|20.42|0
1630044030000|2021-08-27 06:00:30|20.67|20.42|20.68|20.43|20.68|20.43|20.67|20.42|0
1630044040000|2021-08-27 06:00:40|20.72|20.47|20.61|20.53|20.72|20.54|20.61|20.47|0
1630044050000|2021-08-27 06:00:50|20.67|20.42|20.68|20.43|20.68|20.43|20.67|20.42|0
1630044060000|2021-08-27 06:01:00|20.67|20.42|20.61|20.53|20.71|20.54|20.61|20.42|0
1630044070000|2021-08-27 06:01:10|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1630044100000|2021-08-27 06:01:40|20.68|20.43|20.67|20.42|20.68|20.43|20.67|20.42|0
1630044110000|2021-08-27 06:01:50|20.68|20.43|20.67|20.42|20.68|20.43|20.67|20.42|0
1630044160000|2021-08-27 06:02:40|20.56|20.48|20.66|20.41|20.66|20.48|20.56|20.41|0
1630044170000|2021-08-27 06:02:50|20.67|20.42|20.67|20.42|20.67|20.49|20.57|20.42|0
1630044180000|2021-08-27 06:03:00|20.56|20.48|20.66|20.41|20.66|20.48|20.56|20.41|0
1630044190000|2021-08-27 06:03:10|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1630044200000|2021-08-27 06:03:20|20.56|20.48|20.66|20.41|20.66|20.48|20.56|20.41|0
1630044210000|2021-08-27 06:03:30|20.67|20.42|20.66|20.41|20.67|20.42|20.66|20.41|0
1630044220000|2021-08-27 06:03:40|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|1
1630044270000|2021-08-27 06:04:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1630044300000|2021-08-27 06:05:00|20.54|20.46|20.58|20.5|20.58|20.5|20.54|20.46|2
1630044320000|2021-08-27 06:05:20|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1630044370000|2021-08-27 06:06:10|20.55|20.47|20.58|20.5|20.58|20.5|20.55|20.47|0
1630044440000|2021-08-27 06:07:20|20.56|20.48|20.51|20.43|20.56|20.48|20.51|20.43|1
1630044450000|2021-08-27 06:07:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1630044490000|2021-08-27 06:08:10|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1630044520000|2021-08-27 06:08:40|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1630044540000|2021-08-27 06:09:00|20.5|20.42|20.46|20.38|20.5|20.42|20.46|20.38|0
1630044570000|2021-08-27 06:09:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1630044620000|2021-08-27 06:10:20|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|0
1630044630000|2021-08-27 06:10:30|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1630044640000|2021-08-27 06:10:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1630044670000|2021-08-27 06:11:10|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1630044680000|2021-08-27 06:11:20|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1630044820000|2021-08-27 06:13:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1630044900000|2021-08-27 06:15:00|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1630044960000|2021-08-27 06:16:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1630045100000|2021-08-27 06:18:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1630045200000|2021-08-27 06:20:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|2
1630045480000|2021-08-27 06:24:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|3
1630045550000|2021-08-27 06:25:50|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1630045620000|2021-08-27 06:27:00|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|11
1630045660000|2021-08-27 06:27:40|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1630045760000|2021-08-27 06:29:20|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|0
1630045780000|2021-08-27 06:29:40|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|0
1630045880000|2021-08-27 06:31:20|||||||||2
1630045890000|2021-08-27 06:31:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|3
1630045910000|2021-08-27 06:31:50|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1630045920000|2021-08-27 06:32:00|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|1
1630045950000|2021-08-27 06:32:30|20.37|20.29|20.36|20.28|20.37|20.29|20.34|20.26|5
1630045960000|2021-08-27 06:32:40|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1630045970000|2021-08-27 06:32:50|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1630045990000|2021-08-27 06:33:10|20.34|20.26|20.34|20.26|20.36|20.28|20.34|20.26|1
1630046000000|2021-08-27 06:33:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1630046010000|2021-08-27 06:33:30|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|1
1630046030000|2021-08-27 06:33:50|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|1
1630046050000|2021-08-27 06:34:10|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|2
1630046060000|2021-08-27 06:34:20|20.34|20.26|20.36|20.28|20.37|20.29|20.34|20.26|7
1630046100000|2021-08-27 06:35:00|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1630046110000|2021-08-27 06:35:10|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1630046120000|2021-08-27 06:35:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1630046130000|2021-08-27 06:35:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1630046180000|2021-08-27 06:36:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1630046190000|2021-08-27 06:36:30|||||||||7
1630046370000|2021-08-27 06:39:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1630046380000|2021-08-27 06:39:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1630046400000|2021-08-27 06:40:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1630046410000|2021-08-27 06:40:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1630046420000|2021-08-27 06:40:20|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|4
1630046430000|2021-08-27 06:40:30|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|4
1630046440000|2021-08-27 06:40:40|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|1
1630046450000|2021-08-27 06:40:50|||||||||1
1630046460000|2021-08-27 06:41:00|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|1
1630046580000|2021-08-27 06:43:00|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|0
1630046610000|2021-08-27 06:43:30|20.41|20.33|20.39|20.31|20.41|20.33|20.37|20.29|0
1630046620000|2021-08-27 06:43:40|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1630046630000|2021-08-27 06:43:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1630046670000|2021-08-27 06:44:30|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1630046700000|2021-08-27 06:45:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1630047080000|2021-08-27 06:51:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1630047100000|2021-08-27 06:51:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1630047110000|2021-08-27 06:51:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1630047190000|2021-08-27 06:53:10|||||||||3
1630047270000|2021-08-27 06:54:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1630047560000|2021-08-27 06:59:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1630047570000|2021-08-27 06:59:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1630047600000|2021-08-27 07:00:00|20.42|20.34|20.42|20.34|20.43|20.35|20.41|20.33|5
1630047610000|2021-08-27 07:00:10|||||||||1
1630047650000|2021-08-27 07:00:50|20.43|20.35|20.47|20.39|20.47|20.39|20.42|20.34|11
1630047680000|2021-08-27 07:01:20|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|4
1630047710000|2021-08-27 07:01:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1630047720000|2021-08-27 07:02:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|88
1630047730000|2021-08-27 07:02:10|||||||||1
1630047770000|2021-08-27 07:02:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|7
1630047780000|2021-08-27 07:03:00|20.46|20.38|20.5|20.42|20.52|20.44|20.46|20.38|23
1630047790000|2021-08-27 07:03:10|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|2
1630047800000|2021-08-27 07:03:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1630047810000|2021-08-27 07:03:30|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|1
1630047830000|2021-08-27 07:03:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|3
1630047840000|2021-08-27 07:04:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|3
1630047850000|2021-08-27 07:04:10|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|4
1630047860000|2021-08-27 07:04:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1630047870000|2021-08-27 07:04:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1630047880000|2021-08-27 07:04:40|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1630047890000|2021-08-27 07:04:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1630047900000|2021-08-27 07:05:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|18
1630047910000|2021-08-27 07:05:10|||||||||12
1630047920000|2021-08-27 07:05:20|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|1
1630047930000|2021-08-27 07:05:30|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1630047960000|2021-08-27 07:06:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1630047970000|2021-08-27 07:06:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1630047990000|2021-08-27 07:06:30|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1630048000000|2021-08-27 07:06:40|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1630048030000|2021-08-27 07:07:10|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1630048040000|2021-08-27 07:07:20|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1630048050000|2021-08-27 07:07:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1630048080000|2021-08-27 07:08:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1630048090000|2021-08-27 07:08:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1630048100000|2021-08-27 07:08:20|20.46|20.38|20.46|20.38|20.47|20.39|20.46|20.38|0
1630048110000|2021-08-27 07:08:30|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1630048120000|2021-08-27 07:08:40|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1630048130000|2021-08-27 07:08:50|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|0
1630048140000|2021-08-27 07:09:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1630048150000|2021-08-27 07:09:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1630048170000|2021-08-27 07:09:30|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1630048180000|2021-08-27 07:09:40|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1630048190000|2021-08-27 07:09:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1630048200000|2021-08-27 07:10:00|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|1
1630048240000|2021-08-27 07:10:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1630048250000|2021-08-27 07:10:50|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1630048260000|2021-08-27 07:11:00|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1630048280000|2021-08-27 07:11:20|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1630048290000|2021-08-27 07:11:30|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1630048310000|2021-08-27 07:11:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1630048320000|2021-08-27 07:12:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1630048340000|2021-08-27 07:12:20|20.44|20.36|20.46|20.38|20.47|20.39|20.44|20.36|1
1630048370000|2021-08-27 07:12:50|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1630048380000|2021-08-27 07:13:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1630048390000|2021-08-27 07:13:10|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1630048400000|2021-08-27 07:13:20|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|0
1630048410000|2021-08-27 07:13:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1630048420000|2021-08-27 07:13:40|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|0
1630048430000|2021-08-27 07:13:50|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1630048450000|2021-08-27 07:14:10|||||||||2
1630048520000|2021-08-27 07:15:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1630048540000|2021-08-27 07:15:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1630048550000|2021-08-27 07:15:50|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|2
1630048560000|2021-08-27 07:16:00|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1630048590000|2021-08-27 07:16:30|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|8
1630048600000|2021-08-27 07:16:40|||||||||3
1630048610000|2021-08-27 07:16:50|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|8
1630048620000|2021-08-27 07:17:00|20.43|20.35|20.43|20.35|20.44|20.36|20.42|20.34|0
1630048630000|2021-08-27 07:17:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1630048650000|2021-08-27 07:17:30|20.43|20.35|20.39|20.31|20.43|20.35|20.39|20.31|11
1630048660000|2021-08-27 07:17:40|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1630048710000|2021-08-27 07:18:30|20.43|20.35|20.4|20.32|20.44|20.36|20.4|20.32|2
1630048720000|2021-08-27 07:18:40|20.42|20.34|20.39|20.31|20.42|20.34|20.39|20.31|0
1630048730000|2021-08-27 07:18:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|18
1630048740000|2021-08-27 07:19:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1630048810000|2021-08-27 07:20:10|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|1
1630048820000|2021-08-27 07:20:20|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|0
1630048830000|2021-08-27 07:20:30|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|3
1630048840000|2021-08-27 07:20:40|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|2
1630048850000|2021-08-27 07:20:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|2
1630048860000|2021-08-27 07:21:00|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1630048870000|2021-08-27 07:21:10|20.35|20.27|20.39|20.31|20.39|20.31|20.35|20.27|26
1630049110000|2021-08-27 07:25:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|2
1630049120000|2021-08-27 07:25:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1630049130000|2021-08-27 07:25:30|20.36|20.28|20.37|20.29|20.38|20.3|20.34|20.26|5
1630049140000|2021-08-27 07:25:40|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|2
1630049160000|2021-08-27 07:26:00|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1630049170000|2021-08-27 07:26:10|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|16
1630049180000|2021-08-27 07:26:20|20.31|20.23|20.33|20.25|20.34|20.26|20.31|20.23|1
1630049190000|2021-08-27 07:26:30|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|0
1630049200000|2021-08-27 07:26:40|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1630049220000|2021-08-27 07:27:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1630049230000|2021-08-27 07:27:10|20.37|20.29|20.37|20.29|20.38|20.3|20.37|20.29|3
1630049250000|2021-08-27 07:27:30|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1630049260000|2021-08-27 07:27:40|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1630049290000|2021-08-27 07:28:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1630049350000|2021-08-27 07:29:10|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1630049360000|2021-08-27 07:29:20|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|3
1630049370000|2021-08-27 07:29:30|20.33|20.25|20.33|20.25|20.34|20.26|20.31|20.23|0
1630049400000|2021-08-27 07:30:00|20.31|20.23|20.31|20.23|20.34|20.26|20.31|20.23|1
1630049420000|2021-08-27 07:30:20|20.33|20.25|20.33|20.25|20.33|20.25|20.31|20.23|2
1630049440000|2021-08-27 07:30:40|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|0
1630049460000|2021-08-27 07:31:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1630049470000|2021-08-27 07:31:10|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|0
1630049480000|2021-08-27 07:31:20|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|0
1630049490000|2021-08-27 07:31:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1630049520000|2021-08-27 07:32:00|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1630049530000|2021-08-27 07:32:10|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1630049550000|2021-08-27 07:32:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|8
1630049560000|2021-08-27 07:32:40|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|9
1630049570000|2021-08-27 07:32:50|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1630049580000|2021-08-27 07:33:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|28
1630049590000|2021-08-27 07:33:10|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|11
1630049600000|2021-08-27 07:33:20|||||||||14
1630049610000|2021-08-27 07:33:30|||||||||12
1630049630000|2021-08-27 07:33:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|10
1630049640000|2021-08-27 07:34:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1630049650000|2021-08-27 07:34:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|11
1630049670000|2021-08-27 07:34:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|6
1630049690000|2021-08-27 07:34:50|||||||||8
1630049710000|2021-08-27 07:35:10|||||||||8
1630049720000|2021-08-27 07:35:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|13
1630049730000|2021-08-27 07:35:30|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|5
1630049740000|2021-08-27 07:35:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1630049750000|2021-08-27 07:35:50|20.29|20.21|20.28|20.2|20.29|20.21|20.26|20.18|8
1630049760000|2021-08-27 07:36:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1630049770000|2021-08-27 07:36:10|||||||||1
1630049780000|2021-08-27 07:36:20|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|1
1630049790000|2021-08-27 07:36:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1630049800000|2021-08-27 07:36:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1630049810000|2021-08-27 07:36:50|20.28|20.2|20.28|20.2|20.29|20.21|20.28|20.2|10
1630049820000|2021-08-27 07:37:00|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|0
1630049830000|2021-08-27 07:37:10|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|0
1630049840000|2021-08-27 07:37:20|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1630049850000|2021-08-27 07:37:30|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1630049860000|2021-08-27 07:37:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1630049870000|2021-08-27 07:37:50|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1630049880000|2021-08-27 07:38:00|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|0
1630049890000|2021-08-27 07:38:10|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|0
1630049910000|2021-08-27 07:38:30|20.28|20.2|20.28|20.2|20.29|20.21|20.28|20.2|0
1630049920000|2021-08-27 07:38:40|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|0
1630049930000|2021-08-27 07:38:50|20.28|20.2|20.28|20.2|20.29|20.21|20.28|20.2|0
1630049940000|2021-08-27 07:39:00|20.29|20.21|20.29|20.21|20.29|20.21|20.28|20.2|0
1630049950000|2021-08-27 07:39:10|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1630049970000|2021-08-27 07:39:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1630049980000|2021-08-27 07:39:40|20.29|20.21|20.29|20.21|20.29|20.21|20.28|20.2|0
1630049990000|2021-08-27 07:39:50|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1630050000000|2021-08-27 07:40:00|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|0
1630050030000|2021-08-27 07:40:30|20.29|20.21|20.29|20.21|20.29|20.21|20.28|20.2|0
1630050040000|2021-08-27 07:40:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1630050050000|2021-08-27 07:40:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1630050060000|2021-08-27 07:41:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|75
1630050070000|2021-08-27 07:41:10|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1630050100000|2021-08-27 07:41:40|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1630050320000|2021-08-27 07:45:20|20.37|20.29|20.37|20.29|20.38|20.3|20.37|20.29|2
1630050330000|2021-08-27 07:45:30|20.38|20.3|20.38|20.3|20.38|20.3|20.36|20.28|6
1630050340000|2021-08-27 07:45:40|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1630050350000|2021-08-27 07:45:50|20.37|20.29|20.37|20.29|20.38|20.3|20.37|20.29|0
1630050370000|2021-08-27 07:46:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1630050400000|2021-08-27 07:46:40|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1630050420000|2021-08-27 07:47:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1630050430000|2021-08-27 07:47:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1630050460000|2021-08-27 07:47:40|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1630050470000|2021-08-27 07:47:50|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1630050510000|2021-08-27 07:48:30|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1630050530000|2021-08-27 07:48:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|3
1630050540000|2021-08-27 07:49:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1630050560000|2021-08-27 07:49:20|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|1
1630050570000|2021-08-27 07:49:30|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1630050580000|2021-08-27 07:49:40|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1630050590000|2021-08-27 07:49:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1630050600000|2021-08-27 07:50:00|20.38|20.3|20.38|20.3|20.38|20.3|20.37|20.29|0
1630050610000|2021-08-27 07:50:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1630050620000|2021-08-27 07:50:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1630050630000|2021-08-27 07:50:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1630050650000|2021-08-27 07:50:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1630050790000|2021-08-27 07:53:10|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|3
1630050800000|2021-08-27 07:53:20|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1630050810000|2021-08-27 07:53:30|20.35|20.27|20.37|20.29|20.37|20.29|20.34|20.26|0
1630050820000|2021-08-27 07:53:40|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1630050900000|2021-08-27 07:55:00|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|0
1630050920000|2021-08-27 07:55:20|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|1
1630050930000|2021-08-27 07:55:30|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|1
1630050950000|2021-08-27 07:55:50|20.36|20.28|20.37|20.29|20.39|20.31|20.34|20.26|3
1630050960000|2021-08-27 07:56:00|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1630051000000|2021-08-27 07:56:40|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1630051030000|2021-08-27 07:57:10|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|1
1630051040000|2021-08-27 07:57:20|20.34|20.26|20.36|20.28|20.37|20.29|20.34|20.26|0
1630051050000|2021-08-27 07:57:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|5
1630051070000|2021-08-27 07:57:50|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|1
1630051080000|2021-08-27 07:58:00|20.39|20.31|20.34|20.26|20.39|20.31|20.34|20.26|26
1630051090000|2021-08-27 07:58:10|20.35|20.27|20.39|20.31|20.39|20.31|20.34|20.26|2
1630051100000|2021-08-27 07:58:20|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1630051110000|2021-08-27 07:58:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1630051120000|2021-08-27 07:58:40|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1630051130000|2021-08-27 07:58:50|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1630051140000|2021-08-27 07:59:00|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1630051260000|2021-08-27 08:01:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1630051270000|2021-08-27 08:01:10|20.39|20.31|20.35|20.27|20.39|20.31|20.35|20.27|4
1630051280000|2021-08-27 08:01:20|20.34|20.26|20.34|20.26|20.35|20.27|20.34|20.26|0
1630051290000|2021-08-27 08:01:30|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1630051300000|2021-08-27 08:01:40|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1630051350000|2021-08-27 08:02:30|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|8
1630051410000|2021-08-27 08:03:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1630051420000|2021-08-27 08:03:40|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|3
1630051430000|2021-08-27 08:03:50|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|0
1630051440000|2021-08-27 08:04:00|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|22
1630051450000|2021-08-27 08:04:10|20.31|20.23|20.31|20.23|20.33|20.25|20.31|20.23|0
1630051470000|2021-08-27 08:04:30|20.33|20.25|20.33|20.25|20.34|20.26|20.31|20.23|1
1630051480000|2021-08-27 08:04:40|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1630051490000|2021-08-27 08:04:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1630051510000|2021-08-27 08:05:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1630051520000|2021-08-27 08:05:20|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|28
1630051530000|2021-08-27 08:05:30|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|3
1630051550000|2021-08-27 08:05:50|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|0
1630051560000|2021-08-27 08:06:00|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|0
1630051610000|2021-08-27 08:06:50|20.4|20.32|20.41|20.33|20.41|20.33|20.39|20.31|0
1630051620000|2021-08-27 08:07:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|2
1630051700000|2021-08-27 08:08:20|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|3
1630051720000|2021-08-27 08:08:40|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|0
1630051730000|2021-08-27 08:08:50|||||||||4
1630051740000|2021-08-27 08:09:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1630051920000|2021-08-27 08:12:00|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1630051930000|2021-08-27 08:12:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|6
1630051940000|2021-08-27 08:12:20|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1630051960000|2021-08-27 08:12:40|20.43|20.35|20.42|20.34|20.43|20.35|20.4|20.32|5
1630051970000|2021-08-27 08:12:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1630051990000|2021-08-27 08:13:10|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1630052010000|2021-08-27 08:13:30|20.42|20.34|20.43|20.35|20.44|20.36|20.42|20.34|0
1630052020000|2021-08-27 08:13:40|20.42|20.34|20.39|20.31|20.42|20.34|20.39|20.31|0
1630052110000|2021-08-27 08:15:10|||||||||6
1630052190000|2021-08-27 08:16:30|||||||||12
1630052210000|2021-08-27 08:16:50|||||||||9
1630052230000|2021-08-27 08:17:10|||||||||2
1630052470000|2021-08-27 08:21:10|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1630052480000|2021-08-27 08:21:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1630052490000|2021-08-27 08:21:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1630052500000|2021-08-27 08:21:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1630052540000|2021-08-27 08:22:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1630052630000|2021-08-27 08:23:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|3
1630052640000|2021-08-27 08:24:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1630052650000|2021-08-27 08:24:10|20.38|20.3|20.38|20.3|20.38|20.3|20.36|20.28|0
1630052670000|2021-08-27 08:24:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1630052680000|2021-08-27 08:24:40|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1630052690000|2021-08-27 08:24:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1630052700000|2021-08-27 08:25:00|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|0
1630052760000|2021-08-27 08:26:00|20.4|20.32|20.44|20.36|20.44|20.36|20.4|20.32|19
1630052770000|2021-08-27 08:26:10|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|9
1630053010000|2021-08-27 08:30:10|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|1
1630053020000|2021-08-27 08:30:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|1
1630053040000|2021-08-27 08:30:40|||||||||10
1630053070000|2021-08-27 08:31:10|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|3
1630053090000|2021-08-27 08:31:30|20.47|20.39|20.45|20.37|20.48|20.4|20.45|20.37|0
1630053100000|2021-08-27 08:31:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1630053110000|2021-08-27 08:31:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1630053170000|2021-08-27 08:32:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1630053210000|2021-08-27 08:33:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1630053240000|2021-08-27 08:34:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1630053250000|2021-08-27 08:34:10|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1630053260000|2021-08-27 08:34:20|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|3
1630053270000|2021-08-27 08:34:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1630053280000|2021-08-27 08:34:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1630053290000|2021-08-27 08:34:50|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|1
1630053300000|2021-08-27 08:35:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1630053310000|2021-08-27 08:35:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1630053330000|2021-08-27 08:35:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1630053350000|2021-08-27 08:35:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1630053360000|2021-08-27 08:36:00|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|0
1630053370000|2021-08-27 08:36:10|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1630053420000|2021-08-27 08:37:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1630053440000|2021-08-27 08:37:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1630053460000|2021-08-27 08:37:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1630053520000|2021-08-27 08:38:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1630053590000|2021-08-27 08:39:50|||||||||70
1630053680000|2021-08-27 08:41:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|21
1630053690000|2021-08-27 08:41:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|6
1630053700000|2021-08-27 08:41:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1630053710000|2021-08-27 08:41:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1630053720000|2021-08-27 08:42:00|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1630053730000|2021-08-27 08:42:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1630053750000|2021-08-27 08:42:30|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1630053770000|2021-08-27 08:42:50|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|1
1630053820000|2021-08-27 08:43:40|20.43|20.35|20.43|20.35|20.44|20.36|20.42|20.34|3
1630053830000|2021-08-27 08:43:50|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1630053860000|2021-08-27 08:44:20|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1630053880000|2021-08-27 08:44:40|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1630053890000|2021-08-27 08:44:50|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1630053900000|2021-08-27 08:45:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1630053910000|2021-08-27 08:45:10|||||||||13
1630054130000|2021-08-27 08:48:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|2
1630054430000|2021-08-27 08:53:50|20.49|20.41|20.46|20.38|20.49|20.41|20.45|20.37|72
1630054450000|2021-08-27 08:54:10|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1630054950000|2021-08-27 09:02:30|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1630054960000|2021-08-27 09:02:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1630054970000|2021-08-27 09:02:50|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|12
1630054980000|2021-08-27 09:03:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|3
1630055010000|2021-08-27 09:03:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|18
1630055020000|2021-08-27 09:03:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|4
1630055030000|2021-08-27 09:03:50|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1630055080000|2021-08-27 09:04:40|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1630055110000|2021-08-27 09:05:10|||||||||3
1630055120000|2021-08-27 09:05:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|194
1630055130000|2021-08-27 09:05:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|51
1630055220000|2021-08-27 09:07:00|||||||||76
1630056150000|2021-08-27 09:22:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|92
1630056210000|2021-08-27 09:23:30|20.48|20.4|20.48|20.4|20.48|20.4|20.44|20.36|72
1630056220000|2021-08-27 09:23:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|47
1630056240000|2021-08-27 09:24:00|20.48|20.4|20.44|20.36|20.48|20.4|20.44|20.36|60
1630056290000|2021-08-27 09:24:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|5
1630056300000|2021-08-27 09:25:00|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1630056310000|2021-08-27 09:25:10|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1630056320000|2021-08-27 09:25:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1630056330000|2021-08-27 09:25:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1630056340000|2021-08-27 09:25:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1630056350000|2021-08-27 09:25:50|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|7
1630056360000|2021-08-27 09:26:00|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|10
1630056370000|2021-08-27 09:26:10|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|0
1630056380000|2021-08-27 09:26:20|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1630056390000|2021-08-27 09:26:30|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1630056400000|2021-08-27 09:26:40|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1630056410000|2021-08-27 09:26:50|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|3
1630056420000|2021-08-27 09:27:00|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|3
1630056430000|2021-08-27 09:27:10|20.48|20.4|20.46|20.38|20.48|20.4|20.45|20.37|0
1630056440000|2021-08-27 09:27:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1630056570000|2021-08-27 09:29:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1630056620000|2021-08-27 09:30:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1630056630000|2021-08-27 09:30:30|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1630056640000|2021-08-27 09:30:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1630056650000|2021-08-27 09:30:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1630056710000|2021-08-27 09:31:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1630056800000|2021-08-27 09:33:20|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|15
1630056810000|2021-08-27 09:33:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1630056820000|2021-08-27 09:33:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1630056840000|2021-08-27 09:34:00|||||||||1
1630056860000|2021-08-27 09:34:20|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1630056910000|2021-08-27 09:35:10|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|4
1630056930000|2021-08-27 09:35:30|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|6
1630056940000|2021-08-27 09:35:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1630056960000|2021-08-27 09:36:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|4
1630056970000|2021-08-27 09:36:10|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|1
1630056980000|2021-08-27 09:36:20|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|4
1630056990000|2021-08-27 09:36:30|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|3
1630057000000|2021-08-27 09:36:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1630057020000|2021-08-27 09:37:00|20.43|20.35|20.41|20.33|20.43|20.35|20.4|20.32|1
1630057030000|2021-08-27 09:37:10|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1630057040000|2021-08-27 09:37:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1630057050000|2021-08-27 09:37:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1630057060000|2021-08-27 09:37:40|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|15
1630057090000|2021-08-27 09:38:10|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1630057120000|2021-08-27 09:38:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1630057250000|2021-08-27 09:40:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1630057260000|2021-08-27 09:41:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1630057620000|2021-08-27 09:47:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1630057660000|2021-08-27 09:47:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1630057670000|2021-08-27 09:47:50|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1630057680000|2021-08-27 09:48:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1630057700000|2021-08-27 09:48:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1630057710000|2021-08-27 09:48:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1630057730000|2021-08-27 09:48:50|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1630057750000|2021-08-27 09:49:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1630057790000|2021-08-27 09:49:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1630057820000|2021-08-27 09:50:20|20.46|20.38|20.45|20.37|20.48|20.4|20.45|20.37|87
1630057880000|2021-08-27 09:51:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1630057900000|2021-08-27 09:51:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1630057910000|2021-08-27 09:51:50|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1630057930000|2021-08-27 09:52:10|||||||||14
1630057940000|2021-08-27 09:52:20|||||||||5
1630057950000|2021-08-27 09:52:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1630057960000|2021-08-27 09:52:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1630058010000|2021-08-27 09:53:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|31
1630058040000|2021-08-27 09:54:00|||||||||2
1630058060000|2021-08-27 09:54:20|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1630058070000|2021-08-27 09:54:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1630058080000|2021-08-27 09:54:40|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1630058170000|2021-08-27 09:56:10|20.5|20.42|20.49|20.41|20.5|20.42|20.48|20.4|0
1630058180000|2021-08-27 09:56:20|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1630058190000|2021-08-27 09:56:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1630058230000|2021-08-27 09:57:10|||||||||5
1630058240000|2021-08-27 09:57:20|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1630058250000|2021-08-27 09:57:30|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1630058260000|2021-08-27 09:57:40|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1630058290000|2021-08-27 09:58:10|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|57
1630058300000|2021-08-27 09:58:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|10
1630058310000|2021-08-27 09:58:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1630058320000|2021-08-27 09:58:40|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1630058340000|2021-08-27 09:59:00|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|0
1630058350000|2021-08-27 09:59:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1630058370000|2021-08-27 09:59:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|8
1630058380000|2021-08-27 09:59:40|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1630058390000|2021-08-27 09:59:50|20.53|20.45|20.51|20.43|20.53|20.45|20.5|20.42|0
1630058400000|2021-08-27 10:00:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1630058410000|2021-08-27 10:00:10|20.5|20.42|20.51|20.43|20.53|20.45|20.5|20.42|8
1630058420000|2021-08-27 10:00:20|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1630058460000|2021-08-27 10:01:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1630058470000|2021-08-27 10:01:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1630058480000|2021-08-27 10:01:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1630058560000|2021-08-27 10:02:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1630058570000|2021-08-27 10:02:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1630058580000|2021-08-27 10:03:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1630058660000|2021-08-27 10:04:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1630058680000|2021-08-27 10:04:40|20.45|20.37|20.46|20.38|20.48|20.4|20.45|20.37|42
1630058690000|2021-08-27 10:04:50|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1630058700000|2021-08-27 10:05:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1630058720000|2021-08-27 10:05:20|||||||||4
1630058790000|2021-08-27 10:06:30|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|10
1630058850000|2021-08-27 10:07:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|7
1630058910000|2021-08-27 10:08:30|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1630059120000|2021-08-27 10:12:00|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1630059130000|2021-08-27 10:12:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1630059220000|2021-08-27 10:13:40|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|7
1630059300000|2021-08-27 10:15:00|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|0
1630059330000|2021-08-27 10:15:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1630059340000|2021-08-27 10:15:40|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1630059360000|2021-08-27 10:16:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1630059430000|2021-08-27 10:17:10|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1630059450000|2021-08-27 10:17:30|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1630059460000|2021-08-27 10:17:40|20.49|20.41|20.49|20.41|20.5|20.42|20.48|20.4|1
1630059470000|2021-08-27 10:17:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1630059500000|2021-08-27 10:18:20|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1630059750000|2021-08-27 10:22:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1630059780000|2021-08-27 10:23:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1630059790000|2021-08-27 10:23:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1630059810000|2021-08-27 10:23:30|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|0
1630059830000|2021-08-27 10:23:50|||||||||36
1630059890000|2021-08-27 10:24:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1630059900000|2021-08-27 10:25:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1630059930000|2021-08-27 10:25:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1630059970000|2021-08-27 10:26:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|43
1630059980000|2021-08-27 10:26:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|9
1630059990000|2021-08-27 10:26:30|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1630060000000|2021-08-27 10:26:40|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1630060010000|2021-08-27 10:26:50|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1630060030000|2021-08-27 10:27:10|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1630060040000|2021-08-27 10:27:20|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1630060050000|2021-08-27 10:27:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1630060060000|2021-08-27 10:27:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1630060080000|2021-08-27 10:28:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1630060090000|2021-08-27 10:28:10|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1630060100000|2021-08-27 10:28:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1630060110000|2021-08-27 10:28:30|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|0
1630060140000|2021-08-27 10:29:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1630060150000|2021-08-27 10:29:10|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1630060170000|2021-08-27 10:29:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1630060180000|2021-08-27 10:29:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1630060190000|2021-08-27 10:29:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1630060240000|2021-08-27 10:30:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|6
1630060250000|2021-08-27 10:30:50|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|10
1630060260000|2021-08-27 10:31:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|5
1630060330000|2021-08-27 10:32:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1630060360000|2021-08-27 10:32:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1630060380000|2021-08-27 10:33:00|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|42
1630060390000|2021-08-27 10:33:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1630060800000|2021-08-27 10:40:00|||||||||12
1630060830000|2021-08-27 10:40:30|||||||||4
1630061050000|2021-08-27 10:44:10|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|3
1630061420000|2021-08-27 10:50:20|||||||||1
1630061500000|2021-08-27 10:51:40|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|4
1630061510000|2021-08-27 10:51:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1630061520000|2021-08-27 10:52:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1630061540000|2021-08-27 10:52:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1630061620000|2021-08-27 10:53:40|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1630061630000|2021-08-27 10:53:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1630061640000|2021-08-27 10:54:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1630061820000|2021-08-27 10:57:00|20.45|20.37|20.46|20.38|20.48|20.4|20.45|20.37|0
1630061840000|2021-08-27 10:57:20|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1630061850000|2021-08-27 10:57:30|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1630061870000|2021-08-27 10:57:50|20.44|20.36|20.48|20.4|20.48|20.4|20.44|20.36|3
1630061910000|2021-08-27 10:58:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|5
1630061920000|2021-08-27 10:58:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|5
1630061940000|2021-08-27 10:59:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1630061950000|2021-08-27 10:59:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|5
1630062000000|2021-08-27 11:00:00|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|6
1630062060000|2021-08-27 11:01:00|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1630062130000|2021-08-27 11:02:10|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1630062740000|2021-08-27 11:12:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|8
1630062760000|2021-08-27 11:12:40|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1630062780000|2021-08-27 11:13:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1630062830000|2021-08-27 11:13:50|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|0
1630062840000|2021-08-27 11:14:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1630062890000|2021-08-27 11:14:50|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|3
1630062900000|2021-08-27 11:15:00|20.48|20.4|20.48|20.4|20.48|20.4|20.46|20.38|1
1630062910000|2021-08-27 11:15:10|||||||||1
1630062930000|2021-08-27 11:15:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1630062940000|2021-08-27 11:15:40|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1630062960000|2021-08-27 11:16:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1630062980000|2021-08-27 11:16:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|2
1630063000000|2021-08-27 11:16:40|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|0
1630063010000|2021-08-27 11:16:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1630063020000|2021-08-27 11:17:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1630063030000|2021-08-27 11:17:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1630063040000|2021-08-27 11:17:20|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1630063060000|2021-08-27 11:17:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1630063140000|2021-08-27 11:19:00|||||||||6
1630063290000|2021-08-27 11:21:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|2
1630063490000|2021-08-27 11:24:50|||||||||1
1630063700000|2021-08-27 11:28:20|||||||||1
1630063760000|2021-08-27 11:29:20|||||||||1
1630063850000|2021-08-27 11:30:50|||||||||2
1630063880000|2021-08-27 11:31:20|||||||||1
1630063940000|2021-08-27 11:32:20|||||||||1
1630064000000|2021-08-27 11:33:20|||||||||6
1630064020000|2021-08-27 11:33:40|||||||||12
1630064040000|2021-08-27 11:34:00|||||||||5
1630064140000|2021-08-27 11:35:40|||||||||1
1630064170000|2021-08-27 11:36:10|||||||||1
1630064270000|2021-08-27 11:37:50|||||||||6
1630064320000|2021-08-27 11:38:40|||||||||1
1630064390000|2021-08-27 11:39:50|20.56|20.48|20.54|20.46|20.56|20.48|20.53|20.45|101
1630064400000|2021-08-27 11:40:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1630064430000|2021-08-27 11:40:30|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|16
1630064440000|2021-08-27 11:40:40|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1630064450000|2021-08-27 11:40:50|20.53|20.45|20.53|20.45|20.54|20.46|20.53|20.45|0
1630064460000|2021-08-27 11:41:00|20.54|20.46|20.54|20.46|20.54|20.46|20.53|20.45|0
1630064470000|2021-08-27 11:41:10|20.53|20.45|20.53|20.45|20.56|20.48|20.53|20.45|0
1630064480000|2021-08-27 11:41:20|20.54|20.46|20.54|20.46|20.54|20.46|20.53|20.45|0
1630064490000|2021-08-27 11:41:30|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1630064500000|2021-08-27 11:41:40|20.53|20.45|20.53|20.45|20.54|20.46|20.53|20.45|0
1630064520000|2021-08-27 11:42:00|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1630064530000|2021-08-27 11:42:10|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1630064560000|2021-08-27 11:42:40|20.54|20.46|20.56|20.48|20.56|20.48|20.53|20.45|5
1630064570000|2021-08-27 11:42:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|1
1630064580000|2021-08-27 11:43:00|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|8
1630064590000|2021-08-27 11:43:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|1
1630064610000|2021-08-27 11:43:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|6
1630064620000|2021-08-27 11:43:40|||||||||6
1630064630000|2021-08-27 11:43:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|3
1630064650000|2021-08-27 11:44:10|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1630064690000|2021-08-27 11:44:50|||||||||3
1630064810000|2021-08-27 11:46:50|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|12
1630064820000|2021-08-27 11:47:00|||||||||35
1630064830000|2021-08-27 11:47:10|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|4
1630064840000|2021-08-27 11:47:20|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|0
1630064850000|2021-08-27 11:47:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1630064910000|2021-08-27 11:48:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|3
1630064930000|2021-08-27 11:48:50|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|3
1630064940000|2021-08-27 11:49:00|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|6
1630064950000|2021-08-27 11:49:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|1
1630064960000|2021-08-27 11:49:20|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|1
1630064970000|2021-08-27 11:49:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1630064980000|2021-08-27 11:49:40|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|11
1630064990000|2021-08-27 11:49:50|20.58|20.5|20.59|20.51|20.61|20.53|20.58|20.5|0
1630065000000|2021-08-27 11:50:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1630065010000|2021-08-27 11:50:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1630065020000|2021-08-27 11:50:20|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|1
1630065030000|2021-08-27 11:50:30|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1630065040000|2021-08-27 11:50:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1630065050000|2021-08-27 11:50:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1630065060000|2021-08-27 11:51:00|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1630065170000|2021-08-27 11:52:50|||||||||3
1630065180000|2021-08-27 11:53:00|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|4
1630065190000|2021-08-27 11:53:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1630065200000|2021-08-27 11:53:20|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|10
1630065220000|2021-08-27 11:53:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1630065230000|2021-08-27 11:53:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1630065320000|2021-08-27 11:55:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1630065330000|2021-08-27 11:55:30|20.55|20.47|20.53|20.45|20.56|20.48|20.53|20.45|2
1630065340000|2021-08-27 11:55:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1630065350000|2021-08-27 11:55:50|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1630065370000|2021-08-27 11:56:10|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|4
1630065400000|2021-08-27 11:56:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1630065410000|2021-08-27 11:56:50|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1630065460000|2021-08-27 11:57:40|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|10
1630065490000|2021-08-27 11:58:10|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1630065500000|2021-08-27 11:58:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1630065510000|2021-08-27 11:58:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1630065570000|2021-08-27 11:59:30|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1630065600000|2021-08-27 12:00:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|1
1630065610000|2021-08-27 12:00:10|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1630065620000|2021-08-27 12:00:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1630065650000|2021-08-27 12:00:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|1
1630065680000|2021-08-27 12:01:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1630065750000|2021-08-27 12:02:30|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|4
1630065760000|2021-08-27 12:02:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1630065920000|2021-08-27 12:05:20|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1630065940000|2021-08-27 12:05:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1630066230000|2021-08-27 12:10:30|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|7
1630066240000|2021-08-27 12:10:40|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1630066250000|2021-08-27 12:10:50|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1630066260000|2021-08-27 12:11:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1630066270000|2021-08-27 12:11:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1630066300000|2021-08-27 12:11:40|||||||||1
1630066310000|2021-08-27 12:11:50|20.53|20.45|20.5|20.42|20.53|20.45|20.5|20.42|1
1630066330000|2021-08-27 12:12:10|||||||||1
1630066460000|2021-08-27 12:14:20|20.53|20.45|20.53|20.45|20.53|20.45|20.5|20.42|25
1630066530000|2021-08-27 12:15:30|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|2
1630066540000|2021-08-27 12:15:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1630066710000|2021-08-27 12:18:30|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|1
1630066720000|2021-08-27 12:18:40|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1630066740000|2021-08-27 12:19:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|1
1630066760000|2021-08-27 12:19:20|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|1
1630066770000|2021-08-27 12:19:30|20.53|20.45|20.5|20.42|20.53|20.45|20.5|20.42|1
1630067620000|2021-08-27 12:33:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|42
1630067640000|2021-08-27 12:34:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|2
1630067650000|2021-08-27 12:34:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1630067670000|2021-08-27 12:34:30|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|0
1630067680000|2021-08-27 12:34:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1630067700000|2021-08-27 12:35:00|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|0
1630067710000|2021-08-27 12:35:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1630067730000|2021-08-27 12:35:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1630067740000|2021-08-27 12:35:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1630067750000|2021-08-27 12:35:50|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1630067790000|2021-08-27 12:36:30|||||||||1
1630068000000|2021-08-27 12:40:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|84
1630068200000|2021-08-27 12:43:20|||||||||9
1630068300000|2021-08-27 12:45:00|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|85
1630068310000|2021-08-27 12:45:10|20.47|20.39|20.45|20.37|20.49|20.41|20.45|20.37|0
1630068320000|2021-08-27 12:45:20|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|23
1630068330000|2021-08-27 12:45:30|20.49|20.41|20.49|20.41|20.5|20.42|20.47|20.39|1
1630068340000|2021-08-27 12:45:40|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|3
1630068350000|2021-08-27 12:45:50|20.49|20.41|20.45|20.37|20.49|20.41|20.45|20.37|0
1630068360000|2021-08-27 12:46:00|20.46|20.38|20.49|20.41|20.49|20.41|20.45|20.37|1
1630068370000|2021-08-27 12:46:10|||||||||1
1630068400000|2021-08-27 12:46:40|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|1
1630068410000|2021-08-27 12:46:50|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1630068420000|2021-08-27 12:47:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1630068430000|2021-08-27 12:47:10|20.48|20.4|20.48|20.4|20.48|20.4|20.46|20.38|0
1630068440000|2021-08-27 12:47:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1630068480000|2021-08-27 12:48:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1630068550000|2021-08-27 12:49:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1630068590000|2021-08-27 12:49:50|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1630068600000|2021-08-27 12:50:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1630068620000|2021-08-27 12:50:20|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|2
1630068630000|2021-08-27 12:50:30|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1630068640000|2021-08-27 12:50:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1630068650000|2021-08-27 12:50:50|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|0
1630068660000|2021-08-27 12:51:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|11
1630068720000|2021-08-27 12:52:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|39
1630068730000|2021-08-27 12:52:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|46
1630068740000|2021-08-27 12:52:20|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|15
1630068750000|2021-08-27 12:52:30|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|10
1630068760000|2021-08-27 12:52:40|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1630068780000|2021-08-27 12:53:00|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1630068790000|2021-08-27 12:53:10|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1630068910000|2021-08-27 12:55:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1630068950000|2021-08-27 12:55:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1630068980000|2021-08-27 12:56:20|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|0
1630069010000|2021-08-27 12:56:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|9
1630069110000|2021-08-27 12:58:30|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|19
1630069130000|2021-08-27 12:58:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1630069140000|2021-08-27 12:59:00|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|0
1630069160000|2021-08-27 12:59:20|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1630069170000|2021-08-27 12:59:30|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1630069200000|2021-08-27 13:00:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1630069210000|2021-08-27 13:00:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1630069220000|2021-08-27 13:00:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1630069230000|2021-08-27 13:00:30|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|10
1630069240000|2021-08-27 13:00:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1630069250000|2021-08-27 13:00:50|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1630069260000|2021-08-27 13:01:00|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|3
1630069270000|2021-08-27 13:01:10|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|1
1630069280000|2021-08-27 13:01:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1630069290000|2021-08-27 13:01:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1630069310000|2021-08-27 13:01:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1630069320000|2021-08-27 13:02:00|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|0
1630069330000|2021-08-27 13:02:10|20.48|20.4|20.48|20.4|20.48|20.4|20.45|20.37|5
1630069340000|2021-08-27 13:02:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1630069350000|2021-08-27 13:02:30|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1630069360000|2021-08-27 13:02:40|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1630069370000|2021-08-27 13:02:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1630069380000|2021-08-27 13:03:00|||||||||1
1630069440000|2021-08-27 13:04:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1630069450000|2021-08-27 13:04:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1630069490000|2021-08-27 13:04:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1630069500000|2021-08-27 13:05:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1630069520000|2021-08-27 13:05:20|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|80
1630069550000|2021-08-27 13:05:50|||||||||339
1630069570000|2021-08-27 13:06:10|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|98
1630069580000|2021-08-27 13:06:20|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|68
1630069730000|2021-08-27 13:08:50|20.37|20.29|20.38|20.3|20.4|20.32|20.37|20.29|194
1630069740000|2021-08-27 13:09:00|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|43
1630069780000|2021-08-27 13:09:40|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1630069800000|2021-08-27 13:10:00|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|5
1630069810000|2021-08-27 13:10:10|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|0
1630069820000|2021-08-27 13:10:20|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|0
1630069830000|2021-08-27 13:10:30|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1630069870000|2021-08-27 13:11:10|20.38|20.3|20.4|20.32|20.42|20.34|20.38|20.3|195
1630069880000|2021-08-27 13:11:20|20.42|20.34|20.42|20.34|20.42|20.34|20.39|20.31|47
1630069990000|2021-08-27 13:13:10|20.43|20.35|20.43|20.35|20.45|20.37|20.42|20.34|17
1630070000000|2021-08-27 13:13:20|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|13
1630070010000|2021-08-27 13:13:30|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1630070020000|2021-08-27 13:13:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1630070030000|2021-08-27 13:13:50|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|1
1630070040000|2021-08-27 13:14:00|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1630070050000|2021-08-27 13:14:10|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|0
1630070060000|2021-08-27 13:14:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1630070070000|2021-08-27 13:14:30|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1630070080000|2021-08-27 13:14:40|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1630070090000|2021-08-27 13:14:50|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1630070100000|2021-08-27 13:15:00|20.45|20.37|20.45|20.37|20.45|20.37|20.43|20.35|0
1630070110000|2021-08-27 13:15:10|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1630070120000|2021-08-27 13:15:20|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1630070130000|2021-08-27 13:15:30|20.45|20.37|20.45|20.37|20.45|20.37|20.43|20.35|0
1630070140000|2021-08-27 13:15:40|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1630070150000|2021-08-27 13:15:50|||||||||35
1630070190000|2021-08-27 13:16:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|29
1630070250000|2021-08-27 13:17:30|||||||||50
1630070260000|2021-08-27 13:17:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|73
1630070280000|2021-08-27 13:18:00|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|58
1630070290000|2021-08-27 13:18:10|20.45|20.37|20.43|20.35|20.45|20.37|20.42|20.34|10
1630070300000|2021-08-27 13:18:20|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|1
1630070310000|2021-08-27 13:18:30|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|7
1630070440000|2021-08-27 13:20:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|122
1630070790000|2021-08-27 13:26:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1630070800000|2021-08-27 13:26:40|20.45|20.37|20.45|20.37|20.45|20.37|20.43|20.35|3
1630070810000|2021-08-27 13:26:50|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1630070960000|2021-08-27 13:29:20|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|20
1630070970000|2021-08-27 13:29:30|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1630070980000|2021-08-27 13:29:40|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|9
1630070990000|2021-08-27 13:29:50|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|1
1630071000000|2021-08-27 13:30:00|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|28
1630071020000|2021-08-27 13:30:20|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|3
1630071030000|2021-08-27 13:30:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|23
1630071040000|2021-08-27 13:30:40|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1630071070000|2021-08-27 13:31:10|20.36|20.28|20.32|20.24|20.37|20.29|20.32|20.24|70
1630071080000|2021-08-27 13:31:20|20.33|20.25|20.32|20.24|20.36|20.28|20.32|20.24|1
1630071130000|2021-08-27 13:32:10|20.29|20.21|20.22|20.14|20.29|20.21|20.22|20.14|128
1630071140000|2021-08-27 13:32:20|20.23|20.15|20.22|20.14|20.25|20.17|20.22|20.14|114
1630071150000|2021-08-27 13:32:30|20.24|20.16|20.27|20.19|20.27|20.19|20.24|20.16|2
1630071160000|2021-08-27 13:32:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1630071170000|2021-08-27 13:32:50|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|0
1630071190000|2021-08-27 13:33:10|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|1
1630071200000|2021-08-27 13:33:20|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1630071210000|2021-08-27 13:33:30|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1630071220000|2021-08-27 13:33:40|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1630071230000|2021-08-27 13:33:50|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|40
1630071240000|2021-08-27 13:34:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|7
1630071250000|2021-08-27 13:34:10|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|1
1630071260000|2021-08-27 13:34:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1630071290000|2021-08-27 13:34:50|||||||||8
1630071330000|2021-08-27 13:35:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|9
1630071340000|2021-08-27 13:35:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1630071430000|2021-08-27 13:37:10|||||||||94
1630071440000|2021-08-27 13:37:20|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|5
1630071450000|2021-08-27 13:37:30|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1630071540000|2021-08-27 13:39:00|20.25|20.17|20.25|20.17|20.27|20.19|20.24|20.16|141
1630071550000|2021-08-27 13:39:10|20.24|20.16|20.24|20.16|20.27|20.19|20.24|20.16|0
1630071560000|2021-08-27 13:39:20|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1630071580000|2021-08-27 13:39:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1630071610000|2021-08-27 13:40:10|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1630071630000|2021-08-27 13:40:30|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1630071640000|2021-08-27 13:40:40|20.28|20.2|20.24|20.16|20.28|20.2|20.24|20.16|4
1630071670000|2021-08-27 13:41:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|9
1630071680000|2021-08-27 13:41:20|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1630071690000|2021-08-27 13:41:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1630071700000|2021-08-27 13:41:40|20.29|20.21|20.25|20.17|20.29|20.21|20.25|20.17|92
1630071710000|2021-08-27 13:41:50|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1630071730000|2021-08-27 13:42:10|20.28|20.2|20.24|20.16|20.28|20.2|20.24|20.16|12
1630071750000|2021-08-27 13:42:30|||||||||8
1630071770000|2021-08-27 13:42:50|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|299
1630071780000|2021-08-27 13:43:00|||||||||11
1630071810000|2021-08-27 13:43:30|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|23
1630071820000|2021-08-27 13:43:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1630071830000|2021-08-27 13:43:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1630071860000|2021-08-27 13:44:20|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|14
1630071870000|2021-08-27 13:44:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1630071880000|2021-08-27 13:44:40|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1630071890000|2021-08-27 13:44:50|20.2|20.12|20.19|20.11|20.2|20.12|20.17|20.09|16
1630071900000|2021-08-27 13:45:00|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1630071920000|2021-08-27 13:45:20|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|1
1630071930000|2021-08-27 13:45:30|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1630071940000|2021-08-27 13:45:40|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1630071950000|2021-08-27 13:45:50|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|32
1630071960000|2021-08-27 13:46:00|20.11|20.03|20.14|20.06|20.14|20.06|20.11|20.03|106
1630071970000|2021-08-27 13:46:10|20.12|20.04|20.14|20.06|20.14|20.06|20.11|20.03|98
1630071980000|2021-08-27 13:46:20|20.12|20.04|20.12|20.04|20.12|20.04|20.11|20.03|11
1630071990000|2021-08-27 13:46:30|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1630072000000|2021-08-27 13:46:40|20.11|20.03|20.14|20.06|20.14|20.06|20.11|20.03|1
1630072040000|2021-08-27 13:47:20|||||||||10
1630072050000|2021-08-27 13:47:30|||||||||2
1630072060000|2021-08-27 13:47:40|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|152
1630072070000|2021-08-27 13:47:50|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|4
1630072080000|2021-08-27 13:48:00|||||||||20
1630072090000|2021-08-27 13:48:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|2
1630072100000|2021-08-27 13:48:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1630072110000|2021-08-27 13:48:30|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|104
1630072140000|2021-08-27 13:49:00|20.17|20.09|20.16|20.08|20.19|20.11|20.16|20.08|77
1630072150000|2021-08-27 13:49:10|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1630072160000|2021-08-27 13:49:20|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1630072170000|2021-08-27 13:49:30|20.24|20.16|20.22|20.14|20.24|20.16|20.2|20.12|109
1630072180000|2021-08-27 13:49:40|20.21|20.13|20.24|20.16|20.24|20.16|20.2|20.12|0
1630072190000|2021-08-27 13:49:50|20.28|20.2|20.29|20.21|20.29|20.21|20.27|20.19|103
1630072200000|2021-08-27 13:50:00|20.28|20.2|20.27|20.19|20.28|20.2|20.24|20.16|1
1630072210000|2021-08-27 13:50:10|20.25|20.17|20.24|20.16|20.27|20.19|20.24|20.16|6
1630072260000|2021-08-27 13:51:00|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|10
1630072270000|2021-08-27 13:51:10|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|3
1630072280000|2021-08-27 13:51:20|20.21|20.13|20.24|20.16|20.24|20.16|20.19|20.11|2
1630072290000|2021-08-27 13:51:30|20.23|20.15|20.19|20.11|20.23|20.15|20.19|20.11|3
1630072300000|2021-08-27 13:51:40|20.2|20.12|20.23|20.15|20.24|20.16|20.19|20.11|10
1630072310000|2021-08-27 13:51:50|20.2|20.12|20.24|20.16|20.24|20.16|20.2|20.12|0
1630072370000|2021-08-27 13:52:50|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|0
1630072380000|2021-08-27 13:53:00|20.22|20.14|20.2|20.12|20.22|20.14|20.19|20.11|2
1630072390000|2021-08-27 13:53:10|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|0
1630072440000|2021-08-27 13:54:00|20.23|20.15|20.22|20.14|20.23|20.15|20.2|20.12|1
1630072450000|2021-08-27 13:54:10|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1630072470000|2021-08-27 13:54:30|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1630072500000|2021-08-27 13:55:00|20.22|20.14|20.24|20.16|20.24|20.16|20.19|20.11|6
1630072520000|2021-08-27 13:55:20|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1630072530000|2021-08-27 13:55:30|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1630072550000|2021-08-27 13:55:50|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1630072560000|2021-08-27 13:56:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1630072570000|2021-08-27 13:56:10|20.25|20.17|20.25|20.17|20.27|20.19|20.24|20.16|2
1630072580000|2021-08-27 13:56:20|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|0
1630072590000|2021-08-27 13:56:30|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1630072600000|2021-08-27 13:56:40|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1630072610000|2021-08-27 13:56:50|20.25|20.17|20.25|20.17|20.27|20.19|20.24|20.16|0
1630072620000|2021-08-27 13:57:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|1
1630072650000|2021-08-27 13:57:30|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1630072660000|2021-08-27 13:57:40|20.27|20.19|20.25|20.17|20.27|20.19|20.24|20.16|4
1630072670000|2021-08-27 13:57:50|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1630072690000|2021-08-27 13:58:10|||||||||1
1630072700000|2021-08-27 13:58:20|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1630072710000|2021-08-27 13:58:30|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1630072720000|2021-08-27 13:58:40|20.27|20.19|20.23|20.15|20.27|20.19|20.23|20.15|44
1630072730000|2021-08-27 13:58:50|20.24|20.16|20.25|20.17|20.27|20.19|20.24|20.16|0
1630072740000|2021-08-27 13:59:00|20.24|20.16|20.23|20.15|20.27|20.19|20.23|20.15|0
1630072750000|2021-08-27 13:59:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1630072770000|2021-08-27 13:59:30|||||||||1
1630072790000|2021-08-27 13:59:50|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1630072800000|2021-08-27 14:00:00|20.18|20.1|20.32|20.24|20.32|20.24|20.18|20.1|139
1630072810000|2021-08-27 14:00:10|20.28|20.2|20.26|20.18|20.28|20.2|20.22|20.14|175
1630072820000|2021-08-27 14:00:20|20.22|20.14|20.15|20.07|20.22|20.14|20.14|20.06|190
1630072830000|2021-08-27 14:00:30|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|20
1630072840000|2021-08-27 14:00:40|20.19|20.11|20.15|20.07|20.19|20.11|20.14|20.06|88
1630072850000|2021-08-27 14:00:50|20.11|20.03|20.04|19.96|20.11|20.03|20.02|19.94|178
1630072860000|2021-08-27 14:01:00|20.06|19.98|20.06|19.98|20.07|19.99|20.04|19.96|7
1630072870000|2021-08-27 14:01:10|20.07|19.99|20.07|19.99|20.11|20.03|20.06|19.98|0
1630072880000|2021-08-27 14:01:20|20.08|20|20.07|19.99|20.11|20.03|20.07|19.99|2
1630072890000|2021-08-27 14:01:30|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|27
1630072900000|2021-08-27 14:01:40|20.09|20.01|20.11|20.03|20.11|20.03|20.07|19.99|0
1630072910000|2021-08-27 14:01:50|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1630072920000|2021-08-27 14:02:00|20.07|19.99|20.08|20|20.08|20|20.06|19.98|36
1630072970000|2021-08-27 14:02:50|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|876
1630072980000|2021-08-27 14:03:00|19.98|19.9|20.03|19.95|20.03|19.95|19.98|19.9|2
1630072990000|2021-08-27 14:03:10|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|1
1630073000000|2021-08-27 14:03:20|19.99|19.91|20.01|19.93|20.01|19.93|19.98|19.9|66
1630073010000|2021-08-27 14:03:30|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1630073020000|2021-08-27 14:03:40|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1630073030000|2021-08-27 14:03:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|25
1630073040000|2021-08-27 14:04:00|||||||||86
1630073050000|2021-08-27 14:04:10|19.97|19.89|19.96|19.88|19.99|19.91|19.96|19.88|2
1630073060000|2021-08-27 14:04:20|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|50
1630073080000|2021-08-27 14:04:40|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|30
1630073090000|2021-08-27 14:04:50|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|3
1630073110000|2021-08-27 14:05:10|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|2
1630073120000|2021-08-27 14:05:20|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|0
1630073130000|2021-08-27 14:05:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|52
1630073140000|2021-08-27 14:05:40|20.02|19.94|20.01|19.93|20.04|19.96|20.01|19.93|3
1630073150000|2021-08-27 14:05:50|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1630073160000|2021-08-27 14:06:00|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1630073170000|2021-08-27 14:06:10|20.02|19.94|20.04|19.96|20.04|19.96|20.01|19.93|0
1630073180000|2021-08-27 14:06:20|20.02|19.94|20.04|19.96|20.05|19.97|20.02|19.94|0
1630073190000|2021-08-27 14:06:30|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1630073210000|2021-08-27 14:06:50|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1630073220000|2021-08-27 14:07:00|20.02|19.94|20.04|19.96|20.04|19.96|20.01|19.93|0
1630073230000|2021-08-27 14:07:10|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|0
1630073260000|2021-08-27 14:07:40|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|19
1630073290000|2021-08-27 14:08:10|20.02|19.94|20|19.92|20.02|19.94|19.99|19.91|0
1630073300000|2021-08-27 14:08:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1630073310000|2021-08-27 14:08:30|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1630073330000|2021-08-27 14:08:50|20|19.92|19.99|19.91|20|19.92|19.99|19.91|8
1630073340000|2021-08-27 14:09:00|20|19.92|20|19.92|20|19.92|19.99|19.91|0
1630073350000|2021-08-27 14:09:10|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|0
1630073360000|2021-08-27 14:09:20|20|19.92|20.01|19.93|20.01|19.93|20|19.92|9
1630073370000|2021-08-27 14:09:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1630073390000|2021-08-27 14:09:50|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|2
1630073400000|2021-08-27 14:10:00|20.02|19.94|20.01|19.93|20.04|19.96|20|19.92|40
1630073410000|2021-08-27 14:10:10|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1630073420000|2021-08-27 14:10:20|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1630073440000|2021-08-27 14:10:40|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|28
1630073450000|2021-08-27 14:10:50|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|1
1630073500000|2021-08-27 14:11:40|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1630073510000|2021-08-27 14:11:50|19.91|19.83|19.93|19.85|19.95|19.87|19.91|19.83|32
1630073520000|2021-08-27 14:12:00|19.92|19.84|19.9|19.82|19.92|19.84|19.88|19.8|100
1630073530000|2021-08-27 14:12:10|19.92|19.84|19.89|19.81|19.92|19.84|19.88|19.8|6
1630073540000|2021-08-27 14:12:20|19.88|19.8|19.91|19.83|19.91|19.83|19.88|19.8|2
1630073550000|2021-08-27 14:12:30|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|1
1630073560000|2021-08-27 14:12:40|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|2
1630073570000|2021-08-27 14:12:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1630073580000|2021-08-27 14:13:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1630073590000|2021-08-27 14:13:10|19.91|19.83|19.93|19.85|19.93|19.85|19.89|19.81|2
1630073660000|2021-08-27 14:14:20|||||||||1
1630073700000|2021-08-27 14:15:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|6
1630073740000|2021-08-27 14:15:40|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|1
1630073750000|2021-08-27 14:15:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1630073760000|2021-08-27 14:16:00|19.84|19.76|19.88|19.8|19.88|19.8|19.83|19.75|6
1630073770000|2021-08-27 14:16:10|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|33
1630073780000|2021-08-27 14:16:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1630073790000|2021-08-27 14:16:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1630073810000|2021-08-27 14:16:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|2
1630073820000|2021-08-27 14:17:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1630073830000|2021-08-27 14:17:10|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|2
1630073840000|2021-08-27 14:17:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1630073850000|2021-08-27 14:17:30|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|32
1630073860000|2021-08-27 14:17:40|||||||||100
1630073880000|2021-08-27 14:18:00|||||||||20
1630073960000|2021-08-27 14:19:20|||||||||1
1630073970000|2021-08-27 14:19:30|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|14
1630074040000|2021-08-27 14:20:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|11
1630074050000|2021-08-27 14:20:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1630074060000|2021-08-27 14:21:00|||||||||1
1630074070000|2021-08-27 14:21:10|||||||||42
1630074100000|2021-08-27 14:21:40|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|156
1630074110000|2021-08-27 14:21:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|5
1630074120000|2021-08-27 14:22:00|19.86|19.78|19.85|19.77|19.88|19.8|19.85|19.77|10
1630074180000|2021-08-27 14:23:00|19.84|19.76|19.83|19.75|19.84|19.76|19.81|19.73|26
1630074190000|2021-08-27 14:23:10|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|2
1630074220000|2021-08-27 14:23:40|||||||||11
1630074230000|2021-08-27 14:23:50|||||||||20
1630074240000|2021-08-27 14:24:00|||||||||17
1630074250000|2021-08-27 14:24:10|||||||||22
1630074260000|2021-08-27 14:24:20|||||||||11
1630074270000|2021-08-27 14:24:30|||||||||35
1630074280000|2021-08-27 14:24:40|||||||||9
1630074290000|2021-08-27 14:24:50|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|10
1630074300000|2021-08-27 14:25:00|||||||||7
1630074310000|2021-08-27 14:25:10|||||||||24
1630074320000|2021-08-27 14:25:20|||||||||11
1630074330000|2021-08-27 14:25:30|||||||||6
1630074340000|2021-08-27 14:25:40|||||||||17
1630074350000|2021-08-27 14:25:50|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|44
1630074370000|2021-08-27 14:26:10|19.85|19.77|19.81|19.73|19.85|19.77|19.81|19.73|11
1630074380000|2021-08-27 14:26:20|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|4
1630074410000|2021-08-27 14:26:50|19.86|19.78|19.9|19.82|19.9|19.82|19.86|19.78|1
1630074420000|2021-08-27 14:27:00|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|17
1630074430000|2021-08-27 14:27:10|||||||||4
1630074480000|2021-08-27 14:28:00|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|17
1630074490000|2021-08-27 14:28:10|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1630074500000|2021-08-27 14:28:20|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1630074510000|2021-08-27 14:28:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1630074520000|2021-08-27 14:28:40|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|2
1630074530000|2021-08-27 14:28:50|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1630074540000|2021-08-27 14:29:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1630074550000|2021-08-27 14:29:10|||||||||50
1630074570000|2021-08-27 14:29:30|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|21
1630074580000|2021-08-27 14:29:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1630074590000|2021-08-27 14:29:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1630074600000|2021-08-27 14:30:00|19.84|19.76|19.83|19.75|19.85|19.77|19.81|19.73|312
1630074610000|2021-08-27 14:30:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1630074640000|2021-08-27 14:30:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|74
1630074650000|2021-08-27 14:30:50|||||||||4
1630074660000|2021-08-27 14:31:00|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|152
1630074720000|2021-08-27 14:32:00|19.81|19.73|19.83|19.75|19.83|19.75|19.8|19.72|31
1630074760000|2021-08-27 14:32:40|||||||||1
1630074790000|2021-08-27 14:33:10|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|134
1630074800000|2021-08-27 14:33:20|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|10
1630074840000|2021-08-27 14:34:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1630074850000|2021-08-27 14:34:10|||||||||2
1630074920000|2021-08-27 14:35:20|||||||||31
1630074940000|2021-08-27 14:35:40|19.84|19.76|19.88|19.8|19.88|19.8|19.84|19.76|37
1630074980000|2021-08-27 14:36:20|19.93|19.85|19.88|19.8|19.93|19.85|19.88|19.8|68
1630074990000|2021-08-27 14:36:30|19.93|19.85|19.88|19.8|19.93|19.85|19.88|19.8|13
1630075050000|2021-08-27 14:37:30|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|3
1630075060000|2021-08-27 14:37:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1630075080000|2021-08-27 14:38:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|10
1630075090000|2021-08-27 14:38:10|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1630075150000|2021-08-27 14:39:10|||||||||2
1630075200000|2021-08-27 14:40:00|19.89|19.81|19.85|19.77|19.89|19.81|19.85|19.77|3
1630075210000|2021-08-27 14:40:10|19.86|19.78|19.85|19.77|19.87|19.79|19.85|19.77|1
1630075220000|2021-08-27 14:40:20|19.87|19.79|19.87|19.79|19.9|19.82|19.87|19.79|9
1630075230000|2021-08-27 14:40:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|26
1630075240000|2021-08-27 14:40:40|||||||||21
1630075250000|2021-08-27 14:40:50|||||||||6
1630075260000|2021-08-27 14:41:00|||||||||14
1630075270000|2021-08-27 14:41:10|19.89|19.81|19.85|19.77|19.89|19.81|19.85|19.77|29
1630075330000|2021-08-27 14:42:10|||||||||1
1630075350000|2021-08-27 14:42:30|||||||||1
1630075440000|2021-08-27 14:44:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|347
1630075460000|2021-08-27 14:44:20|||||||||50
1630075510000|2021-08-27 14:45:10|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|2
1630075520000|2021-08-27 14:45:20|||||||||3
1630075550000|2021-08-27 14:45:50|||||||||2
1630075560000|2021-08-27 14:46:00|19.87|19.79|19.84|19.76|19.87|19.79|19.83|19.75|9
1630075570000|2021-08-27 14:46:10|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|27
1630075580000|2021-08-27 14:46:20|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|1
1630075590000|2021-08-27 14:46:30|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|3
1630075610000|2021-08-27 14:46:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1630075650000|2021-08-27 14:47:30|||||||||1
1630075660000|2021-08-27 14:47:40|19.81|19.73|19.83|19.75|19.83|19.75|19.78|19.7|4
1630075720000|2021-08-27 14:48:40|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1630075750000|2021-08-27 14:49:10|||||||||1
1630075760000|2021-08-27 14:49:20|||||||||1
1630075810000|2021-08-27 14:50:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|18
1630075820000|2021-08-27 14:50:20|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|3
1630075830000|2021-08-27 14:50:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|3
1630075840000|2021-08-27 14:50:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1630075850000|2021-08-27 14:50:50|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|10
1630075860000|2021-08-27 14:51:00|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|3
1630075870000|2021-08-27 14:51:10|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|5
1630075880000|2021-08-27 14:51:20|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|1
1630075910000|2021-08-27 14:51:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1630075930000|2021-08-27 14:52:10|19.81|19.73|19.76|19.68|19.81|19.73|19.76|19.68|9
1630075950000|2021-08-27 14:52:30|||||||||1
1630075960000|2021-08-27 14:52:40|||||||||2
1630075980000|2021-08-27 14:53:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1630075990000|2021-08-27 14:53:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1630076030000|2021-08-27 14:53:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1630076040000|2021-08-27 14:54:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1630076050000|2021-08-27 14:54:10|||||||||1
1630076060000|2021-08-27 14:54:20|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|2
1630076070000|2021-08-27 14:54:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1630076110000|2021-08-27 14:55:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|215
1630076120000|2021-08-27 14:55:20|||||||||2
1630076140000|2021-08-27 14:55:40|||||||||3
1630076150000|2021-08-27 14:55:50|||||||||2
1630076230000|2021-08-27 14:57:10|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|2
1630076250000|2021-08-27 14:57:30|||||||||1
1630076270000|2021-08-27 14:57:50|||||||||1
1630076280000|2021-08-27 14:58:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|32
1630076290000|2021-08-27 14:58:10|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|19
1630076300000|2021-08-27 14:58:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|2
1630076320000|2021-08-27 14:58:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1630076330000|2021-08-27 14:58:50|19.72|19.64|19.69|19.61|19.72|19.64|19.68|19.6|208
1630076340000|2021-08-27 14:59:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|2
1630076350000|2021-08-27 14:59:10|||||||||1
1630076360000|2021-08-27 14:59:20|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1630076370000|2021-08-27 14:59:30|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1630076390000|2021-08-27 14:59:50|19.73|19.65|19.72|19.64|19.73|19.65|19.71|19.63|0
1630076400000|2021-08-27 15:00:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|2
1630076410000|2021-08-27 15:00:10|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1630076420000|2021-08-27 15:00:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|3
1630076430000|2021-08-27 15:00:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1630076440000|2021-08-27 15:00:40|||||||||3
1630076450000|2021-08-27 15:00:50|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1630076480000|2021-08-27 15:01:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|317
1630076490000|2021-08-27 15:01:30|19.71|19.63|19.71|19.63|19.71|19.63|19.69|19.61|39
1630076530000|2021-08-27 15:02:10|||||||||130
1630076570000|2021-08-27 15:02:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|5
1630076580000|2021-08-27 15:03:00|19.74|19.66|19.71|19.63|19.75|19.67|19.71|19.63|39
1630076590000|2021-08-27 15:03:10|19.72|19.64|19.73|19.65|19.75|19.67|19.72|19.64|0
1630076600000|2021-08-27 15:03:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1630076610000|2021-08-27 15:03:30|19.73|19.65|19.76|19.68|19.76|19.68|19.71|19.63|34
1630076620000|2021-08-27 15:03:40|||||||||1
1630076640000|2021-08-27 15:04:00|19.74|19.66|19.73|19.65|19.74|19.66|19.72|19.64|7
1630076650000|2021-08-27 15:04:10|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1630076660000|2021-08-27 15:04:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1630076700000|2021-08-27 15:05:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|19
1630076710000|2021-08-27 15:05:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1630076730000|2021-08-27 15:05:30|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|3
1630076750000|2021-08-27 15:05:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|3
1630076760000|2021-08-27 15:06:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630076800000|2021-08-27 15:06:40|||||||||30
1630076820000|2021-08-27 15:07:00|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|7
1630076860000|2021-08-27 15:07:40|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|23
1630076880000|2021-08-27 15:08:00|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|110
1630076890000|2021-08-27 15:08:10|19.74|19.66|19.73|19.65|19.76|19.68|19.73|19.65|52
1630076900000|2021-08-27 15:08:20|19.74|19.66|19.76|19.68|19.76|19.68|19.73|19.65|33
1630076930000|2021-08-27 15:08:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1630076960000|2021-08-27 15:09:20|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|4
1630076970000|2021-08-27 15:09:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1630077030000|2021-08-27 15:10:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|109
1630077040000|2021-08-27 15:10:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1630077050000|2021-08-27 15:10:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1630077170000|2021-08-27 15:12:50|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|245
1630077290000|2021-08-27 15:14:50|||||||||2
1630077330000|2021-08-27 15:15:30|||||||||1
1630077340000|2021-08-27 15:15:40|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|28
1630077360000|2021-08-27 15:16:00|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|76
1630077370000|2021-08-27 15:16:10|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|3
1630077380000|2021-08-27 15:16:20|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|5
1630077390000|2021-08-27 15:16:30|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|161
1630077400000|2021-08-27 15:16:40|19.82|19.74|19.84|19.76|19.84|19.76|19.81|19.73|57
1630077410000|2021-08-27 15:16:50|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1630077420000|2021-08-27 15:17:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|145
1630077430000|2021-08-27 15:17:10|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|4
1630077440000|2021-08-27 15:17:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1630077460000|2021-08-27 15:17:40|||||||||4
1630077480000|2021-08-27 15:18:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|1
1630077550000|2021-08-27 15:19:10|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1630077570000|2021-08-27 15:19:30|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1630077580000|2021-08-27 15:19:40|||||||||1
1630077590000|2021-08-27 15:19:50|||||||||13
1630077600000|2021-08-27 15:20:00|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|17
1630077610000|2021-08-27 15:20:10|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|3
1630077630000|2021-08-27 15:20:30|||||||||2
1630077660000|2021-08-27 15:21:00|||||||||4
1630077670000|2021-08-27 15:21:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|65
1630077690000|2021-08-27 15:21:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|49
1630077710000|2021-08-27 15:21:50|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|4
1630077720000|2021-08-27 15:22:00|19.79|19.71|19.78|19.7|19.81|19.73|19.77|19.69|3
1630077730000|2021-08-27 15:22:10|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|24
1630077740000|2021-08-27 15:22:20|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|14
1630077750000|2021-08-27 15:22:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|3
1630077760000|2021-08-27 15:22:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1630077770000|2021-08-27 15:22:50|||||||||3
1630077790000|2021-08-27 15:23:10|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|68
1630077800000|2021-08-27 15:23:20|19.81|19.73|19.79|19.71|19.81|19.73|19.78|19.7|5
1630077810000|2021-08-27 15:23:30|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|3
1630077830000|2021-08-27 15:23:50|||||||||2
1630077840000|2021-08-27 15:24:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1630077860000|2021-08-27 15:24:20|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|17
1630077870000|2021-08-27 15:24:30|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1630077880000|2021-08-27 15:24:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|3
1630077890000|2021-08-27 15:24:50|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1630077900000|2021-08-27 15:25:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|2
1630077910000|2021-08-27 15:25:10|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1630077920000|2021-08-27 15:25:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|2
1630077930000|2021-08-27 15:25:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|4
1630077940000|2021-08-27 15:25:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1630077960000|2021-08-27 15:26:00|||||||||1
1630077970000|2021-08-27 15:26:10|||||||||1
1630077980000|2021-08-27 15:26:20|||||||||1
1630077990000|2021-08-27 15:26:30|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|1
1630078000000|2021-08-27 15:26:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1630078010000|2021-08-27 15:26:50|||||||||1
1630078020000|2021-08-27 15:27:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|13
1630078030000|2021-08-27 15:27:10|||||||||1
1630078040000|2021-08-27 15:27:20|||||||||10
1630078060000|2021-08-27 15:27:40|||||||||5
1630078080000|2021-08-27 15:28:00|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|6
1630078090000|2021-08-27 15:28:10|19.77|19.69|19.79|19.71|19.79|19.71|19.76|19.68|62
1630078100000|2021-08-27 15:28:20|19.77|19.69|19.81|19.73|19.81|19.73|19.77|19.69|2
1630078110000|2021-08-27 15:28:30|||||||||28
1630078120000|2021-08-27 15:28:40|||||||||26
1630078130000|2021-08-27 15:28:50|||||||||51
1630078140000|2021-08-27 15:29:00|||||||||53
1630078150000|2021-08-27 15:29:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|87
1630078160000|2021-08-27 15:29:20|||||||||15
1630078170000|2021-08-27 15:29:30|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|63
1630078180000|2021-08-27 15:29:40|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|17
1630078190000|2021-08-27 15:29:50|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|49
1630078200000|2021-08-27 15:30:00|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|13
1630078210000|2021-08-27 15:30:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|4
1630078220000|2021-08-27 15:30:20|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|4
1630078230000|2021-08-27 15:30:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|4
1630078240000|2021-08-27 15:30:40|||||||||4
1630078250000|2021-08-27 15:30:50|||||||||4
1630078260000|2021-08-27 15:31:00|||||||||10
1630078410000|2021-08-27 15:33:30|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|93
1630078420000|2021-08-27 15:33:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1630078460000|2021-08-27 15:34:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1630078470000|2021-08-27 15:34:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1630078480000|2021-08-27 15:34:40|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|0
1630078500000|2021-08-27 15:35:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|78
1630078510000|2021-08-27 15:35:10|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|6
1630078520000|2021-08-27 15:35:20|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|0
1630078530000|2021-08-27 15:35:30|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|1
1630078550000|2021-08-27 15:35:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|7
1630078580000|2021-08-27 15:36:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|17
1630078590000|2021-08-27 15:36:30|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|0
1630078600000|2021-08-27 15:36:40|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1630078640000|2021-08-27 15:37:20|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|26
1630078650000|2021-08-27 15:37:30|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|82
1630078660000|2021-08-27 15:37:40|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1630078670000|2021-08-27 15:37:50|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|2
1630078680000|2021-08-27 15:38:00|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|20
1630078690000|2021-08-27 15:38:10|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1630078700000|2021-08-27 15:38:20|||||||||1
1630078760000|2021-08-27 15:39:20|19.77|19.69|19.78|19.7|19.79|19.71|19.77|19.69|0
1630078770000|2021-08-27 15:39:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1630078790000|2021-08-27 15:39:50|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1630078820000|2021-08-27 15:40:20|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|22
1630078840000|2021-08-27 15:40:40|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|1
1630078850000|2021-08-27 15:40:50|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|0
1630078880000|2021-08-27 15:41:20|||||||||3
1630079510000|2021-08-27 15:51:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|12
1630079520000|2021-08-27 15:52:00|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|0
1630079660000|2021-08-27 15:54:20|||||||||1
1630079920000|2021-08-27 15:58:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|4
1630079950000|2021-08-27 15:59:10|||||||||5
1630079960000|2021-08-27 15:59:20|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|144
1630079990000|2021-08-27 15:59:50|||||||||10
1630080100000|2021-08-27 16:01:40|||||||||3
1630080160000|2021-08-27 16:02:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630080170000|2021-08-27 16:02:50|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|87
1630080180000|2021-08-27 16:03:00|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|3
1630080190000|2021-08-27 16:03:10|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1630080200000|2021-08-27 16:03:20|19.76|19.68|19.76|19.68|19.77|19.69|19.75|19.67|0
1630080210000|2021-08-27 16:03:30|19.74|19.66|19.76|19.68|19.76|19.68|19.73|19.65|9
1630080220000|2021-08-27 16:03:40|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1630080240000|2021-08-27 16:04:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630080280000|2021-08-27 16:04:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1630080300000|2021-08-27 16:05:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630080310000|2021-08-27 16:05:10|||||||||16
1630080320000|2021-08-27 16:05:20|||||||||2
1630080410000|2021-08-27 16:06:50|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1630080450000|2021-08-27 16:07:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1630080460000|2021-08-27 16:07:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630080490000|2021-08-27 16:08:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1630080530000|2021-08-27 16:08:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630080690000|2021-08-27 16:11:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1630080720000|2021-08-27 16:12:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630080780000|2021-08-27 16:13:00|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1630080810000|2021-08-27 16:13:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1630080830000|2021-08-27 16:13:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630080880000|2021-08-27 16:14:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1630080900000|2021-08-27 16:15:00|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1630080910000|2021-08-27 16:15:10|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|0
1630080960000|2021-08-27 16:16:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1630080970000|2021-08-27 16:16:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630080980000|2021-08-27 16:16:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1630081000000|2021-08-27 16:16:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630081010000|2021-08-27 16:16:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1630081020000|2021-08-27 16:17:00|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1630081030000|2021-08-27 16:17:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630081040000|2021-08-27 16:17:20|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1630081150000|2021-08-27 16:19:10|||||||||1
1630081210000|2021-08-27 16:20:10|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1630081270000|2021-08-27 16:21:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|1
1630081280000|2021-08-27 16:21:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630081290000|2021-08-27 16:21:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630081310000|2021-08-27 16:21:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630081320000|2021-08-27 16:22:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630081350000|2021-08-27 16:22:30|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|66
1630081360000|2021-08-27 16:22:40|||||||||11
1630081450000|2021-08-27 16:24:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|11
1630081470000|2021-08-27 16:24:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630081530000|2021-08-27 16:25:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1630081690000|2021-08-27 16:28:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630081720000|2021-08-27 16:28:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1630082690000|2021-08-27 16:44:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630082850000|2021-08-27 16:47:30|||||||||3
1630082860000|2021-08-27 16:47:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1630082910000|2021-08-27 16:48:30|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|20
1630082920000|2021-08-27 16:48:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1630082950000|2021-08-27 16:49:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630082960000|2021-08-27 16:49:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1630082970000|2021-08-27 16:49:30|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1630083000000|2021-08-27 16:50:00|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1630083020000|2021-08-27 16:50:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1630083210000|2021-08-27 16:53:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|14
1630083220000|2021-08-27 16:53:40|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1630083280000|2021-08-27 16:54:40|||||||||8
1630083290000|2021-08-27 16:54:50|||||||||2
1630083320000|2021-08-27 16:55:20|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|24
1630083900000|2021-08-27 17:05:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|6
1630084660000|2021-08-27 17:17:40|||||||||1
1630085020000|2021-08-27 17:23:40|||||||||2
1630085050000|2021-08-27 17:24:10|||||||||1
1630085060000|2021-08-27 17:24:20|||||||||1
1630085080000|2021-08-27 17:24:40|||||||||1
1630085260000|2021-08-27 17:27:40|||||||||1
1630085420000|2021-08-27 17:30:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|23
1630085430000|2021-08-27 17:30:30|19.69|19.61|19.69|19.61|19.71|19.63|19.69|19.61|0
1630085440000|2021-08-27 17:30:40|||||||||2
1630085450000|2021-08-27 17:30:50|||||||||1
1630085460000|2021-08-27 17:31:00|||||||||1
1630085470000|2021-08-27 17:31:10|||||||||1
1630085490000|2021-08-27 17:31:30|||||||||1
1630085980000|2021-08-27 17:39:40|||||||||1
1630086010000|2021-08-27 17:40:10|||||||||3
1630086980000|2021-08-27 17:56:20|||||||||1
1630087520000|2021-08-27 18:05:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|9
1630087970000|2021-08-27 18:12:50|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1630087980000|2021-08-27 18:13:00|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1630087990000|2021-08-27 18:13:10|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1630088180000|2021-08-27 18:16:20|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1630088190000|2021-08-27 18:16:30|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1630088290000|2021-08-27 18:18:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1630089260000|2021-08-27 18:34:20|||||||||28
1630089610000|2021-08-27 18:40:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|22
1630089740000|2021-08-27 18:42:20|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1630089970000|2021-08-27 18:46:10|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1630090530000|2021-08-27 18:55:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1630090730000|2021-08-27 18:58:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|24
1630091530000|2021-08-27 19:12:10|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|1
1630091550000|2021-08-27 19:12:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1630091560000|2021-08-27 19:12:40|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|2
1630091580000|2021-08-27 19:13:00|||||||||1
1630091600000|2021-08-27 19:13:20|||||||||3
1630091610000|2021-08-27 19:13:30|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|3
1630091620000|2021-08-27 19:13:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|2
1630091640000|2021-08-27 19:14:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1630091740000|2021-08-27 19:15:40|||||||||1
1630091750000|2021-08-27 19:15:50|||||||||1
1630091780000|2021-08-27 19:16:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1630091800000|2021-08-27 19:16:40|||||||||2
1630092140000|2021-08-27 19:22:20|||||||||1
1630092260000|2021-08-27 19:24:20|||||||||1
1630092450000|2021-08-27 19:27:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1630092650000|2021-08-27 19:30:50|||||||||2
1630092670000|2021-08-27 19:31:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1630092740000|2021-08-27 19:32:20|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|1
1630092810000|2021-08-27 19:33:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1630092820000|2021-08-27 19:33:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1630092880000|2021-08-27 19:34:40|||||||||1
1630093030000|2021-08-27 19:37:10|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|7
1630093050000|2021-08-27 19:37:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630093200000|2021-08-27 19:40:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1630093230000|2021-08-27 19:40:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630093240000|2021-08-27 19:40:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1630093370000|2021-08-27 19:42:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630093450000|2021-08-27 19:44:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1630093470000|2021-08-27 19:44:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630093480000|2021-08-27 19:44:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|6
1630093680000|2021-08-27 19:48:00|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1630093690000|2021-08-27 19:48:10|19.7|19.62|19.7|19.62|19.7|19.62|19.68|19.6|1
1630093710000|2021-08-27 19:48:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1630093780000|2021-08-27 19:49:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|15
1630093800000|2021-08-27 19:50:00|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1630093810000|2021-08-27 19:50:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1630093890000|2021-08-27 19:51:30|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1630093900000|2021-08-27 19:51:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630093970000|2021-08-27 19:52:50|||||||||30
1630094060000|2021-08-27 19:54:20|||||||||1
1630094080000|2021-08-27 19:54:40|||||||||1
1630094100000|2021-08-27 19:55:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1630094120000|2021-08-27 19:55:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1630094130000|2021-08-27 19:55:30|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|15
1630094170000|2021-08-27 19:56:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1630094180000|2021-08-27 19:56:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1630094200000|2021-08-27 19:56:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1630094210000|2021-08-27 19:56:50|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1630094220000|2021-08-27 19:57:00|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|1
1630094230000|2021-08-27 19:57:10|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|1
1630094250000|2021-08-27 19:57:30|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1630094260000|2021-08-27 19:57:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1630094270000|2021-08-27 19:57:50|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1630094280000|2021-08-27 19:58:00|19.76|19.68|19.75|19.67|19.78|19.7|19.75|19.67|4
1630094290000|2021-08-27 19:58:10|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|8
1630094300000|2021-08-27 19:58:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1630094310000|2021-08-27 19:58:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630094360000|2021-08-27 19:59:20|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|22
1630094370000|2021-08-27 19:59:30|19.77|19.69|19.88|19.63|19.88|19.71|19.77|19.63|1
1630094390000|2021-08-27 19:59:50|19.87|19.62|19.85|19.6|19.87|19.62|19.85|19.6|0
1630282500000|2021-08-30 00:15:00|19.92|19.62|19.96|19.66|20|19.7|19.92|19.62|0
1630282560000|2021-08-30 00:16:00|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|0
1630282620000|2021-08-30 00:17:00|19.93|19.63|19.95|19.65|19.96|19.66|19.93|19.63|0
1630282690000|2021-08-30 00:18:10|19.93|19.63|19.95|19.65|19.96|19.66|19.93|19.63|0
1630282730000|2021-08-30 00:18:50|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1630282750000|2021-08-30 00:19:10|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|0
1630282800000|2021-08-30 00:20:00|20|19.7|19.96|19.66|20|19.7|19.96|19.66|0
1630282860000|2021-08-30 00:21:00|19.98|19.68|19.96|19.66|19.98|19.68|19.96|19.66|0
1630282920000|2021-08-30 00:22:00|19.94|19.64|19.98|19.68|20|19.7|19.94|19.64|0
1630282980000|2021-08-30 00:23:00|19.97|19.67|19.98|19.68|20.02|19.72|19.97|19.67|0
1630282990000|2021-08-30 00:23:10|20|19.7|20|19.7|20|19.7|20|19.7|0
1630283040000|2021-08-30 00:24:00|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|0
1630283050000|2021-08-30 00:24:10|20.02|19.72|20|19.7|20.02|19.72|20|19.7|0
1630283110000|2021-08-30 00:25:10|19.98|19.68|19.98|19.68|20.02|19.72|19.97|19.67|0
1630283120000|2021-08-30 00:25:20|20|19.7|20|19.7|20|19.7|20|19.7|0
1630283180000|2021-08-30 00:26:20|19.98|19.68|20|19.7|20.02|19.72|19.98|19.68|0
1630283240000|2021-08-30 00:27:20|19.98|19.68|20|19.7|20.02|19.72|19.98|19.68|0
1630283310000|2021-08-30 00:28:30|19.98|19.68|20|19.7|20.02|19.72|19.98|19.68|0
1630283380000|2021-08-30 00:29:40|19.98|19.68|20|19.7|20.02|19.72|19.98|19.68|0
1630283450000|2021-08-30 00:30:50|19.98|19.68|20|19.7|20.02|19.72|19.98|19.68|0
1630283480000|2021-08-30 00:31:20|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|0
1630283490000|2021-08-30 00:31:30|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1630283510000|2021-08-30 00:31:50|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|0
1630283520000|2021-08-30 00:32:00|20.02|19.72|20|19.7|20.02|19.72|20|19.7|0
1630283580000|2021-08-30 00:33:00|19.98|19.68|20|19.7|20.02|19.72|19.98|19.68|0
1630283650000|2021-08-30 00:34:10|19.98|19.68|20|19.7|20.02|19.72|19.98|19.68|0
1630283710000|2021-08-30 00:35:10|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1630283730000|2021-08-30 00:35:30|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|0
1630283780000|2021-08-30 00:36:20|20|19.7|20|19.7|20|19.7|20|19.7|0
1630283830000|2021-08-30 00:37:10|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1630283840000|2021-08-30 00:37:20|20|19.7|20|19.7|20.01|19.71|20|19.7|0
1630283910000|2021-08-30 00:38:30|20.01|19.71|20|19.7|20.04|19.74|20|19.7|0
1630283950000|2021-08-30 00:39:10|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1630283970000|2021-08-30 00:39:30|20|19.7|20|19.7|20|19.7|20|19.7|0
1630283980000|2021-08-30 00:39:40|20.01|19.71|20|19.7|20.01|19.71|20|19.7|0
1630284020000|2021-08-30 00:40:20|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|0
1630284030000|2021-08-30 00:40:30|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1630284040000|2021-08-30 00:40:40|20.01|19.71|20|19.7|20.01|19.71|20|19.7|0
1630284060000|2021-08-30 00:41:00|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1630284090000|2021-08-30 00:41:30|19.97|19.67|20|19.7|20|19.7|19.97|19.67|0
1630284120000|2021-08-30 00:42:00|19.98|19.68|20.01|19.71|20.02|19.72|19.98|19.68|0
1630284180000|2021-08-30 00:43:00|20|19.7|20|19.7|20|19.7|20|19.7|0
1630284200000|2021-08-30 00:43:20|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1630284240000|2021-08-30 00:44:00|20.01|19.71|20|19.7|20.02|19.72|20|19.7|0
1630284250000|2021-08-30 00:44:10|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1630284300000|2021-08-30 00:45:00|20|19.7|20|19.7|20|19.7|20|19.7|0
1630284310000|2021-08-30 00:45:10|20.01|19.71|20|19.7|20.02|19.72|20|19.7|0
1630284370000|2021-08-30 00:46:10|20.04|19.74|20|19.7|20.04|19.74|20|19.7|0
1630284430000|2021-08-30 00:47:10|20.01|19.71|20|19.7|20.01|19.71|20|19.7|0
1630284490000|2021-08-30 00:48:10|20.01|19.71|20|19.7|20.01|19.71|20|19.7|0
1630284540000|2021-08-30 00:49:00|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1630284550000|2021-08-30 00:49:10|20|19.7|20.01|19.71|20.01|19.71|20|19.7|0
1630284560000|2021-08-30 00:49:20|20|19.7|20|19.7|20|19.7|20|19.7|0
1630284640000|2021-08-30 00:50:40|19.97|19.67|20|19.7|20.01|19.71|19.97|19.67|0
1630284720000|2021-08-30 00:52:00|19.97|19.67|20|19.7|20.01|19.71|19.97|19.67|0
1630284790000|2021-08-30 00:53:10|19.98|19.68|20.01|19.71|20.01|19.71|19.98|19.68|0
1630284800000|2021-08-30 00:53:20|20|19.7|20|19.7|20|19.7|20|19.7|0
1630284870000|2021-08-30 00:54:30|20.01|19.71|20|19.7|20.01|19.71|20|19.7|0
1630284930000|2021-08-30 00:55:30|20.01|19.71|20|19.7|20.04|19.74|20|19.7|0
1630285000000|2021-08-30 00:56:40|20.01|19.71|20|19.7|20.01|19.71|20|19.7|0
1630285010000|2021-08-30 00:56:50|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1630285020000|2021-08-30 00:57:00|20|19.7|20|19.7|20|19.7|20|19.7|0
1630285050000|2021-08-30 00:57:30|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1630285070000|2021-08-30 00:57:50|20|19.7|19.98|19.68|20.01|19.71|19.98|19.68|0
1630285080000|2021-08-30 00:58:00|20|19.7|20|19.7|20|19.7|20|19.7|0
1630285140000|2021-08-30 00:59:00|20.01|19.71|20|19.7|20.01|19.71|20|19.7|0
1630285210000|2021-08-30 01:00:10|20.01|19.71|19.98|19.68|20.01|19.71|19.98|19.68|0
1630285230000|2021-08-30 01:00:30|20|19.7|20|19.7|20|19.7|20|19.7|0
1630285280000|2021-08-30 01:01:20|20.01|19.71|20|19.7|20.01|19.71|20|19.7|0
1630285340000|2021-08-30 01:02:20|20.01|19.71|19.98|19.68|20.01|19.71|19.98|19.68|0
1630285350000|2021-08-30 01:02:30|20|19.7|20|19.7|20|19.7|20|19.7|0
1630285400000|2021-08-30 01:03:20|20.01|19.71|20|19.7|20.01|19.71|20|19.7|0
1630285460000|2021-08-30 01:04:20|20.01|19.71|20|19.7|20.05|19.75|20|19.7|0
1630285470000|2021-08-30 01:04:30|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1630285480000|2021-08-30 01:04:40|20|19.7|20|19.7|20|19.7|20|19.7|0
1630285590000|2021-08-30 01:06:30|19.98|19.68|20|19.7|20.01|19.71|19.98|19.68|0
1630285620000|2021-08-30 01:07:00|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1630285630000|2021-08-30 01:07:10|20|19.7|20|19.7|20|19.7|20|19.7|0
1630285650000|2021-08-30 01:07:30|20.01|19.71|20|19.7|20.01|19.71|20|19.7|0
1630285690000|2021-08-30 01:08:10|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1630285710000|2021-08-30 01:08:30|20|19.7|20|19.7|20.01|19.71|20|19.7|0
1630285800000|2021-08-30 01:10:00|20.01|19.71|20|19.7|20.01|19.71|20|19.7|0
1630285860000|2021-08-30 01:11:00|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1630285870000|2021-08-30 01:11:10|20|19.7|20|19.7|20|19.7|20|19.7|0
1630285930000|2021-08-30 01:12:10|20.01|19.71|20|19.7|20.01|19.71|20|19.7|0
1630286000000|2021-08-30 01:13:20|20.01|19.71|20|19.7|20.01|19.71|20|19.7|0
1630286070000|2021-08-30 01:14:30|20.01|19.71|20|19.7|20.01|19.71|20|19.7|0
1630286110000|2021-08-30 01:15:10|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1630286130000|2021-08-30 01:15:30|20|19.7|20|19.7|20|19.7|20|19.7|0
1630286160000|2021-08-30 01:16:00|20.01|19.71|20.01|19.71|20.01|19.71|20|19.7|0
1630286170000|2021-08-30 01:16:10|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1630286220000|2021-08-30 01:17:00|20.01|19.71|20.01|19.71|20.01|19.71|20|19.7|0
1630286290000|2021-08-30 01:18:10|20|19.7|20|19.7|20.01|19.71|20|19.7|0
1630286350000|2021-08-30 01:19:10|19.98|19.68|20|19.7|20|19.7|19.98|19.68|0
1630286410000|2021-08-30 01:20:10|19.97|19.67|20|19.7|20|19.7|19.97|19.67|0
1630286480000|2021-08-30 01:21:20|19.98|19.68|20|19.7|20|19.7|19.98|19.68|0
1630286530000|2021-08-30 01:22:10|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1630286540000|2021-08-30 01:22:20|20|19.7|20|19.7|20|19.7|19.98|19.68|0
1630286610000|2021-08-30 01:23:30|19.98|19.68|20|19.7|20.01|19.71|19.98|19.68|0
1630286620000|2021-08-30 01:23:40|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1630286640000|2021-08-30 01:24:00|20|19.7|20|19.7|20|19.7|20|19.7|0
1630286670000|2021-08-30 01:24:30|19.98|19.68|20|19.7|20|19.7|19.98|19.68|0
1630286730000|2021-08-30 01:25:30|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1630286740000|2021-08-30 01:25:40|20|19.7|20|19.7|20|19.7|20|19.7|0
1630286800000|2021-08-30 01:26:40|19.98|19.68|20|19.7|20|19.7|19.98|19.68|0
1630286860000|2021-08-30 01:27:40|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1630286870000|2021-08-30 01:27:50|20|19.7|20|19.7|20|19.7|20|19.7|0
1630286940000|2021-08-30 01:29:00|19.98|19.68|20|19.7|20|19.7|19.98|19.68|0
1630287010000|2021-08-30 01:30:10|19.98|19.68|20|19.7|20|19.7|19.98|19.68|0
1630287080000|2021-08-30 01:31:20|19.98|19.68|20|19.7|20|19.7|19.98|19.68|0
1630287150000|2021-08-30 01:32:30|20.01|19.71|19.99|19.69|20.01|19.71|19.99|19.69|0
1630287160000|2021-08-30 01:32:40|20|19.7|20|19.7|20|19.7|20|19.7|0
1630287170000|2021-08-30 01:32:50|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|0
1630287180000|2021-08-30 01:33:00|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1630287200000|2021-08-30 01:33:20|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|0
1630287220000|2021-08-30 01:33:40|20|19.7|20|19.7|20.01|19.71|20|19.7|0
1630287250000|2021-08-30 01:34:10|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1630287260000|2021-08-30 01:34:20|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|0
1630287290000|2021-08-30 01:34:50|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|0
1630287310000|2021-08-30 01:35:10|20|19.7|20.02|19.72|20.02|19.72|20|19.7|0
1630287370000|2021-08-30 01:36:10|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|0
1630287380000|2021-08-30 01:36:20|20.02|19.72|20.02|19.72|20.02|19.72|20|19.7|0
1630287410000|2021-08-30 01:36:50|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1630287550000|2021-08-30 01:39:10|20.09|19.79|20.06|19.76|20.1|19.8|20.06|19.76|0
1630287560000|2021-08-30 01:39:20|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1630287610000|2021-08-30 01:40:10|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|0
1630287770000|2021-08-30 01:42:50|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1630287830000|2021-08-30 01:43:50|20.09|19.79|20.06|19.76|20.09|19.79|20.06|19.76|0
1630287890000|2021-08-30 01:44:50|20.09|19.79|20.06|19.76|20.1|19.8|20.06|19.76|0
1630287960000|2021-08-30 01:46:00|20.09|19.79|20.06|19.76|20.1|19.8|20.06|19.76|0
1630288020000|2021-08-30 01:47:00|20.09|19.79|20.06|19.76|20.1|19.8|20.06|19.76|0
1630288100000|2021-08-30 01:48:20|20.09|19.79|20.06|19.76|20.1|19.8|20.06|19.76|0
1630288170000|2021-08-30 01:49:30|20.09|19.79|20.06|19.76|20.1|19.8|20.06|19.76|0
1630288250000|2021-08-30 01:50:50|20.09|19.79|20.06|19.76|20.1|19.8|20.06|19.76|0
1630288310000|2021-08-30 01:51:50|20.09|19.79|20.06|19.76|20.1|19.8|20.06|19.76|0
1630288370000|2021-08-30 01:52:50|20.09|19.79|20.06|19.76|20.1|19.8|20.06|19.76|0
1630288430000|2021-08-30 01:53:50|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|0
1630288440000|2021-08-30 01:54:00|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|0
1630288500000|2021-08-30 01:55:00|20.09|19.79|20.06|19.76|20.1|19.8|20.06|19.76|0
1630288560000|2021-08-30 01:56:00|20.09|19.79|20.06|19.76|20.1|19.8|20.06|19.76|0
1630288630000|2021-08-30 01:57:10|20.09|19.79|20.06|19.76|20.1|19.8|20.06|19.76|0
1630288690000|2021-08-30 01:58:10|20.09|19.79|20.06|19.76|20.1|19.8|20.06|19.76|0
1630288750000|2021-08-30 01:59:10|20.09|19.79|20.06|19.76|20.1|19.8|20.06|19.76|0
1630288820000|2021-08-30 02:00:20|20.09|19.79|20.05|19.75|20.09|19.79|20.05|19.75|0
1630288840000|2021-08-30 02:00:40|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|0
1630288880000|2021-08-30 02:01:20|20.02|19.72|20.05|19.75|20.07|19.77|20.02|19.72|0
1630288940000|2021-08-30 02:02:20|20.07|19.77|20.02|19.72|20.07|19.77|20.02|19.72|0
1630288990000|2021-08-30 02:03:10|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|5
1630289000000|2021-08-30 02:03:20|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|10
1630289010000|2021-08-30 02:03:30|20.07|19.77|20.05|19.75|20.07|19.77|20.05|19.75|0
1630289150000|2021-08-30 02:05:50|20.09|19.79|20.03|19.73|20.09|19.79|20.03|19.73|0
1630289210000|2021-08-30 02:06:50|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|0
1630289280000|2021-08-30 02:08:00|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1630289330000|2021-08-30 02:08:50|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1630289350000|2021-08-30 02:09:10|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|0
1630289360000|2021-08-30 02:09:20|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1630289430000|2021-08-30 02:10:30|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|0
1630289570000|2021-08-30 02:12:50|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1630289640000|2021-08-30 02:14:00|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|0
1630289660000|2021-08-30 02:14:20|||||||||5
1630289720000|2021-08-30 02:15:20|20.03|19.73|20.03|19.73|20.05|19.75|20.03|19.73|0
1630289780000|2021-08-30 02:16:20|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1630289790000|2021-08-30 02:16:30|20.06|19.76|20.03|19.73|20.06|19.76|20.03|19.73|0
1630289850000|2021-08-30 02:17:30|20.05|19.75|20.03|19.73|20.05|19.75|20.03|19.73|0
1630289920000|2021-08-30 02:18:40|20.01|19.71|20.03|19.73|20.06|19.76|20.01|19.71|0
1630289940000|2021-08-30 02:19:00|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1630289990000|2021-08-30 02:19:50|20.03|19.73|20.01|19.71|20.03|19.73|20.01|19.71|0
1630290060000|2021-08-30 02:21:00|20.07|19.77|20.05|19.75|20.07|19.77|20.05|19.75|0
1630290130000|2021-08-30 02:22:10|20.03|19.73|20.03|19.73|20.05|19.75|20.03|19.73|0
1630290160000|2021-08-30 02:22:40|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1630290200000|2021-08-30 02:23:20|20.03|19.73|20.01|19.71|20.03|19.73|20.01|19.71|0
1630290280000|2021-08-30 02:24:40|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1630290290000|2021-08-30 02:24:50|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1630290400000|2021-08-30 02:26:40|20.03|19.73|20.02|19.72|20.05|19.75|20.02|19.72|0
1630290470000|2021-08-30 02:27:50|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1630290480000|2021-08-30 02:28:00|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|0
1630290560000|2021-08-30 02:29:20|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|0
1630290640000|2021-08-30 02:30:40|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1630290650000|2021-08-30 02:30:50|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1630290740000|2021-08-30 02:32:20|20.03|19.73|20.01|19.71|20.03|19.73|20.01|19.71|0
1630290830000|2021-08-30 02:33:50|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|0
1630290890000|2021-08-30 02:34:50|20.03|19.73|20.05|19.75|20.05|19.75|20.03|19.73|0
1630290900000|2021-08-30 02:35:00|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|0
1630290960000|2021-08-30 02:36:00|20.03|19.73|20.01|19.71|20.03|19.73|20.01|19.71|0
1630291030000|2021-08-30 02:37:10|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|0
1630291060000|2021-08-30 02:37:40|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1630291090000|2021-08-30 02:38:10|20.05|19.75|20.03|19.73|20.05|19.75|20.03|19.73|0
1630291110000|2021-08-30 02:38:30|20.05|19.75|20.02|19.72|20.05|19.75|20.02|19.72|0
1630291200000|2021-08-30 02:40:00|20.04|19.74|20.01|19.71|20.04|19.74|20.01|19.71|0
1630291340000|2021-08-30 02:42:20|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|0
1630291410000|2021-08-30 02:43:30|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1630291420000|2021-08-30 02:43:40|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1630291520000|2021-08-30 02:45:20|20.04|19.74|20.01|19.71|20.04|19.74|20.01|19.71|0
1630291580000|2021-08-30 02:46:20|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1630291590000|2021-08-30 02:46:30|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1630291650000|2021-08-30 02:47:30|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1630291710000|2021-08-30 02:48:30|20.05|19.75|20.02|19.72|20.06|19.76|20.02|19.72|0
1630291720000|2021-08-30 02:48:40|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|0
1630291770000|2021-08-30 02:49:30|20|19.7|20|19.7|20|19.7|20|19.7|0
1630291830000|2021-08-30 02:50:30|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|0
1630291840000|2021-08-30 02:50:40|20|19.7|20|19.7|20|19.7|20|19.7|0
1630291900000|2021-08-30 02:51:40|20.01|19.71|20|19.7|20.01|19.71|20|19.7|0
1630291960000|2021-08-30 02:52:40|20.01|19.71|20|19.7|20.01|19.71|20|19.7|0
1630292020000|2021-08-30 02:53:40|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|0
1630292030000|2021-08-30 02:53:50|20|19.7|20|19.7|20|19.7|20|19.7|0
1630292090000|2021-08-30 02:54:50|20.01|19.71|20|19.7|20.01|19.71|20|19.7|0
1630292150000|2021-08-30 02:55:50|20.01|19.71|20|19.7|20.01|19.71|20|19.7|0
1630292900000|2021-08-30 03:08:20|20.01|19.71|20|19.7|20.01|19.71|20|19.7|0
1630293860000|2021-08-30 03:24:20|20.01|19.71|20|19.7|20.01|19.71|20|19.7|0
1630294290000|2021-08-30 03:31:30|19.97|19.67|20|19.7|20|19.7|19.97|19.67|0
1630294400000|2021-08-30 03:33:20|20.01|19.71|20|19.7|20.01|19.71|20|19.7|0
1630294510000|2021-08-30 03:35:10|19.98|19.68|20|19.7|20|19.7|19.98|19.68|0
1630294660000|2021-08-30 03:37:40|19.98|19.68|20|19.7|20|19.7|19.98|19.68|0
1630294720000|2021-08-30 03:38:40|19.97|19.67|20|19.7|20|19.7|19.97|19.67|0
1630294810000|2021-08-30 03:40:10|19.97|19.67|20|19.7|20|19.7|19.97|19.67|0
1630294870000|2021-08-30 03:41:10|19.98|19.68|20|19.7|20|19.72|19.97|19.68|0
1630294930000|2021-08-30 03:42:10|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|0
1630294940000|2021-08-30 03:42:20|20|19.7|20|19.7|20|19.7|20|19.7|0
1630295010000|2021-08-30 03:43:30|19.97|19.67|20|19.7|20|19.7|19.97|19.67|0
1630295070000|2021-08-30 03:44:30|19.97|19.67|20|19.7|20|19.7|19.97|19.67|0
1630295240000|2021-08-30 03:47:20|19.99|19.69|20|19.7|20|19.7|19.99|19.69|0
1630295420000|2021-08-30 03:50:20|19.97|19.67|20|19.7|20|19.7|19.97|19.67|0
1630295430000|2021-08-30 03:50:30|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1630295590000|2021-08-30 03:53:10|19.99|19.69|19.97|19.67|19.99|19.69|19.97|19.67|0
1630295650000|2021-08-30 03:54:10|19.99|19.69|20|19.7|20|19.7|19.99|19.69|0
1630295800000|2021-08-30 03:56:40|19.97|19.67|20|19.7|20|19.7|19.97|19.67|0
1630295870000|2021-08-30 03:57:50|19.99|19.69|19.97|19.67|20|19.7|19.97|19.67|0
1630295950000|2021-08-30 03:59:10|20|19.7|20|19.7|20|19.7|20|19.7|0
1630295960000|2021-08-30 03:59:20|20.01|19.71|19.97|19.67|20.01|19.71|19.97|19.67|0
1630296040000|2021-08-30 04:00:40|19.96|19.66|19.97|19.67|20|19.7|19.96|19.66|0
1630296120000|2021-08-30 04:02:00|20|19.7|20|19.7|20|19.7|20|19.7|0
1630296130000|2021-08-30 04:02:10|20.01|19.71|19.97|19.67|20.01|19.71|19.97|19.67|0
1630296220000|2021-08-30 04:03:40|20|19.7|19.97|19.67|20.01|19.71|19.97|19.67|0
1630296290000|2021-08-30 04:04:50|19.96|19.66|19.97|19.67|20.03|19.73|19.96|19.66|0
1630296360000|2021-08-30 04:06:00|20|19.7|19.97|19.67|20.03|19.73|19.97|19.67|0
1630296490000|2021-08-30 04:08:10|20|19.7|19.97|19.67|20|19.7|19.96|19.66|0
1630296560000|2021-08-30 04:09:20|20|19.7|20|19.7|20|19.7|20|19.7|0
1630296570000|2021-08-30 04:09:30|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1630296640000|2021-08-30 04:10:40|19.96|19.66|19.97|19.67|20|19.7|19.96|19.66|0
1630296710000|2021-08-30 04:11:50|19.96|19.66|19.97|19.67|20.03|19.73|19.96|19.66|0
1630296810000|2021-08-30 04:13:30|20|19.7|19.97|19.67|20|19.7|19.97|19.67|0
1630296900000|2021-08-30 04:15:00|20|19.7|19.97|19.67|20.03|19.73|19.97|19.67|0
1630296970000|2021-08-30 04:16:10|20|19.7|20|19.7|20|19.7|20|19.7|0
1630296980000|2021-08-30 04:16:20|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1630297040000|2021-08-30 04:17:20|20.03|19.73|19.97|19.67|20.03|19.73|19.97|19.67|0
1630297110000|2021-08-30 04:18:30|20|19.7|19.97|19.67|20.03|19.73|19.97|19.67|0
1630297180000|2021-08-30 04:19:40|19.96|19.66|19.97|19.67|19.99|19.69|19.96|19.66|0
1630297260000|2021-08-30 04:21:00|20|19.7|19.97|19.67|20|19.7|19.97|19.67|0
1630297320000|2021-08-30 04:22:00|20|19.7|19.97|19.67|20|19.7|19.97|19.67|0
1630297390000|2021-08-30 04:23:10|20|19.7|19.97|19.67|20.03|19.73|19.97|19.67|0
1630297450000|2021-08-30 04:24:10|19.96|19.66|19.97|19.67|20|19.7|19.96|19.66|0
1630297510000|2021-08-30 04:25:10|19.96|19.66|19.97|19.67|20.03|19.73|19.96|19.66|0
1630297590000|2021-08-30 04:26:30|20|19.7|19.97|19.67|20.03|19.73|19.97|19.67|0
1630297650000|2021-08-30 04:27:30|19.96|19.66|20.03|19.73|20.03|19.73|19.96|19.66|0
1630297660000|2021-08-30 04:27:40|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1630297720000|2021-08-30 04:28:40|19.96|19.66|19.97|19.67|20.03|19.73|19.96|19.66|0
1630297790000|2021-08-30 04:29:50|19.96|19.66|19.97|19.67|20.03|19.73|19.96|19.66|0
1630297870000|2021-08-30 04:31:10|19.99|19.69|19.97|19.67|20.03|19.73|19.97|19.67|0
1630297930000|2021-08-30 04:32:10|20|19.7|19.97|19.67|20.03|19.73|19.97|19.67|0
1630297990000|2021-08-30 04:33:10|20|19.7|20|19.7|20|19.7|20|19.7|0
1630298000000|2021-08-30 04:33:20|20.03|19.73|19.97|19.67|20.03|19.73|19.97|19.67|0
1630298070000|2021-08-30 04:34:30|19.99|19.69|19.97|19.67|20|19.7|19.97|19.67|0
1630298090000|2021-08-30 04:34:50|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|5
1630298130000|2021-08-30 04:35:30|20.03|19.73|19.97|19.67|20.03|19.73|19.97|19.67|5
1630298190000|2021-08-30 04:36:30|20|19.7|20|19.7|20|19.7|20|19.7|0
1630298200000|2021-08-30 04:36:40|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1630298260000|2021-08-30 04:37:40|20|19.7|19.97|19.67|20.03|19.73|19.97|19.67|0
1630298330000|2021-08-30 04:38:50|20|19.7|20|19.7|20|19.7|20|19.7|0
1630298340000|2021-08-30 04:39:00|20.03|19.73|19.97|19.67|20.03|19.73|19.97|19.67|0
1630298400000|2021-08-30 04:40:00|20|19.7|20|19.7|20|19.7|20|19.7|0
1630298410000|2021-08-30 04:40:10|20.03|19.73|19.97|19.67|20.03|19.73|19.97|19.67|0
1630298470000|2021-08-30 04:41:10|19.96|19.66|19.97|19.67|20|19.7|19.96|19.66|0
1630298550000|2021-08-30 04:42:30|20|19.7|20|19.7|20|19.7|20|19.7|0
1630298560000|2021-08-30 04:42:40|20.03|19.73|19.97|19.67|20.03|19.73|19.97|19.67|0
1630298630000|2021-08-30 04:43:50|20|19.7|19.97|19.67|20.03|19.73|19.97|19.67|0
1630298700000|2021-08-30 04:45:00|19.96|19.66|19.97|19.67|20.03|19.73|19.96|19.66|0
1630298780000|2021-08-30 04:46:20|19.96|19.66|19.97|19.67|20|19.7|19.96|19.66|0
1630298850000|2021-08-30 04:47:30|20|19.7|19.97|19.67|20|19.7|19.97|19.67|0
1630298910000|2021-08-30 04:48:30|19.96|19.66|20|19.7|20|19.7|19.96|19.66|0
1630298920000|2021-08-30 04:48:40|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1630298990000|2021-08-30 04:49:50|20|19.7|19.97|19.67|20|19.7|19.97|19.67|0
1630299050000|2021-08-30 04:50:50|20|19.7|19.97|19.67|20.03|19.73|19.97|19.67|0
1630299110000|2021-08-30 04:51:50|19.96|19.66|20|19.7|20|19.7|19.96|19.66|0
1630299120000|2021-08-30 04:52:00|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1630299180000|2021-08-30 04:53:00|20|19.7|19.97|19.67|20|19.7|19.97|19.67|0
1630299250000|2021-08-30 04:54:10|20|19.7|19.97|19.67|20|19.7|19.97|19.67|0
1630299320000|2021-08-30 04:55:20|20|19.7|19.97|19.67|20|19.7|19.97|19.67|0
1630299380000|2021-08-30 04:56:20|20|19.7|19.97|19.67|20|19.7|19.97|19.67|0
1630299450000|2021-08-30 04:57:30|20|19.7|19.97|19.67|20|19.7|19.97|19.67|0
1630299510000|2021-08-30 04:58:30|19.96|19.66|20|19.7|20|19.7|19.96|19.66|0
1630299520000|2021-08-30 04:58:40|20.03|19.73|19.97|19.67|20.03|19.73|19.97|19.67|0
1630299600000|2021-08-30 05:00:00|20|19.7|19.97|19.67|20|19.7|19.97|19.67|0
1630299670000|2021-08-30 05:01:10|20|19.7|19.97|19.67|20|19.7|19.97|19.67|0
1630299740000|2021-08-30 05:02:20|20|19.7|19.97|19.67|20.03|19.73|19.97|19.67|0
1630299810000|2021-08-30 05:03:30|20|19.7|19.97|19.67|20|19.7|19.97|19.67|0
1630299880000|2021-08-30 05:04:40|20|19.7|19.97|19.67|20.03|19.73|19.97|19.67|0
1630299950000|2021-08-30 05:05:50|20|19.7|19.97|19.67|20|19.7|19.97|19.67|0
1630300010000|2021-08-30 05:06:50|20|19.7|20|19.7|20|19.7|20|19.7|0
1630300020000|2021-08-30 05:07:00|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1630300060000|2021-08-30 05:07:40|19.99|19.69|20|19.7|20|19.7|19.99|19.69|0
1630300110000|2021-08-30 05:08:30|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1630300290000|2021-08-30 05:11:30|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|0
1630300350000|2021-08-30 05:12:30|20|19.7|20|19.7|20|19.7|20|19.7|0
1630300420000|2021-08-30 05:13:40|20.01|19.71|20|19.7|20.01|19.71|20|19.7|0
1630300490000|2021-08-30 05:14:50|20.01|19.71|20|19.7|20.01|19.71|20|19.7|0
1630300580000|2021-08-30 05:16:20|20.01|19.71|20|19.7|20.01|19.71|20|19.7|0
1630300640000|2021-08-30 05:17:20|20.01|19.71|20|19.7|20.05|19.75|20|19.7|0
1630300730000|2021-08-30 05:18:50|20.01|19.71|19.99|19.69|20.01|19.71|19.97|19.67|0
1630300780000|2021-08-30 05:19:40|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1630300790000|2021-08-30 05:19:50|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|0
1630300800000|2021-08-30 05:20:00|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1630301090000|2021-08-30 05:24:50|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|0
1630301210000|2021-08-30 05:26:50|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|0
1630301230000|2021-08-30 05:27:10|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1630301420000|2021-08-30 05:30:20|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1630301430000|2021-08-30 05:30:30|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1630301440000|2021-08-30 05:30:40|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1630301480000|2021-08-30 05:31:20|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1630301490000|2021-08-30 05:31:30|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1630301540000|2021-08-30 05:32:20|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|0
1630301560000|2021-08-30 05:32:40|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1630301630000|2021-08-30 05:33:50|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|0
1630301670000|2021-08-30 05:34:30|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1630301680000|2021-08-30 05:34:40|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1630301800000|2021-08-30 05:36:40|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1630301810000|2021-08-30 05:36:50|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1630301870000|2021-08-30 05:37:50|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1630302020000|2021-08-30 05:40:20|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1630302080000|2021-08-30 05:41:20|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1630302100000|2021-08-30 05:41:40|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1630302140000|2021-08-30 05:42:20|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1630302170000|2021-08-30 05:42:50|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1630302300000|2021-08-30 05:45:00|19.94|19.69|19.95|19.65|19.95|19.69|19.94|19.65|0
1630302360000|2021-08-30 05:46:00|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1630302430000|2021-08-30 05:47:10|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|0
1630302440000|2021-08-30 05:47:20|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1630302460000|2021-08-30 05:47:40|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1630302490000|2021-08-30 05:48:10|19.94|19.64|19.94|19.64|19.94|19.68|19.93|19.64|0
1630302510000|2021-08-30 05:48:30|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|0
1630302730000|2021-08-30 05:52:10|19.89|19.63|19.94|19.64|19.94|19.68|19.86|19.61|0
1630302790000|2021-08-30 05:53:10|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1630302810000|2021-08-30 05:53:30|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1630302920000|2021-08-30 05:55:20|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1630302930000|2021-08-30 05:55:30|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1630302960000|2021-08-30 05:56:00|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1630303010000|2021-08-30 05:56:50||19.63||19.63||19.63||19.63|0
1630303020000|2021-08-30 05:57:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1630303040000|2021-08-30 05:57:20|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1630303050000|2021-08-30 05:57:30|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1630303070000|2021-08-30 05:57:50|19.94|19.64|19.91|19.66|19.94|19.68|19.91|19.63|0
1630303080000|2021-08-30 05:58:00|19.93|19.68|19.94|19.64|19.95|19.68|19.93|19.64|0
1630303090000|2021-08-30 05:58:10|19.93|19.68|19.94|19.64|19.94|19.68|19.93|19.64|0
1630303120000|2021-08-30 05:58:40|19.89||19.89||19.89||19.89||0
1630303170000|2021-08-30 05:59:30|19.86|19.61|19.88|19.63|19.88|19.63|19.86|19.61|0
1630303180000|2021-08-30 05:59:40|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1630303200000|2021-08-30 06:00:00|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1630303210000|2021-08-30 06:00:10|19.89|19.64|19.9|19.65|19.9|19.65|19.89|19.64|0
1630303270000|2021-08-30 06:01:10|19.89|19.64|19.9|19.65|19.9|19.65|19.89|19.64|0
1630303330000|2021-08-30 06:02:10|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1630303340000|2021-08-30 06:02:20|19.88|19.63|19.89|19.64|19.89|19.64|19.88|19.63|0
1630303540000|2021-08-30 06:05:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1630303650000|2021-08-30 06:07:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1630303670000|2021-08-30 06:07:50|||||||||4
1630303720000|2021-08-30 06:08:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1630303750000|2021-08-30 06:09:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1630303770000|2021-08-30 06:09:30|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1630303920000|2021-08-30 06:12:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|13
1630303970000|2021-08-30 06:12:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|25
1630304080000|2021-08-30 06:14:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1630304110000|2021-08-30 06:15:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1630304130000|2021-08-30 06:15:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1630304140000|2021-08-30 06:15:40|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1630304180000|2021-08-30 06:16:20|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1630304190000|2021-08-30 06:16:30|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1630304240000|2021-08-30 06:17:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1630304510000|2021-08-30 06:21:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|3
1630304600000|2021-08-30 06:23:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|44
1630304720000|2021-08-30 06:25:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1630304730000|2021-08-30 06:25:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1630304820000|2021-08-30 06:27:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1630304830000|2021-08-30 06:27:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|4
1630304890000|2021-08-30 06:28:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1630304900000|2021-08-30 06:28:20|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|3
1630304910000|2021-08-30 06:28:30|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|1
1630304920000|2021-08-30 06:28:40|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|1
1630304950000|2021-08-30 06:29:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1630305020000|2021-08-30 06:30:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1630305050000|2021-08-30 06:30:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1630305060000|2021-08-30 06:31:00|||||||||1
1630305080000|2021-08-30 06:31:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1630305090000|2021-08-30 06:31:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1630305360000|2021-08-30 06:36:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1630305460000|2021-08-30 06:37:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1630305600000|2021-08-30 06:40:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1630305670000|2021-08-30 06:41:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1630305780000|2021-08-30 06:43:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|23
1630305790000|2021-08-30 06:43:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|4
1630305840000|2021-08-30 06:44:00|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1630305860000|2021-08-30 06:44:20|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1630305900000|2021-08-30 06:45:00|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1630306010000|2021-08-30 06:46:50|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1630306220000|2021-08-30 06:50:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1630306230000|2021-08-30 06:50:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1630306260000|2021-08-30 06:51:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1630306270000|2021-08-30 06:51:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1630306280000|2021-08-30 06:51:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1630306290000|2021-08-30 06:51:30|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|0
1630306300000|2021-08-30 06:51:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1630306340000|2021-08-30 06:52:20|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1630306590000|2021-08-30 06:56:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1630306610000|2021-08-30 06:56:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1630306620000|2021-08-30 06:57:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1630306630000|2021-08-30 06:57:10|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|0
1630306640000|2021-08-30 06:57:20|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1630306680000|2021-08-30 06:58:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1630306690000|2021-08-30 06:58:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1630306700000|2021-08-30 06:58:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1630306800000|2021-08-30 07:00:00|19.79|19.71|19.77|19.69|19.79|19.71|19.74|19.66|19
1630306810000|2021-08-30 07:00:10|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|2
1630306820000|2021-08-30 07:00:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|5
1630306830000|2021-08-30 07:00:30|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1630306840000|2021-08-30 07:00:40|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|1
1630306850000|2021-08-30 07:00:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1630306860000|2021-08-30 07:01:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1630306870000|2021-08-30 07:01:10|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|2
1630306880000|2021-08-30 07:01:20|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1630306890000|2021-08-30 07:01:30|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|6
1630306900000|2021-08-30 07:01:40|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|13
1630306910000|2021-08-30 07:01:50|19.78|19.7|19.79|19.71|19.79|19.71|19.77|19.69|20
1630306920000|2021-08-30 07:02:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|10
1630306970000|2021-08-30 07:02:50|||||||||1
1630306990000|2021-08-30 07:03:10|19.74|19.66|19.79|19.71|19.79|19.71|19.74|19.66|20
1630307100000|2021-08-30 07:05:00|19.78|19.7|19.79|19.71|19.79|19.71|19.77|19.69|16
1630307110000|2021-08-30 07:05:10|||||||||10
1630307120000|2021-08-30 07:05:20|||||||||1
1630307130000|2021-08-30 07:05:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1630307150000|2021-08-30 07:05:50|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|2
1630307160000|2021-08-30 07:06:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1630307170000|2021-08-30 07:06:10|||||||||1
1630307200000|2021-08-30 07:06:40|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|18
1630307260000|2021-08-30 07:07:40|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|66
1630307270000|2021-08-30 07:07:50|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1630307290000|2021-08-30 07:08:10|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|2
1630307300000|2021-08-30 07:08:20|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|0
1630307310000|2021-08-30 07:08:30|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|0
1630307320000|2021-08-30 07:08:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|2
1630307330000|2021-08-30 07:08:50|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|2
1630307350000|2021-08-30 07:09:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1630307370000|2021-08-30 07:09:30|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|2
1630307380000|2021-08-30 07:09:40|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|0
1630307390000|2021-08-30 07:09:50|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1630307400000|2021-08-30 07:10:00|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1630307410000|2021-08-30 07:10:10|19.81|19.73|19.82|19.74|19.82|19.74|19.79|19.71|2
1630307420000|2021-08-30 07:10:20|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|0
1630307430000|2021-08-30 07:10:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1630307440000|2021-08-30 07:10:40|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1630307450000|2021-08-30 07:10:50|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1630307460000|2021-08-30 07:11:00|19.81|19.73|19.82|19.74|19.83|19.75|19.81|19.73|3
1630307470000|2021-08-30 07:11:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1630307480000|2021-08-30 07:11:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1630307500000|2021-08-30 07:11:40|19.83|19.75|19.82|19.74|19.83|19.75|19.79|19.71|41
1630307510000|2021-08-30 07:11:50|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|21
1630307580000|2021-08-30 07:13:00|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|19
1630307690000|2021-08-30 07:14:50|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|5
1630307700000|2021-08-30 07:15:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1630307750000|2021-08-30 07:15:50|19.87|19.79|19.88|19.8|19.89|19.81|19.87|19.79|77
1630307760000|2021-08-30 07:16:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1630307770000|2021-08-30 07:16:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1630307800000|2021-08-30 07:16:40|19.91|19.83|19.92|19.84|19.92|19.84|19.89|19.81|0
1630307810000|2021-08-30 07:16:50|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|0
1630307820000|2021-08-30 07:17:00|||||||||45
1630307830000|2021-08-30 07:17:10|||||||||87
1630307840000|2021-08-30 07:17:20|19.89|19.81|19.94|19.86|19.94|19.86|19.89|19.81|170
1630307850000|2021-08-30 07:17:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|57
1630307860000|2021-08-30 07:17:40|19.91|19.83|19.89|19.81|19.92|19.84|19.89|19.81|0
1630307870000|2021-08-30 07:17:50|19.88|19.8|19.88|19.8|19.89|19.81|19.87|19.79|5
1630307880000|2021-08-30 07:18:00|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|0
1630307890000|2021-08-30 07:18:10|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|1
1630307900000|2021-08-30 07:18:20|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1630307910000|2021-08-30 07:18:30|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1630307920000|2021-08-30 07:18:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1630307930000|2021-08-30 07:18:50|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|0
1630307940000|2021-08-30 07:19:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1630307950000|2021-08-30 07:19:10|19.88|19.8|19.89|19.81|19.89|19.81|19.87|19.79|0
1630307960000|2021-08-30 07:19:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1630307970000|2021-08-30 07:19:30|19.88|19.8|19.87|19.79|19.88|19.8|19.84|19.76|1
1630307980000|2021-08-30 07:19:40|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|0
1630307990000|2021-08-30 07:19:50|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1630308020000|2021-08-30 07:20:20|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1630308030000|2021-08-30 07:20:30|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|18
1630308120000|2021-08-30 07:22:00|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|1
1630308130000|2021-08-30 07:22:10|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|59
1630308140000|2021-08-30 07:22:20|19.78|19.7|19.74|19.66|19.79|19.71|19.74|19.66|18
1630308150000|2021-08-30 07:22:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1630308160000|2021-08-30 07:22:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1630308170000|2021-08-30 07:22:50|19.78|19.7|19.77|19.69|19.79|19.71|19.77|19.69|66
1630308180000|2021-08-30 07:23:00|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|5
1630308190000|2021-08-30 07:23:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|3
1630308220000|2021-08-30 07:23:40|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|21
1630308240000|2021-08-30 07:24:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|3
1630308270000|2021-08-30 07:24:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|2
1630308280000|2021-08-30 07:24:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1630308290000|2021-08-30 07:24:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1630308300000|2021-08-30 07:25:00|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|0
1630308310000|2021-08-30 07:25:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1630308320000|2021-08-30 07:25:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1630308350000|2021-08-30 07:25:50|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1630308380000|2021-08-30 07:26:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1630308530000|2021-08-30 07:28:50|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1630308550000|2021-08-30 07:29:10|19.83|19.75|19.83|19.75|19.84|19.76|19.82|19.74|12
1630308560000|2021-08-30 07:29:20|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1630308570000|2021-08-30 07:29:30|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1630308600000|2021-08-30 07:30:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1630308610000|2021-08-30 07:30:10|||||||||1
1630308720000|2021-08-30 07:32:00|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|25
1630308740000|2021-08-30 07:32:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1630308770000|2021-08-30 07:32:50|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|9
1630308790000|2021-08-30 07:33:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1630308810000|2021-08-30 07:33:30|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1630308840000|2021-08-30 07:34:00|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1630308850000|2021-08-30 07:34:10|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1630308870000|2021-08-30 07:34:30|19.79|19.71|19.78|19.7|19.79|19.71|19.77|19.69|0
1630308880000|2021-08-30 07:34:40|19.77|19.69|19.81|19.73|19.81|19.73|19.77|19.69|0
1630308890000|2021-08-30 07:34:50|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|0
1630308910000|2021-08-30 07:35:10|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1630308920000|2021-08-30 07:35:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1630308930000|2021-08-30 07:35:30|19.79|19.71|19.81|19.73|19.81|19.73|19.77|19.69|0
1630308940000|2021-08-30 07:35:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1630309000000|2021-08-30 07:36:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|67
1630309050000|2021-08-30 07:37:30|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1630309060000|2021-08-30 07:37:40|||||||||3
1630309220000|2021-08-30 07:40:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|4
1630309250000|2021-08-30 07:40:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|37
1630309270000|2021-08-30 07:41:10|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|12
1630309280000|2021-08-30 07:41:20|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1630309400000|2021-08-30 07:43:20|||||||||1
1630309430000|2021-08-30 07:43:50|||||||||1
1630309450000|2021-08-30 07:44:10|||||||||1
1630309480000|2021-08-30 07:44:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1630309500000|2021-08-30 07:45:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1630309610000|2021-08-30 07:46:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1630309670000|2021-08-30 07:47:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1630309690000|2021-08-30 07:48:10|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1630309700000|2021-08-30 07:48:20|||||||||2
1630309750000|2021-08-30 07:49:10|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|52
1630309870000|2021-08-30 07:51:10|||||||||1
1630309980000|2021-08-30 07:53:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1630309990000|2021-08-30 07:53:10|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|1
1630310080000|2021-08-30 07:54:40|||||||||1
1630310160000|2021-08-30 07:56:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1630310200000|2021-08-30 07:56:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1630310410000|2021-08-30 08:00:10|||||||||1
1630310580000|2021-08-30 08:03:00|||||||||1
1630310660000|2021-08-30 08:04:20|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|62
1630310750000|2021-08-30 08:05:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|9
1630310780000|2021-08-30 08:06:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1630310840000|2021-08-30 08:07:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|22
1630310900000|2021-08-30 08:08:20|||||||||1
1630311030000|2021-08-30 08:10:30|||||||||1
1630311230000|2021-08-30 08:13:50|||||||||1
1630311360000|2021-08-30 08:16:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|7
1630311420000|2021-08-30 08:17:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1630311430000|2021-08-30 08:17:10|||||||||1
1630311560000|2021-08-30 08:19:20|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|65
1630311610000|2021-08-30 08:20:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1630311650000|2021-08-30 08:20:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|6
1630311660000|2021-08-30 08:21:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1630311700000|2021-08-30 08:21:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1630311730000|2021-08-30 08:22:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1630311790000|2021-08-30 08:23:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|5
1630311810000|2021-08-30 08:23:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1630311850000|2021-08-30 08:24:10|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1630311900000|2021-08-30 08:25:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1630311910000|2021-08-30 08:25:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1630311930000|2021-08-30 08:25:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1630312030000|2021-08-30 08:27:10|||||||||1
1630312120000|2021-08-30 08:28:40|||||||||4
1630312160000|2021-08-30 08:29:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|106
1630312230000|2021-08-30 08:30:30|||||||||1
1630312260000|2021-08-30 08:31:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|40
1630312270000|2021-08-30 08:31:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1630312280000|2021-08-30 08:31:20|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|13
1630312290000|2021-08-30 08:31:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1630312320000|2021-08-30 08:32:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630312350000|2021-08-30 08:32:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1630312380000|2021-08-30 08:33:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1630312420000|2021-08-30 08:33:40|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1630312450000|2021-08-30 08:34:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1630312470000|2021-08-30 08:34:30|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|71
1630312630000|2021-08-30 08:37:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630312660000|2021-08-30 08:37:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630312670000|2021-08-30 08:37:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630312760000|2021-08-30 08:39:20|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1630312770000|2021-08-30 08:39:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630312800000|2021-08-30 08:40:00|19.73|19.65|19.73|19.65|19.74|19.66|19.73|19.65|86
1630312820000|2021-08-30 08:40:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630312840000|2021-08-30 08:40:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630312870000|2021-08-30 08:41:10|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1630312900000|2021-08-30 08:41:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630313140000|2021-08-30 08:45:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1630313200000|2021-08-30 08:46:40|||||||||10
1630313220000|2021-08-30 08:47:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630313230000|2021-08-30 08:47:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630313260000|2021-08-30 08:47:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630313300000|2021-08-30 08:48:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630313390000|2021-08-30 08:49:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630313400000|2021-08-30 08:50:00|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1630313450000|2021-08-30 08:50:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1630313580000|2021-08-30 08:53:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630313590000|2021-08-30 08:53:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|9
1630313610000|2021-08-30 08:53:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630313630000|2021-08-30 08:53:50|||||||||3
1630313660000|2021-08-30 08:54:20|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1630313710000|2021-08-30 08:55:10|||||||||20
1630313740000|2021-08-30 08:55:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630313760000|2021-08-30 08:56:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630313810000|2021-08-30 08:56:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630313880000|2021-08-30 08:58:00|19.69|19.61|19.72|19.64|19.73|19.65|19.69|19.61|1
1630313930000|2021-08-30 08:58:50|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|21
1630313940000|2021-08-30 08:59:00|||||||||10
1630313950000|2021-08-30 08:59:10|||||||||10
1630313980000|2021-08-30 08:59:40|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1630314000000|2021-08-30 09:00:00|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1630314010000|2021-08-30 09:00:10|19.69|19.61|19.69|19.61|19.71|19.63|19.69|19.61|0
1630314020000|2021-08-30 09:00:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1630314030000|2021-08-30 09:00:30|19.72|19.64|19.72|19.64|19.74|19.66|19.72|19.64|12
1630314050000|2021-08-30 09:00:50|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1630314060000|2021-08-30 09:01:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1630314180000|2021-08-30 09:03:00|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|16
1630314210000|2021-08-30 09:03:30|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1630314280000|2021-08-30 09:04:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630314350000|2021-08-30 09:05:50|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|60
1630314360000|2021-08-30 09:06:00|||||||||10
1630314370000|2021-08-30 09:06:10|||||||||5
1630314380000|2021-08-30 09:06:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1630314390000|2021-08-30 09:06:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|44
1630314400000|2021-08-30 09:06:40|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|8
1630314410000|2021-08-30 09:06:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630314470000|2021-08-30 09:07:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1630314500000|2021-08-30 09:08:20|||||||||10
1630314520000|2021-08-30 09:08:40|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1630314530000|2021-08-30 09:08:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630314540000|2021-08-30 09:09:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1630314550000|2021-08-30 09:09:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630314610000|2021-08-30 09:10:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1630314620000|2021-08-30 09:10:20|||||||||14
1630314630000|2021-08-30 09:10:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630314650000|2021-08-30 09:10:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1630314690000|2021-08-30 09:11:30|||||||||6
1630314750000|2021-08-30 09:12:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1630314780000|2021-08-30 09:13:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630314790000|2021-08-30 09:13:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1630314850000|2021-08-30 09:14:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630314880000|2021-08-30 09:14:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1630314900000|2021-08-30 09:15:00|||||||||7
1630314930000|2021-08-30 09:15:30|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|45
1630315000000|2021-08-30 09:16:40|||||||||1
1630315160000|2021-08-30 09:19:20|||||||||8
1630315180000|2021-08-30 09:19:40|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1630315330000|2021-08-30 09:22:10|19.68|19.6|19.72|19.64|19.72|19.64|19.68|19.6|114
1630315340000|2021-08-30 09:22:20|||||||||8
1630315410000|2021-08-30 09:23:30|||||||||9
1630315420000|2021-08-30 09:23:40|||||||||2
1630315490000|2021-08-30 09:24:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|8
1630315500000|2021-08-30 09:25:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|2
1630315550000|2021-08-30 09:25:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|2
1630315570000|2021-08-30 09:26:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630315700000|2021-08-30 09:28:20|||||||||7
1630315780000|2021-08-30 09:29:40|||||||||10
1630315790000|2021-08-30 09:29:50|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|2
1630315950000|2021-08-30 09:32:30|||||||||8
1630316000000|2021-08-30 09:33:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|2
1630316010000|2021-08-30 09:33:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|3
1630316050000|2021-08-30 09:34:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|18
1630316080000|2021-08-30 09:34:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1630316100000|2021-08-30 09:35:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630316610000|2021-08-30 09:43:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|1
1630316620000|2021-08-30 09:43:40|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|4
1630316630000|2021-08-30 09:43:50|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|2
1630316690000|2021-08-30 09:44:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630317170000|2021-08-30 09:52:50|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|28
1630317230000|2021-08-30 09:53:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|88
1630317260000|2021-08-30 09:54:20|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1630317290000|2021-08-30 09:54:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1630317330000|2021-08-30 09:55:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630317410000|2021-08-30 09:56:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1630317480000|2021-08-30 09:58:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630317490000|2021-08-30 09:58:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1630317550000|2021-08-30 09:59:10|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|3
1630317580000|2021-08-30 09:59:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1630317840000|2021-08-30 10:04:00|19.71|19.63|19.71|19.63|19.71|19.63|19.69|19.61|50
1630317850000|2021-08-30 10:04:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630317890000|2021-08-30 10:04:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|2
1630317900000|2021-08-30 10:05:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|2
1630318020000|2021-08-30 10:07:00|||||||||40
1630318030000|2021-08-30 10:07:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|2
1630318670000|2021-08-30 10:17:50|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|126
1630318680000|2021-08-30 10:18:00|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1630318690000|2021-08-30 10:18:10|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1630318700000|2021-08-30 10:18:20|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1630318720000|2021-08-30 10:18:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1630318730000|2021-08-30 10:18:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|4
1630318740000|2021-08-30 10:19:00|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|33
1630318780000|2021-08-30 10:19:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1630318860000|2021-08-30 10:21:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1630318870000|2021-08-30 10:21:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1630319100000|2021-08-30 10:25:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1630319130000|2021-08-30 10:25:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1630319170000|2021-08-30 10:26:10|||||||||14
1630319190000|2021-08-30 10:26:30|||||||||4
1630319320000|2021-08-30 10:28:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630319710000|2021-08-30 10:35:10|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1630319720000|2021-08-30 10:35:20|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1630319800000|2021-08-30 10:36:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|3
1630319810000|2021-08-30 10:36:50|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1630319850000|2021-08-30 10:37:30|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1630319860000|2021-08-30 10:37:40|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1630319900000|2021-08-30 10:38:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|1
1630319920000|2021-08-30 10:38:40|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1630320230000|2021-08-30 10:43:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630320280000|2021-08-30 10:44:40|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1630320290000|2021-08-30 10:44:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1630320380000|2021-08-30 10:46:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630320410000|2021-08-30 10:46:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630320750000|2021-08-30 10:52:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|6
1630320790000|2021-08-30 10:53:10|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1630320850000|2021-08-30 10:54:10|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|5
1630320870000|2021-08-30 10:54:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630320920000|2021-08-30 10:55:20|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1630321500000|2021-08-30 11:05:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|7
1630321820000|2021-08-30 11:10:20|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1630321830000|2021-08-30 11:10:30|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1630321940000|2021-08-30 11:12:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630322580000|2021-08-30 11:23:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|4
1630322590000|2021-08-30 11:23:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|4
1630322610000|2021-08-30 11:23:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|9
1630322620000|2021-08-30 11:23:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630322910000|2021-08-30 11:28:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1630322990000|2021-08-30 11:29:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630323040000|2021-08-30 11:30:40|||||||||1
1630323160000|2021-08-30 11:32:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|5
1630323180000|2021-08-30 11:33:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630323300000|2021-08-30 11:35:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|4
1630323320000|2021-08-30 11:35:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630323420000|2021-08-30 11:37:00|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1630323470000|2021-08-30 11:37:50|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1630323480000|2021-08-30 11:38:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1630323490000|2021-08-30 11:38:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630323580000|2021-08-30 11:39:40|||||||||1
1630323590000|2021-08-30 11:39:50|||||||||1
1630323650000|2021-08-30 11:40:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1630323660000|2021-08-30 11:41:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630323840000|2021-08-30 11:44:00|||||||||1
1630323890000|2021-08-30 11:44:50|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|22
1630323920000|2021-08-30 11:45:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630323930000|2021-08-30 11:45:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|4
1630323940000|2021-08-30 11:45:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630323960000|2021-08-30 11:46:00|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1630323970000|2021-08-30 11:46:10|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1630324040000|2021-08-30 11:47:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1630324060000|2021-08-30 11:47:40|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1630324120000|2021-08-30 11:48:40|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1630324140000|2021-08-30 11:49:00|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1630324170000|2021-08-30 11:49:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630324340000|2021-08-30 11:52:20|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|14
1630324390000|2021-08-30 11:53:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|7
1630324860000|2021-08-30 12:01:00|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|5
1630324880000|2021-08-30 12:01:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1630325010000|2021-08-30 12:03:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1630325150000|2021-08-30 12:05:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630325520000|2021-08-30 12:12:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|7
1630325550000|2021-08-30 12:12:30|||||||||8
1630325570000|2021-08-30 12:12:50|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|7
1630325580000|2021-08-30 12:13:00|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|7
1630325720000|2021-08-30 12:15:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630326180000|2021-08-30 12:23:00|||||||||4
1630326330000|2021-08-30 12:25:30|||||||||10
1630326450000|2021-08-30 12:27:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|206
1630326500000|2021-08-30 12:28:20|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|74
1630326560000|2021-08-30 12:29:20|||||||||5
1630326680000|2021-08-30 12:31:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1630326720000|2021-08-30 12:32:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|29
1630326800000|2021-08-30 12:33:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1630327080000|2021-08-30 12:38:00|||||||||16
1630327090000|2021-08-30 12:38:10|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1630327100000|2021-08-30 12:38:20|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1630327110000|2021-08-30 12:38:30|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1630327120000|2021-08-30 12:38:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|9
1630327130000|2021-08-30 12:38:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|41
1630327140000|2021-08-30 12:39:00|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|0
1630327240000|2021-08-30 12:40:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1630327300000|2021-08-30 12:41:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1630327320000|2021-08-30 12:42:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1630327330000|2021-08-30 12:42:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1630327340000|2021-08-30 12:42:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1630327380000|2021-08-30 12:43:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1630327460000|2021-08-30 12:44:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1630327480000|2021-08-30 12:44:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1630327490000|2021-08-30 12:44:50|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1630327500000|2021-08-30 12:45:00|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|0
1630327550000|2021-08-30 12:45:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1630327560000|2021-08-30 12:46:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1630327570000|2021-08-30 12:46:10|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1630327670000|2021-08-30 12:47:50|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|5
1630327950000|2021-08-30 12:52:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|2
1630327960000|2021-08-30 12:52:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630327990000|2021-08-30 12:53:10|||||||||1
1630328020000|2021-08-30 12:53:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1630328030000|2021-08-30 12:53:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630328180000|2021-08-30 12:56:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|13
1630328320000|2021-08-30 12:58:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|41
1630328330000|2021-08-30 12:58:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630328350000|2021-08-30 12:59:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1630328360000|2021-08-30 12:59:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|2
1630328480000|2021-08-30 13:01:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630328490000|2021-08-30 13:01:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1630328620000|2021-08-30 13:03:40|||||||||4
1630328690000|2021-08-30 13:04:50|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|25
1630328750000|2021-08-30 13:05:50|||||||||2
1630328760000|2021-08-30 13:06:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|22
1630328800000|2021-08-30 13:06:40|19.66|19.58|19.66|19.58|19.68|19.6|19.66|19.58|61
1630328810000|2021-08-30 13:06:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630328820000|2021-08-30 13:07:00|||||||||12
1630328840000|2021-08-30 13:07:20|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|17
1630328850000|2021-08-30 13:07:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1630329020000|2021-08-30 13:10:20|||||||||5
1630329290000|2021-08-30 13:14:50|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|28
1630329310000|2021-08-30 13:15:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|14
1630329320000|2021-08-30 13:15:20|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|7
1630329330000|2021-08-30 13:15:30|||||||||10
1630329340000|2021-08-30 13:15:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1630329460000|2021-08-30 13:17:40|||||||||50
1630329690000|2021-08-30 13:21:30|19.65|19.57|19.66|19.58|19.68|19.6|19.65|19.57|1
1630329700000|2021-08-30 13:21:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630329720000|2021-08-30 13:22:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1630329730000|2021-08-30 13:22:10|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|10
1630329760000|2021-08-30 13:22:40|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|103
1630329920000|2021-08-30 13:25:20|||||||||1
1630329990000|2021-08-30 13:26:30|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|145
1630330000000|2021-08-30 13:26:40|||||||||9
1630330010000|2021-08-30 13:26:50|||||||||2
1630330020000|2021-08-30 13:27:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|18
1630330040000|2021-08-30 13:27:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1630330190000|2021-08-30 13:29:50|||||||||1
1630330220000|2021-08-30 13:30:20|19.59|19.51|19.58|19.5|19.6|19.52|19.58|19.5|91
1630330230000|2021-08-30 13:30:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1630330240000|2021-08-30 13:30:40|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1630330250000|2021-08-30 13:30:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1630330260000|2021-08-30 13:31:00|19.61|19.53|19.6|19.52|19.63|19.55|19.6|19.52|0
1630330270000|2021-08-30 13:31:10|||||||||52
1630330280000|2021-08-30 13:31:20|||||||||18
1630330300000|2021-08-30 13:31:40|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|4
1630330310000|2021-08-30 13:31:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|9
1630330320000|2021-08-30 13:32:00|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|11
1630330330000|2021-08-30 13:32:10|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1630330340000|2021-08-30 13:32:20|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1630330360000|2021-08-30 13:32:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1630330430000|2021-08-30 13:33:50|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|53
1630330440000|2021-08-30 13:34:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1630330450000|2021-08-30 13:34:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|36
1630330460000|2021-08-30 13:34:20|19.68|19.6|19.66|19.58|19.68|19.6|19.65|19.57|57
1630330470000|2021-08-30 13:34:30|19.65|19.57|19.7|19.62|19.7|19.62|19.65|19.57|22
1630330480000|2021-08-30 13:34:40|||||||||80
1630330550000|2021-08-30 13:35:50|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|52
1630330580000|2021-08-30 13:36:20|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|104
1630330720000|2021-08-30 13:38:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|7
1630330730000|2021-08-30 13:38:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1630330810000|2021-08-30 13:40:10|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|18
1630330820000|2021-08-30 13:40:20|||||||||4
1630330850000|2021-08-30 13:40:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|49
1630330890000|2021-08-30 13:41:30|19.71|19.63|19.75|19.67|19.75|19.67|19.71|19.63|70
1630330900000|2021-08-30 13:41:40|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|7
1630330910000|2021-08-30 13:41:50|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|20
1630330920000|2021-08-30 13:42:00|19.74|19.66|19.71|19.63|19.75|19.67|19.71|19.63|10
1630330940000|2021-08-30 13:42:20|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|8
1630330950000|2021-08-30 13:42:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|1
1630330960000|2021-08-30 13:42:40|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|36
1630330970000|2021-08-30 13:42:50|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1630330980000|2021-08-30 13:43:00|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|3
1630330990000|2021-08-30 13:43:10|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|3
1630331000000|2021-08-30 13:43:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1630331010000|2021-08-30 13:43:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630331040000|2021-08-30 13:44:00|||||||||10
1630331090000|2021-08-30 13:44:50|19.75|19.67|19.73|19.65|19.75|19.67|19.71|19.63|55
1630331100000|2021-08-30 13:45:00|19.7|19.62|19.75|19.67|19.75|19.67|19.7|19.62|2
1630331110000|2021-08-30 13:45:10|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1630331120000|2021-08-30 13:45:20|||||||||33
1630331160000|2021-08-30 13:46:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|15
1630331190000|2021-08-30 13:46:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1630331200000|2021-08-30 13:46:40|19.75|19.67|19.7|19.62|19.75|19.67|19.7|19.62|6
1630331210000|2021-08-30 13:46:50|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|5
1630331220000|2021-08-30 13:47:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|1
1630331240000|2021-08-30 13:47:20|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|1
1630331250000|2021-08-30 13:47:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630331280000|2021-08-30 13:48:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1630331300000|2021-08-30 13:48:20|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|20
1630331310000|2021-08-30 13:48:30|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1630331320000|2021-08-30 13:48:40|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1630331330000|2021-08-30 13:48:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630331340000|2021-08-30 13:49:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1630331350000|2021-08-30 13:49:10|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|1
1630331360000|2021-08-30 13:49:20|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1630331370000|2021-08-30 13:49:30|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1630331380000|2021-08-30 13:49:40|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|36
1630331390000|2021-08-30 13:49:50|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1630331400000|2021-08-30 13:50:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630331420000|2021-08-30 13:50:20|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1630331470000|2021-08-30 13:51:10|19.71|19.63|19.71|19.63|19.73|19.65|19.71|19.63|1
1630331490000|2021-08-30 13:51:30|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1630331500000|2021-08-30 13:51:40|19.7|19.62|19.66|19.58|19.7|19.62|19.66|19.58|1
1630331510000|2021-08-30 13:51:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1630331520000|2021-08-30 13:52:00|19.66|19.58|19.7|19.62|19.7|19.62|19.66|19.58|0
1630331620000|2021-08-30 13:53:40|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|19
1630331630000|2021-08-30 13:53:50|19.66|19.58|19.65|19.57|19.68|19.6|19.65|19.57|72
1630331640000|2021-08-30 13:54:00|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1630331650000|2021-08-30 13:54:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1630331660000|2021-08-30 13:54:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1630331700000|2021-08-30 13:55:00|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|168
1630331710000|2021-08-30 13:55:10|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|28
1630331850000|2021-08-30 13:57:30|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|103
1630331860000|2021-08-30 13:57:40|||||||||1
1630332000000|2021-08-30 14:00:00|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|51
1630332010000|2021-08-30 14:00:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|13
1630332060000|2021-08-30 14:01:00|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|141
1630332100000|2021-08-30 14:01:40|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|14
1630332110000|2021-08-30 14:01:50|||||||||8
1630332120000|2021-08-30 14:02:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|9
1630332150000|2021-08-30 14:02:30|19.7|19.62|19.72|19.64|19.72|19.64|19.69|19.61|21
1630332160000|2021-08-30 14:02:40|19.73|19.65|19.68|19.6|19.73|19.65|19.68|19.6|9
1630332240000|2021-08-30 14:04:00|||||||||9
1630332250000|2021-08-30 14:04:10|||||||||10
1630332270000|2021-08-30 14:04:30|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|14
1630332300000|2021-08-30 14:05:00|19.72|19.64|19.72|19.64|19.73|19.65|19.7|19.62|1
1630332310000|2021-08-30 14:05:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630332370000|2021-08-30 14:06:10|19.7|19.62|19.69|19.61|19.7|19.62|19.68|19.6|92
1630332380000|2021-08-30 14:06:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630332390000|2021-08-30 14:06:30|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|42
1630332400000|2021-08-30 14:06:40|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1630332410000|2021-08-30 14:06:50|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1630332420000|2021-08-30 14:07:00|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|36
1630332430000|2021-08-30 14:07:10|19.7|19.62|19.7|19.62|19.7|19.62|19.68|19.6|17
1630332440000|2021-08-30 14:07:20|||||||||15
1630332450000|2021-08-30 14:07:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|9
1630332470000|2021-08-30 14:07:50|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1630332480000|2021-08-30 14:08:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630332490000|2021-08-30 14:08:10|||||||||1
1630332500000|2021-08-30 14:08:20|||||||||13
1630332510000|2021-08-30 14:08:30|||||||||20
1630332530000|2021-08-30 14:08:50|||||||||37
1630332540000|2021-08-30 14:09:00|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1630332620000|2021-08-30 14:10:20|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|0
1630332670000|2021-08-30 14:11:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1630332740000|2021-08-30 14:12:20|||||||||6
1630332760000|2021-08-30 14:12:40|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|5
1630332780000|2021-08-30 14:13:00|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|0
1630332790000|2021-08-30 14:13:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630332800000|2021-08-30 14:13:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|43
1630332830000|2021-08-30 14:13:50|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1630332840000|2021-08-30 14:14:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630332850000|2021-08-30 14:14:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630332860000|2021-08-30 14:14:20|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1630332870000|2021-08-30 14:14:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630332880000|2021-08-30 14:14:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630332890000|2021-08-30 14:14:50|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|0
1630332920000|2021-08-30 14:15:20|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|8
1630332930000|2021-08-30 14:15:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|2
1630332940000|2021-08-30 14:15:40|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1630332950000|2021-08-30 14:15:50|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1630332960000|2021-08-30 14:16:00|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|7
1630332980000|2021-08-30 14:16:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|3
1630332990000|2021-08-30 14:16:30|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|0
1630333020000|2021-08-30 14:17:00|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|0
1630333040000|2021-08-30 14:17:20|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|1
1630333060000|2021-08-30 14:17:40|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1630333070000|2021-08-30 14:17:50|19.72|19.64|19.68|19.6|19.73|19.65|19.68|19.6|0
1630333090000|2021-08-30 14:18:10|||||||||30
1630333110000|2021-08-30 14:18:30|||||||||21
1630333140000|2021-08-30 14:19:00|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|2
1630333200000|2021-08-30 14:20:00|||||||||1
1630333210000|2021-08-30 14:20:10|||||||||1
1630333220000|2021-08-30 14:20:20|||||||||1
1630333230000|2021-08-30 14:20:30|||||||||1
1630333240000|2021-08-30 14:20:40|||||||||2
1630333250000|2021-08-30 14:20:50|||||||||1
1630333260000|2021-08-30 14:21:00|||||||||1
1630333360000|2021-08-30 14:22:40|||||||||4
1630333510000|2021-08-30 14:25:10|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|29
1630333520000|2021-08-30 14:25:20|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|10
1630333530000|2021-08-30 14:25:30|19.65|19.57|19.68|19.6|19.68|19.6|19.64|19.56|9
1630333560000|2021-08-30 14:26:00|19.67|19.59|19.68|19.6|19.68|19.6|19.65|19.57|13
1630333620000|2021-08-30 14:27:00|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1630333640000|2021-08-30 14:27:20|19.67|19.59|19.65|19.57|19.68|19.6|19.65|19.57|0
1630333650000|2021-08-30 14:27:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630333740000|2021-08-30 14:29:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|6
1630333750000|2021-08-30 14:29:10|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1630333780000|2021-08-30 14:29:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1630333810000|2021-08-30 14:30:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630333860000|2021-08-30 14:31:00|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|1
1630333890000|2021-08-30 14:31:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|4
1630333980000|2021-08-30 14:33:00|19.65|19.57|19.65|19.57|19.67|19.59|19.65|19.57|4
1630334030000|2021-08-30 14:33:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1630334040000|2021-08-30 14:34:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1630334070000|2021-08-30 14:34:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630334150000|2021-08-30 14:35:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1630334170000|2021-08-30 14:36:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630334200000|2021-08-30 14:36:40|||||||||4
1630334260000|2021-08-30 14:37:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|5
1630334270000|2021-08-30 14:37:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|1
1630334280000|2021-08-30 14:38:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630334540000|2021-08-30 14:42:20|||||||||4
1630334750000|2021-08-30 14:45:50|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|7
1630334760000|2021-08-30 14:46:00|19.73|19.65|19.73|19.65|19.75|19.67|19.72|19.64|12
1630334780000|2021-08-30 14:46:20|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|3
1630334790000|2021-08-30 14:46:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630334800000|2021-08-30 14:46:40|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|6
1630334810000|2021-08-30 14:46:50|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1630334820000|2021-08-30 14:47:00|||||||||2
1630334840000|2021-08-30 14:47:20|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1630334850000|2021-08-30 14:47:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630334860000|2021-08-30 14:47:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|3
1630334870000|2021-08-30 14:47:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|1
1630334880000|2021-08-30 14:48:00|19.7|19.62|19.73|19.65|19.74|19.66|19.7|19.62|1
1630334890000|2021-08-30 14:48:10|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1630334900000|2021-08-30 14:48:20|||||||||2
1630334910000|2021-08-30 14:48:30|19.72|19.64|19.72|19.64|19.72|19.64|19.7|19.62|2
1630334930000|2021-08-30 14:48:50|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1630334940000|2021-08-30 14:49:00|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|0
1630334950000|2021-08-30 14:49:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630334960000|2021-08-30 14:49:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1630334970000|2021-08-30 14:49:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1630334980000|2021-08-30 14:49:40|||||||||4
1630335160000|2021-08-30 14:52:40|||||||||4
1630335200000|2021-08-30 14:53:20|||||||||144
1630335220000|2021-08-30 14:53:40|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|33
1630335230000|2021-08-30 14:53:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1630335360000|2021-08-30 14:56:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|56
1630335370000|2021-08-30 14:56:10|||||||||170
1630335490000|2021-08-30 14:58:10|||||||||4
1630335530000|2021-08-30 14:58:50|||||||||1
1630335600000|2021-08-30 15:00:00|||||||||2
1630335610000|2021-08-30 15:00:10|||||||||10
1630335720000|2021-08-30 15:02:00|||||||||25
1630335820000|2021-08-30 15:03:40|||||||||1
1630335890000|2021-08-30 15:04:50|||||||||1
1630335980000|2021-08-30 15:06:20|||||||||1
1630336100000|2021-08-30 15:08:20|||||||||1
1630336170000|2021-08-30 15:09:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1630336200000|2021-08-30 15:10:00|||||||||1
1630336280000|2021-08-30 15:11:20|||||||||1
1630336380000|2021-08-30 15:13:00|||||||||3
1630336410000|2021-08-30 15:13:30|||||||||11
1630336420000|2021-08-30 15:13:40|19.72|19.64|19.76|19.68|19.76|19.68|19.72|19.64|61
1630336450000|2021-08-30 15:14:10|||||||||1
1630336490000|2021-08-30 15:14:50|||||||||4
1630336600000|2021-08-30 15:16:40|||||||||1
1630336620000|2021-08-30 15:17:00|||||||||58
1630336730000|2021-08-30 15:18:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|20
1630336750000|2021-08-30 15:19:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1630336760000|2021-08-30 15:19:20|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|13
1630336770000|2021-08-30 15:19:30|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|25
1630336790000|2021-08-30 15:19:50|||||||||6
1630336810000|2021-08-30 15:20:10|||||||||6
1630336820000|2021-08-30 15:20:20|||||||||1
1630336870000|2021-08-30 15:21:10|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|3
1630336880000|2021-08-30 15:21:20|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1630336890000|2021-08-30 15:21:30|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|10
1630336900000|2021-08-30 15:21:40|19.78|19.7|19.78|19.7|19.78|19.7|19.76|19.68|8
1630336930000|2021-08-30 15:22:10|||||||||1
1630337010000|2021-08-30 15:23:30|||||||||1
1630337110000|2021-08-30 15:25:10|||||||||1
1630337120000|2021-08-30 15:25:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|6
1630337130000|2021-08-30 15:25:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1630337160000|2021-08-30 15:26:00|||||||||1
1630337190000|2021-08-30 15:26:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1630337200000|2021-08-30 15:26:40|||||||||20
1630337230000|2021-08-30 15:27:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1630337250000|2021-08-30 15:27:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1630337260000|2021-08-30 15:27:40|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1630337270000|2021-08-30 15:27:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1630337280000|2021-08-30 15:28:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1630337320000|2021-08-30 15:28:40|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|1
1630337340000|2021-08-30 15:29:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1630337350000|2021-08-30 15:29:10|||||||||5
1630337360000|2021-08-30 15:29:20|||||||||5
1630337370000|2021-08-30 15:29:30|||||||||11
1630337400000|2021-08-30 15:30:00|||||||||8
1630337570000|2021-08-30 15:32:50|||||||||1
1630337730000|2021-08-30 15:35:30|||||||||3
1630338970000|2021-08-30 15:56:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1630339000000|2021-08-30 15:56:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1630339010000|2021-08-30 15:56:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|8
1630339060000|2021-08-30 15:57:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1630339100000|2021-08-30 15:58:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|12
1630339110000|2021-08-30 15:58:30|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|8
1630339160000|2021-08-30 15:59:20|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|80
1630339170000|2021-08-30 15:59:30|||||||||48
1630339190000|2021-08-30 15:59:50|||||||||9
1630339200000|2021-08-30 16:00:00|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|27
1630339220000|2021-08-30 16:00:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1630339230000|2021-08-30 16:00:30|19.72|19.64|19.72|19.64|19.73|19.65|19.71|19.63|0
1630339240000|2021-08-30 16:00:40|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1630339250000|2021-08-30 16:00:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630339260000|2021-08-30 16:01:00|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1630339410000|2021-08-30 16:03:30|19.72|19.64|19.73|19.65|19.73|19.65|19.71|19.63|0
1630339470000|2021-08-30 16:04:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1630339520000|2021-08-30 16:05:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|1
1630339530000|2021-08-30 16:05:30|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|1
1630339540000|2021-08-30 16:05:40|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|0
1630339550000|2021-08-30 16:05:50|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1630339560000|2021-08-30 16:06:00|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|0
1630339570000|2021-08-30 16:06:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630339580000|2021-08-30 16:06:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630339590000|2021-08-30 16:06:30|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1630339620000|2021-08-30 16:07:00|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1630339660000|2021-08-30 16:07:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630339830000|2021-08-30 16:10:30|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|0
1630339840000|2021-08-30 16:10:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1630339850000|2021-08-30 16:10:50|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1630339860000|2021-08-30 16:11:00|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1630339870000|2021-08-30 16:11:10|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|0
1630339880000|2021-08-30 16:11:20|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1630339890000|2021-08-30 16:11:30|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1630339900000|2021-08-30 16:11:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630339930000|2021-08-30 16:12:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630339980000|2021-08-30 16:13:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630340020000|2021-08-30 16:13:40|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|0
1630340030000|2021-08-30 16:13:50|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1630340040000|2021-08-30 16:14:00|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|0
1630340050000|2021-08-30 16:14:10|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|1
1630340060000|2021-08-30 16:14:20|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1630340070000|2021-08-30 16:14:30|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1630340080000|2021-08-30 16:14:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630340120000|2021-08-30 16:15:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630340130000|2021-08-30 16:15:30|19.73|19.65|19.72|19.64|19.73|19.65|19.71|19.63|0
1630340140000|2021-08-30 16:15:40|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1630340160000|2021-08-30 16:16:00|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1630340200000|2021-08-30 16:16:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630340240000|2021-08-30 16:17:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630340260000|2021-08-30 16:17:40|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1630340270000|2021-08-30 16:17:50|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|0
1630340280000|2021-08-30 16:18:00|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1630340290000|2021-08-30 16:18:10|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|0
1630340300000|2021-08-30 16:18:20|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1630340310000|2021-08-30 16:18:30|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1630340330000|2021-08-30 16:18:50|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1630340350000|2021-08-30 16:19:10|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1630340360000|2021-08-30 16:19:20|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|0
1630340400000|2021-08-30 16:20:00|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1630340420000|2021-08-30 16:20:20|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|1
1630340440000|2021-08-30 16:20:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1630340450000|2021-08-30 16:20:50|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|0
1630340460000|2021-08-30 16:21:00|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1630340600000|2021-08-30 16:23:20|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1630340950000|2021-08-30 16:29:10|19.71|19.63|19.71|19.63|19.71|19.63|19.68|19.6|0
1630341050000|2021-08-30 16:30:50|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|1
1630341560000|2021-08-30 16:39:20|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1630342030000|2021-08-30 16:47:10|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1630342260000|2021-08-30 16:51:00|||||||||4
1630343040000|2021-08-30 17:04:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|4
1630343220000|2021-08-30 17:07:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630343230000|2021-08-30 17:07:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1630343270000|2021-08-30 17:07:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630343410000|2021-08-30 17:10:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1630343440000|2021-08-30 17:10:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1630343460000|2021-08-30 17:11:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1630343470000|2021-08-30 17:11:10|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1630343480000|2021-08-30 17:11:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630343750000|2021-08-30 17:15:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1630344050000|2021-08-30 17:20:50|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1630344060000|2021-08-30 17:21:00|19.73|19.65|19.76|19.68|19.76|19.68|19.73|19.65|0
1630344080000|2021-08-30 17:21:20|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1630344190000|2021-08-30 17:23:10|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1630344200000|2021-08-30 17:23:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630344250000|2021-08-30 17:24:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|4
1630344260000|2021-08-30 17:24:20|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1630344350000|2021-08-30 17:25:50|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1630344360000|2021-08-30 17:26:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630344390000|2021-08-30 17:26:30|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1630344400000|2021-08-30 17:26:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630344440000|2021-08-30 17:27:20|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1630344450000|2021-08-30 17:27:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1630344480000|2021-08-30 17:28:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1630344730000|2021-08-30 17:32:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1630344740000|2021-08-30 17:32:20|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1630344790000|2021-08-30 17:33:10|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1630344800000|2021-08-30 17:33:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1630345120000|2021-08-30 17:38:40|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1630345230000|2021-08-30 17:40:30|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|0
1630345240000|2021-08-30 17:40:40|19.68|19.6|19.7|19.62|19.7|19.62|19.67|19.59|0
1630345270000|2021-08-30 17:41:10|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|1
1630345280000|2021-08-30 17:41:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630345320000|2021-08-30 17:42:00|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1630345350000|2021-08-30 17:42:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630345360000|2021-08-30 17:42:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630345470000|2021-08-30 17:44:30|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1630345480000|2021-08-30 17:44:40|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1630345500000|2021-08-30 17:45:00|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|0
1630345530000|2021-08-30 17:45:30|19.67|19.59|19.67|19.59|19.7|19.62|19.67|19.59|0
1630345550000|2021-08-30 17:45:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630345560000|2021-08-30 17:46:00|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1630345570000|2021-08-30 17:46:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630345580000|2021-08-30 17:46:20|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1630345640000|2021-08-30 17:47:20|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1630345660000|2021-08-30 17:47:40|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1630345730000|2021-08-30 17:48:50|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1630345770000|2021-08-30 17:49:30|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1630345780000|2021-08-30 17:49:40|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1630345790000|2021-08-30 17:49:50|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|0
1630345800000|2021-08-30 17:50:00|19.67|19.59|19.7|19.62|19.7|19.62|19.66|19.58|0
1630345830000|2021-08-30 17:50:30|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1630345870000|2021-08-30 17:51:10|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1630345890000|2021-08-30 17:51:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630345900000|2021-08-30 17:51:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630345910000|2021-08-30 17:51:50|19.68|19.6|19.67|19.59|19.68|19.6|19.66|19.58|0
1630345920000|2021-08-30 17:52:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1630345930000|2021-08-30 17:52:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630345940000|2021-08-30 17:52:20|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1630345950000|2021-08-30 17:52:30|19.67|19.59|19.67|19.59|19.68|19.6|19.66|19.58|0
1630345960000|2021-08-30 17:52:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630345970000|2021-08-30 17:52:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1630345980000|2021-08-30 17:53:00|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|0
1630346530000|2021-08-30 18:02:10|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|5
1630346540000|2021-08-30 18:02:20|19.63|19.55|19.63|19.55|19.63|19.55|19.61|19.53|0
1630346550000|2021-08-30 18:02:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1630346580000|2021-08-30 18:03:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1630346600000|2021-08-30 18:03:20|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1630346680000|2021-08-30 18:04:40|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|0
1630346700000|2021-08-30 18:05:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1630346710000|2021-08-30 18:05:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1630346730000|2021-08-30 18:05:30|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|0
1630346740000|2021-08-30 18:05:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|16
1630346780000|2021-08-30 18:06:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1630346790000|2021-08-30 18:06:30|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|0
1630346900000|2021-08-30 18:08:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1630347460000|2021-08-30 18:17:40|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1630348130000|2021-08-30 18:28:50|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|10
1630348160000|2021-08-30 18:29:20|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1630348200000|2021-08-30 18:30:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1630348260000|2021-08-30 18:31:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|9
1630348470000|2021-08-30 18:34:30|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1630348560000|2021-08-30 18:36:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|7
1630348740000|2021-08-30 18:39:00|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|2
1630348790000|2021-08-30 18:39:50|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|2
1630349150000|2021-08-30 18:45:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1630349440000|2021-08-30 18:50:40|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|1
1630349490000|2021-08-30 18:51:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1630350050000|2021-08-30 19:00:50|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|0
1630350060000|2021-08-30 19:01:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1630350070000|2021-08-30 19:01:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1630350080000|2021-08-30 19:01:20|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1630350090000|2021-08-30 19:01:30|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|40
1630350150000|2021-08-30 19:02:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1630350160000|2021-08-30 19:02:40|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|1
1630350180000|2021-08-30 19:03:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|2
1630350370000|2021-08-30 19:06:10|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|0
1630350380000|2021-08-30 19:06:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1630350650000|2021-08-30 19:10:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1630350730000|2021-08-30 19:12:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1630350790000|2021-08-30 19:13:10|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1630350810000|2021-08-30 19:13:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1630350820000|2021-08-30 19:13:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1630350910000|2021-08-30 19:15:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1630350990000|2021-08-30 19:16:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1630351010000|2021-08-30 19:16:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1630351030000|2021-08-30 19:17:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1630351050000|2021-08-30 19:17:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1630351150000|2021-08-30 19:19:10|||||||||1
1630351470000|2021-08-30 19:24:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|8
1630351610000|2021-08-30 19:26:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1630351760000|2021-08-30 19:29:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1630351980000|2021-08-30 19:33:00|||||||||1
1630352090000|2021-08-30 19:34:50|||||||||1
1630352110000|2021-08-30 19:35:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1630352170000|2021-08-30 19:36:10|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|6
1630352230000|2021-08-30 19:37:10|19.7|19.62|19.74|19.66|19.74|19.66|19.7|19.62|7
1630352280000|2021-08-30 19:38:00|||||||||1
1630352400000|2021-08-30 19:40:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1630352420000|2021-08-30 19:40:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1630352430000|2021-08-30 19:40:30|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|1
1630352460000|2021-08-30 19:41:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1630352470000|2021-08-30 19:41:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1630352480000|2021-08-30 19:41:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1630352500000|2021-08-30 19:41:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1630352510000|2021-08-30 19:41:50|19.75|19.67|19.76|19.68|19.76|19.68|19.74|19.66|1
1630352520000|2021-08-30 19:42:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1630352550000|2021-08-30 19:42:30|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1630352620000|2021-08-30 19:43:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1630352630000|2021-08-30 19:43:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1630352660000|2021-08-30 19:44:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1630352790000|2021-08-30 19:46:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1630352870000|2021-08-30 19:47:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|37
1630352880000|2021-08-30 19:48:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1630352900000|2021-08-30 19:48:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1630352930000|2021-08-30 19:48:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1630352990000|2021-08-30 19:49:50|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|1
1630353000000|2021-08-30 19:50:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1630353010000|2021-08-30 19:50:10|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1630353020000|2021-08-30 19:50:20|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|0
1630353030000|2021-08-30 19:50:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1630353100000|2021-08-30 19:51:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1630353110000|2021-08-30 19:51:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1630353140000|2021-08-30 19:52:20|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1630353170000|2021-08-30 19:52:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1630353220000|2021-08-30 19:53:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1630353230000|2021-08-30 19:53:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1630353260000|2021-08-30 19:54:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1630353270000|2021-08-30 19:54:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1630353280000|2021-08-30 19:54:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|3
1630353290000|2021-08-30 19:54:50|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1630353300000|2021-08-30 19:55:00|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|1
1630353310000|2021-08-30 19:55:10|19.75|19.67|19.75|19.67|19.76|19.68|19.74|19.66|6
1630353330000|2021-08-30 19:55:30|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|2
1630353340000|2021-08-30 19:55:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1630353360000|2021-08-30 19:56:00|||||||||50
1630353390000|2021-08-30 19:56:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1630353400000|2021-08-30 19:56:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1630353420000|2021-08-30 19:57:00|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|4
1630353520000|2021-08-30 19:58:40|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|4
1630353540000|2021-08-30 19:59:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|2
1630353550000|2021-08-30 19:59:10|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|1
1630353560000|2021-08-30 19:59:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1630353570000|2021-08-30 19:59:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1630353580000|2021-08-30 19:59:40|19.67|19.59|19.77|19.52|19.77|19.59|19.67|19.52|0
1630353590000|2021-08-30 19:59:50|19.76|19.51|19.71|19.46|19.76|19.56|19.64|19.46|0
1630353600000|2021-08-30 20:00:00|19.76|19.5|19.77|19.47|19.77|19.5|19.75|19.47|0
1630368900000|2021-08-31 00:15:00|19.81|19.51|19.83|19.53|19.86|19.56|19.81|19.51|0
1630368910000|2021-08-31 00:15:10|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1630368920000|2021-08-31 00:15:20|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|0
1630368930000|2021-08-31 00:15:30|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|0
1630368940000|2021-08-31 00:15:40|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630368960000|2021-08-31 00:16:00|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|0
1630368970000|2021-08-31 00:16:10|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|0
1630368990000|2021-08-31 00:16:30|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|0
1630369020000|2021-08-31 00:17:00|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|0
1630369030000|2021-08-31 00:17:10|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|0
1630369040000|2021-08-31 00:17:20|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|0
1630369050000|2021-08-31 00:17:30|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|0
1630369060000|2021-08-31 00:17:40|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|0
1630369080000|2021-08-31 00:18:00|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|0
1630369090000|2021-08-31 00:18:10|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|0
1630369150000|2021-08-31 00:19:10|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|0
1630369200000|2021-08-31 00:20:00|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630369220000|2021-08-31 00:20:20|19.83|19.53|19.83|19.53|19.85|19.55|19.83|19.53|0
1630369290000|2021-08-31 00:21:30|19.85|19.55|19.83|19.53|19.85|19.55|19.83|19.53|0
1630369360000|2021-08-31 00:22:40|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|0
1630369420000|2021-08-31 00:23:40|19.83|19.53|19.82|19.52|19.85|19.55|19.82|19.52|0
1630369490000|2021-08-31 00:24:50|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|0
1630369550000|2021-08-31 00:25:50|19.83|19.53|19.82|19.52|19.85|19.55|19.82|19.52|0
1630369610000|2021-08-31 00:26:50|19.84|19.54|19.82|19.52|19.85|19.55|19.82|19.52|0
1630369680000|2021-08-31 00:28:00|19.84|19.54|19.82|19.52|19.85|19.55|19.82|19.52|0
1630369740000|2021-08-31 00:29:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630369810000|2021-08-31 00:30:10|19.84|19.54|19.82|19.52|19.85|19.55|19.82|19.52|0
1630369870000|2021-08-31 00:31:10|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630369930000|2021-08-31 00:32:10|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630370000000|2021-08-31 00:33:20|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630370060000|2021-08-31 00:34:20|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630370130000|2021-08-31 00:35:30|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630370200000|2021-08-31 00:36:40|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630370270000|2021-08-31 00:37:50|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630370330000|2021-08-31 00:38:50|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630370340000|2021-08-31 00:39:00|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1630370400000|2021-08-31 00:40:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630370470000|2021-08-31 00:41:10|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630370530000|2021-08-31 00:42:10|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630370540000|2021-08-31 00:42:20|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1630370600000|2021-08-31 00:43:20|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630370680000|2021-08-31 00:44:40|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630370740000|2021-08-31 00:45:40|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630370820000|2021-08-31 00:47:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630370880000|2021-08-31 00:48:00|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630370890000|2021-08-31 00:48:10|19.85|19.55|19.82|19.52|19.85|19.55|19.82|19.52|0
1630370950000|2021-08-31 00:49:10|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630371010000|2021-08-31 00:50:10|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630371070000|2021-08-31 00:51:10|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630371140000|2021-08-31 00:52:20|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630371200000|2021-08-31 00:53:20|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630371260000|2021-08-31 00:54:20|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630371320000|2021-08-31 00:55:20|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630371400000|2021-08-31 00:56:40|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630371460000|2021-08-31 00:57:40|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630371470000|2021-08-31 00:57:50|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1630371530000|2021-08-31 00:58:50|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630371600000|2021-08-31 01:00:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630371660000|2021-08-31 01:01:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630371730000|2021-08-31 01:02:10|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630371790000|2021-08-31 01:03:10|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630371860000|2021-08-31 01:04:20|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630371940000|2021-08-31 01:05:40|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630372000000|2021-08-31 01:06:40|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630372070000|2021-08-31 01:07:50|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630372140000|2021-08-31 01:09:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630372260000|2021-08-31 01:11:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630372350000|2021-08-31 01:12:30|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630372420000|2021-08-31 01:13:40|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630372480000|2021-08-31 01:14:40|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630372540000|2021-08-31 01:15:40|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630372610000|2021-08-31 01:16:50|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630372750000|2021-08-31 01:19:10|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630372820000|2021-08-31 01:20:20|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630372830000|2021-08-31 01:20:30|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1630372890000|2021-08-31 01:21:30|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630372960000|2021-08-31 01:22:40|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630373020000|2021-08-31 01:23:40|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630373090000|2021-08-31 01:24:50|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630373150000|2021-08-31 01:25:50|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630373160000|2021-08-31 01:26:00|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1630373250000|2021-08-31 01:27:30|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630373350000|2021-08-31 01:29:10|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630373410000|2021-08-31 01:30:10|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630373520000|2021-08-31 01:32:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630373590000|2021-08-31 01:33:10|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630373660000|2021-08-31 01:34:20|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630373730000|2021-08-31 01:35:30|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630373790000|2021-08-31 01:36:30|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630373880000|2021-08-31 01:38:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630373940000|2021-08-31 01:39:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630374010000|2021-08-31 01:40:10|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630374020000|2021-08-31 01:40:20|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1630374190000|2021-08-31 01:43:10|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630374260000|2021-08-31 01:44:20|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630374270000|2021-08-31 01:44:30|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1630374420000|2021-08-31 01:47:00|19.84|19.54|19.82|19.52|19.85|19.55|19.82|19.52|0
1630374490000|2021-08-31 01:48:10|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630374500000|2021-08-31 01:48:20|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1630374580000|2021-08-31 01:49:40|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630374650000|2021-08-31 01:50:50|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630374690000|2021-08-31 01:51:30|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|0
1630374700000|2021-08-31 01:51:40|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|5
1630374720000|2021-08-31 01:52:00|19.84|19.54|19.82|19.52|19.85|19.55|19.82|19.52|0
1630374740000|2021-08-31 01:52:20|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|5
1630374780000|2021-08-31 01:53:00|19.85|19.55|19.83|19.53|19.85|19.55|19.83|19.53|10
1630374860000|2021-08-31 01:54:20|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|0
1630374920000|2021-08-31 01:55:20|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|0
1630374980000|2021-08-31 01:56:20|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|0
1630375070000|2021-08-31 01:57:50|19.84|19.54|19.83|19.53|19.87|19.57|19.83|19.53|0
1630375130000|2021-08-31 01:58:50|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|0
1630375190000|2021-08-31 01:59:50|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630375200000|2021-08-31 02:00:00|19.85|19.55|19.83|19.53|19.85|19.55|19.83|19.53|0
1630375260000|2021-08-31 02:01:00|19.84|19.54|19.83|19.53|19.87|19.57|19.83|19.53|0
1630375320000|2021-08-31 02:02:00|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|0
1630375390000|2021-08-31 02:03:10|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|0
1630375450000|2021-08-31 02:04:10|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|0
1630375500000|2021-08-31 02:05:00|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|0
1630375570000|2021-08-31 02:06:10|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|0
1630375580000|2021-08-31 02:06:20|19.85|19.55|19.87|19.57|19.87|19.57|19.85|19.55|0
1630375590000|2021-08-31 02:06:30|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1630375620000|2021-08-31 02:07:00|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|0
1630375630000|2021-08-31 02:07:10|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1630375690000|2021-08-31 02:08:10|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|0
1630375750000|2021-08-31 02:09:10|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1630375760000|2021-08-31 02:09:20|19.84|19.54|19.83|19.53|19.85|19.55|19.83|19.53|0
1630375860000|2021-08-31 02:11:00|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|0
1630375940000|2021-08-31 02:12:20|19.85|19.55|19.83|19.53|19.85|19.55|19.83|19.53|0
1630376010000|2021-08-31 02:13:30|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|0
1630376080000|2021-08-31 02:14:40|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|0
1630376170000|2021-08-31 02:16:10|19.85|19.55|19.83|19.53|19.85|19.55|19.83|19.53|0
1630376230000|2021-08-31 02:17:10|19.85|19.55|19.83|19.53|19.85|19.55|19.83|19.53|0
1630376320000|2021-08-31 02:18:40|19.85|19.55|19.83|19.53|19.85|19.55|19.83|19.53|0
1630376420000|2021-08-31 02:20:20|19.85|19.55|19.83|19.53|19.85|19.55|19.83|19.53|0
1630376520000|2021-08-31 02:22:00|19.86|19.56|19.83|19.53|19.87|19.57|19.83|19.53|0
1630376540000|2021-08-31 02:22:20|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|0
1630376590000|2021-08-31 02:23:10|19.86|19.56|19.83|19.53|19.86|19.56|19.83|19.53|0
1630376660000|2021-08-31 02:24:20|19.86|19.56|19.83|19.53|19.86|19.56|19.83|19.53|0
1630376720000|2021-08-31 02:25:20|19.86|19.56|19.83|19.53|19.87|19.57|19.83|19.53|0
1630376790000|2021-08-31 02:26:30|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|0
1630376850000|2021-08-31 02:27:30|19.86|19.56|19.83|19.53|19.86|19.56|19.83|19.53|0
1630376920000|2021-08-31 02:28:40|19.82|19.52|19.86|19.56|19.86|19.56|19.82|19.52|0
1630376930000|2021-08-31 02:28:50|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|0
1630376990000|2021-08-31 02:29:50|19.86|19.56|19.83|19.53|19.86|19.56|19.83|19.53|0
1630377050000|2021-08-31 02:30:50|19.86|19.56|19.83|19.53|19.87|19.57|19.83|19.53|0
1630377110000|2021-08-31 02:31:50|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630377120000|2021-08-31 02:32:00|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|0
1630377180000|2021-08-31 02:33:00|19.86|19.56|19.83|19.53|19.86|19.56|19.83|19.53|0
1630377200000|2021-08-31 02:33:20|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|0
1630377250000|2021-08-31 02:34:10|19.86|19.56|19.83|19.53|19.87|19.57|19.83|19.53|0
1630377310000|2021-08-31 02:35:10|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|0
1630377320000|2021-08-31 02:35:20|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|0
1630377380000|2021-08-31 02:36:20|19.87|19.57|19.83|19.53|19.87|19.57|19.83|19.53|0
1630377460000|2021-08-31 02:37:40|19.86|19.56|19.83|19.53|19.86|19.56|19.83|19.53|0
1630377520000|2021-08-31 02:38:40|19.86|19.56|19.83|19.53|19.86|19.56|19.83|19.53|0
1630377590000|2021-08-31 02:39:50|19.86|19.56|19.83|19.53|19.86|19.56|19.83|19.53|0
1630377700000|2021-08-31 02:41:40|19.84|19.54|19.83|19.53|19.86|19.56|19.83|19.53|0
1630377920000|2021-08-31 02:45:20|19.87|19.57|19.83|19.53|19.87|19.57|19.83|19.53|0
1630377970000|2021-08-31 02:46:10|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630377980000|2021-08-31 02:46:20|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|0
1630378000000|2021-08-31 02:46:40|19.84|19.54|19.83|19.53|19.87|19.57|19.83|19.53|0
1630378010000|2021-08-31 02:46:50|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|0
1630378060000|2021-08-31 02:47:40|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|0
1630378070000|2021-08-31 02:47:50|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|0
1630378080000|2021-08-31 02:48:00|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630378090000|2021-08-31 02:48:10|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|0
1630378140000|2021-08-31 02:49:00|19.87|19.57|19.84|19.54|19.87|19.57|19.83|19.53|0
1630378160000|2021-08-31 02:49:20|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|0
1630378180000|2021-08-31 02:49:40|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630378190000|2021-08-31 02:49:50|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|0
1630378200000|2021-08-31 02:50:00|19.87|19.57|19.83|19.53|19.87|19.57|19.83|19.53|0
1630378210000|2021-08-31 02:50:10|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630378230000|2021-08-31 02:50:30|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|0
1630378240000|2021-08-31 02:50:40|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|0
1630378250000|2021-08-31 02:50:50|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|0
1630378280000|2021-08-31 02:51:20|19.88|19.58|19.86|19.56|19.88|19.58|19.86|19.56|0
1630378450000|2021-08-31 02:54:10|19.84|19.54|19.83|19.53|19.87|19.57|19.83|19.53|0
1630378560000|2021-08-31 02:56:00|19.86|19.56|19.83|19.53|19.87|19.57|19.83|19.53|0
1630378630000|2021-08-31 02:57:10|19.86|19.56|19.83|19.53|19.86|19.56|19.83|19.53|0
1630378690000|2021-08-31 02:58:10|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1630378700000|2021-08-31 02:58:20|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|0
1630378740000|2021-08-31 02:59:00|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630378760000|2021-08-31 02:59:20|19.86|19.56|19.83|19.53|19.87|19.57|19.83|19.53|0
1630378790000|2021-08-31 02:59:50|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|0
1630378850000|2021-08-31 03:00:50|19.84|19.54|19.83|19.53|19.87|19.57|19.83|19.53|0
1630378860000|2021-08-31 03:01:00|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|0
1630378870000|2021-08-31 03:01:10|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|0
1630378880000|2021-08-31 03:01:20|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|0
1630378950000|2021-08-31 03:02:30|19.84|19.54|19.84|19.54|19.87|19.57|19.83|19.53|0
1630378960000|2021-08-31 03:02:40|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|0
1630378970000|2021-08-31 03:02:50|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630378980000|2021-08-31 03:03:00|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|0
1630379020000|2021-08-31 03:03:40|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|0
1630379030000|2021-08-31 03:03:50|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630379050000|2021-08-31 03:04:10|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|0
1630379070000|2021-08-31 03:04:30|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630379260000|2021-08-31 03:07:40|19.86|19.56|19.86|19.56|19.88|19.58|19.86|19.56|0
1630379270000|2021-08-31 03:07:50|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630379280000|2021-08-31 03:08:00|19.86|19.56|19.84|19.54|19.86|19.56|19.84|19.54|0
1630379310000|2021-08-31 03:08:30|19.86|19.56|19.84|19.54|19.86|19.56|19.84|19.54|0
1630379320000|2021-08-31 03:08:40|19.86|19.56|19.83|19.53|19.87|19.57|19.83|19.53|0
1630379390000|2021-08-31 03:09:50|19.82|19.52|19.84|19.54|19.87|19.57|19.82|19.52|0
1630379410000|2021-08-31 03:10:10|19.83|19.53|19.81|19.51|19.83|19.53|19.81|19.51|0
1630379430000|2021-08-31 03:10:30|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1630379440000|2021-08-31 03:10:40|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|0
1630379470000|2021-08-31 03:11:10|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1630379490000|2021-08-31 03:11:30|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630379500000|2021-08-31 03:11:40|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1630379520000|2021-08-31 03:12:00|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|0
1630379550000|2021-08-31 03:12:30|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1630379560000|2021-08-31 03:12:40|19.82|19.52|19.83|19.53|19.84|19.54|19.82|19.52|0
1630379570000|2021-08-31 03:12:50|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1630379620000|2021-08-31 03:13:40|19.86|19.56|19.84|19.54|19.86|19.56|19.84|19.54|0
1630379690000|2021-08-31 03:14:50|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1630379710000|2021-08-31 03:15:10|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|0
1630379720000|2021-08-31 03:15:20|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1630379770000|2021-08-31 03:16:10|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1630379820000|2021-08-31 03:17:00|19.83|19.53|19.81|19.51|19.83|19.53|19.81|19.51|0
1630379880000|2021-08-31 03:18:00|19.83|19.53|19.81|19.51|19.83|19.53|19.81|19.51|0
1630379950000|2021-08-31 03:19:10|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|0
1630379960000|2021-08-31 03:19:20|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1630380040000|2021-08-31 03:20:40|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1630380150000|2021-08-31 03:22:30|19.77|19.52|19.78|19.48|19.78|19.52|19.77|19.48|0
1630380190000|2021-08-31 03:23:10|19.77|19.52|19.78|19.48|19.78|19.52|19.77|19.48|0
1630380200000|2021-08-31 03:23:20|19.77|19.52|19.78|19.48|19.78|19.52|19.77|19.48|0
1630380750000|2021-08-31 03:32:30|19.74|19.49|19.78|19.48|19.78|19.49|19.74|19.48|0
1630380980000|2021-08-31 03:36:20|19.75|19.5|19.78|19.48|19.78|19.5|19.75|19.48|0
1630381130000|2021-08-31 03:38:50|19.75|19.5|19.78|19.48|19.78|19.5|19.75|19.48|0
1630382000000|2021-08-31 03:53:20|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1630382010000|2021-08-31 03:53:30|19.73|19.48|19.73|19.48|19.73|19.48|19.73|19.48|0
1630382170000|2021-08-31 03:56:10|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|0
1630382180000|2021-08-31 03:56:20|19.73|19.48|19.73|19.48|19.73|19.48|19.73|19.48|0
1630382190000|2021-08-31 03:56:30|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1630382700000|2021-08-31 04:05:00|19.78|19.53|19.78|19.53|19.78|19.53|19.78|19.53|0
1630382830000|2021-08-31 04:07:10|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|0
1630382840000|2021-08-31 04:07:20|19.75||19.75||19.75||19.75||0
1630382880000|2021-08-31 04:08:00|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1630382910000|2021-08-31 04:08:30|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1630382930000|2021-08-31 04:08:50|19.78|19.48|19.75|19.5|19.78|19.5|19.75|19.48|0
1630384400000|2021-08-31 04:33:20|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|0
1630384950000|2021-08-31 04:42:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1630384960000|2021-08-31 04:42:40|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|0
1630384980000|2021-08-31 04:43:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1630385010000|2021-08-31 04:43:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1630385320000|2021-08-31 04:48:40|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1630385340000|2021-08-31 04:49:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1630385350000|2021-08-31 04:49:10|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|5
1630385380000|2021-08-31 04:49:40|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1630385390000|2021-08-31 04:49:50|19.59|19.51|19.66|19.41|19.66|19.51|19.59|19.41|0
1630385510000|2021-08-31 04:51:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1630385530000|2021-08-31 04:52:10|19.68|19.43|19.66|19.41|19.68|19.52|19.59|19.41|1
1630385610000|2021-08-31 04:53:30|19.67|19.42|19.66|19.41|19.67|19.42|19.66|19.41|0
1630385640000|2021-08-31 04:54:00|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1630385720000|2021-08-31 04:55:20|19.68|19.43|19.67|19.42|19.68|19.43|19.67|19.42|5
1630385730000|2021-08-31 04:55:30|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1630385770000|2021-08-31 04:56:10|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1630385780000|2021-08-31 04:56:20|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1630385790000|2021-08-31 04:56:30|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1630385810000|2021-08-31 04:56:50|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1630385820000|2021-08-31 04:57:00|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1630385920000|2021-08-31 04:58:40|19.66|19.41|19.66|19.41|19.67|19.42|19.66|19.41|0
1630385940000|2021-08-31 04:59:00|19.65|19.4|19.66|19.41|19.66|19.41|19.65|19.4|0
1630386000000|2021-08-31 05:00:00|19.65|19.4|19.66|19.41|19.66|19.41|19.65|19.4|0
1630386070000|2021-08-31 05:01:10|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1630386100000|2021-08-31 05:01:40|19.55|19.47|19.61|19.36|19.61|19.47|19.55|19.33|0
1630386120000|2021-08-31 05:02:00|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1630386130000|2021-08-31 05:02:10|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1630386180000|2021-08-31 05:03:00|19.63|19.38|19.61|19.36|19.63|19.38|19.61|19.36|0
1630386280000|2021-08-31 05:04:40|19.62|19.37|19.61|19.36|19.63|19.38|19.61|19.36|0
1630386340000|2021-08-31 05:05:40|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1630386360000|2021-08-31 05:06:00|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1630386370000|2021-08-31 05:06:10|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1630386420000|2021-08-31 05:07:00|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1630386430000|2021-08-31 05:07:10|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1630386450000|2021-08-31 05:07:30|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1630386480000|2021-08-31 05:08:00|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1630386560000|2021-08-31 05:09:20|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1630386570000|2021-08-31 05:09:30|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1630386580000|2021-08-31 05:09:40|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1630386620000|2021-08-31 05:10:20|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1630386650000|2021-08-31 05:10:50|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1630386670000|2021-08-31 05:11:10|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1630386680000|2021-08-31 05:11:20|19.61|19.36|19.64|19.39|19.64|19.39|19.61|19.36|0
1630386700000|2021-08-31 05:11:40|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1630386710000|2021-08-31 05:11:50|19.64|19.39|19.61|19.36|19.64|19.39|19.61|19.36|0
1630386720000|2021-08-31 05:12:00|19.62|19.37|19.64|19.39|19.65|19.4|19.62|19.37|0
1630386730000|2021-08-31 05:12:10|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1630386760000|2021-08-31 05:12:40|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1630386780000|2021-08-31 05:13:00|19.61|19.36|19.64|19.39|19.64|19.39|19.61|19.36|0
1630386900000|2021-08-31 05:15:00|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1630386920000|2021-08-31 05:15:20|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1630386970000|2021-08-31 05:16:10|19.65|19.4|19.65|19.4|19.65|19.4|19.64|19.39|0
1630386980000|2021-08-31 05:16:20|19.64|19.39|19.65|19.4|19.65|19.4|19.64|19.39|0
1630387000000|2021-08-31 05:16:40|19.64|19.39|19.64|19.39|19.65|19.4|19.64|19.39|0
1630387010000|2021-08-31 05:16:50|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1630387020000|2021-08-31 05:17:00|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1630387080000|2021-08-31 05:18:00|19.66|19.41|19.62|19.37|19.66|19.41|19.62|19.37|0
1630387090000|2021-08-31 05:18:10|19.64|19.39|19.62|19.37|19.64|19.39|19.62|19.37|0
1630387110000|2021-08-31 05:18:30|19.61|19.36|19.61|19.36|19.62|19.37|19.61|19.36|0
1630387160000|2021-08-31 05:19:20|19.62|19.37|19.61|19.36|19.62|19.37|19.61|19.36|0
1630387210000|2021-08-31 05:20:10|19.6|19.35|19.61|19.36|19.61|19.36|19.6|19.35|0
1630387240000|2021-08-31 05:20:40|19.62|19.37|19.62|19.37|19.62|19.37|19.61|19.36|0
1630387260000|2021-08-31 05:21:00|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1630387440000|2021-08-31 05:24:00|19.62|19.37|19.61|19.36|19.64|19.39|19.61|19.36|0
1630387640000|2021-08-31 05:27:20|19.64|19.39|19.65|19.4|19.65|19.4|19.64|19.39|0
1630387650000|2021-08-31 05:27:30|19.54|19.46|19.61|19.36|19.62|19.46|19.54|19.36|0
1630387670000|2021-08-31 05:27:50|19.64|19.39|19.65|19.4|19.65|19.4|19.64|19.39|0
1630387690000|2021-08-31 05:28:10|19.64|19.39|19.61|19.36|19.64|19.39|19.61|19.36|0
1630387770000|2021-08-31 05:29:30|19.62|19.37|19.65|19.4|19.65|19.4|19.62|19.37|0
1630387790000|2021-08-31 05:29:50|19.54|19.46|19.61|19.36|19.61|19.46|19.54|19.36|0
1630387800000|2021-08-31 05:30:00|19.54|19.46|19.64|19.39|19.64|19.46|19.54|19.36|0
1630387810000|2021-08-31 05:30:10|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1630387870000|2021-08-31 05:31:10|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1630387900000|2021-08-31 05:31:40|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1630388010000|2021-08-31 05:33:30|19.64|19.39|19.64|19.39|19.64|19.39|19.61|19.36|0
1630388030000|2021-08-31 05:33:50|19.54|19.46|19.61|19.36|19.62|19.46|19.54|19.36|0
1630388180000|2021-08-31 05:36:20|19.62|19.37|19.61|19.36|19.62|19.37|19.61|19.36|0
1630388190000|2021-08-31 05:36:30|19.62|19.37|19.61|19.36|19.62|19.37|19.61|19.36|0
1630388200000|2021-08-31 05:36:40|19.62|19.37|19.61|19.36|19.62|19.37|19.61|19.36|0
1630388270000|2021-08-31 05:37:50|||||||||2
1630388400000|2021-08-31 05:40:00|19.62|19.37|19.61|19.36|19.62|19.37|19.61|19.36|0
1630388600000|2021-08-31 05:43:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1630388610000|2021-08-31 05:43:30|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1630388620000|2021-08-31 05:43:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1630388640000|2021-08-31 05:44:00|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1630388710000|2021-08-31 05:45:10|19.54|19.46|19.61|19.36|19.61|19.46|19.54|19.36|0
1630389020000|2021-08-31 05:50:20|||||||||1
1630389050000|2021-08-31 05:50:50|19.5|19.42|19.61|19.36|19.61|19.42|19.5|19.36|1
1630389120000|2021-08-31 05:52:00|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1630389200000|2021-08-31 05:53:20|19.5|19.42|19.6|19.35|19.6|19.42|19.5|19.35|0
1630389410000|2021-08-31 05:56:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1630389450000|2021-08-31 05:57:30|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1630389600000|2021-08-31 06:00:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|6
1630389610000|2021-08-31 06:00:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|17
1630389620000|2021-08-31 06:00:20|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|3
1630389640000|2021-08-31 06:00:40|19.55|19.47|19.54|19.46|19.55|19.47|19.53|19.45|16
1630389650000|2021-08-31 06:00:50|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|1
1630389660000|2021-08-31 06:01:00|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|3
1630389670000|2021-08-31 06:01:10|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|2
1630389680000|2021-08-31 06:01:20|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|3
1630389690000|2021-08-31 06:01:30|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|3
1630389700000|2021-08-31 06:01:40|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|3
1630389710000|2021-08-31 06:01:50|19.51|19.43|19.51|19.43|19.53|19.45|19.5|19.42|3
1630389720000|2021-08-31 06:02:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1630389730000|2021-08-31 06:02:10|19.51|19.43|19.51|19.43|19.53|19.45|19.51|19.43|1
1630389750000|2021-08-31 06:02:30|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|1
1630389760000|2021-08-31 06:02:40|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|1
1630389780000|2021-08-31 06:03:00|||||||||1
1630389810000|2021-08-31 06:03:30|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|4
1630389820000|2021-08-31 06:03:40|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|2
1630389900000|2021-08-31 06:05:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1630389910000|2021-08-31 06:05:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630389980000|2021-08-31 06:06:20|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|21
1630389990000|2021-08-31 06:06:30|19.43|19.35|19.48|19.4|19.48|19.4|19.43|19.35|13
1630390120000|2021-08-31 06:08:40|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|26
1630390150000|2021-08-31 06:09:10|19.49|19.41|19.5|19.42|19.5|19.42|19.48|19.4|0
1630390200000|2021-08-31 06:10:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1630390250000|2021-08-31 06:10:50|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1630390280000|2021-08-31 06:11:20|19.51|19.43|19.53|19.45|19.53|19.45|19.5|19.42|0
1630390320000|2021-08-31 06:12:00|19.5|19.42|19.49|19.41|19.5|19.42|19.48|19.4|1
1630390330000|2021-08-31 06:12:10|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1630390430000|2021-08-31 06:13:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1630390440000|2021-08-31 06:14:00|19.5|19.42|19.49|19.41|19.5|19.42|19.48|19.4|1
1630390450000|2021-08-31 06:14:10|19.5|19.42|19.49|19.41|19.5|19.42|19.48|19.4|0
1630390470000|2021-08-31 06:14:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1630390500000|2021-08-31 06:15:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1630390560000|2021-08-31 06:16:00|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1630390570000|2021-08-31 06:16:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1630390600000|2021-08-31 06:16:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1630390610000|2021-08-31 06:16:50|19.52|19.44|19.53|19.45|19.53|19.45|19.5|19.42|0
1630390620000|2021-08-31 06:17:00|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|0
1630390650000|2021-08-31 06:17:30|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1630390710000|2021-08-31 06:18:30|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1630390740000|2021-08-31 06:19:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1630390750000|2021-08-31 06:19:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1630390770000|2021-08-31 06:19:30|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1630391210000|2021-08-31 06:26:50|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1630391370000|2021-08-31 06:29:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1630391410000|2021-08-31 06:30:10|||||||||5
1630391460000|2021-08-31 06:31:00|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|0
1630391470000|2021-08-31 06:31:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1630391620000|2021-08-31 06:33:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630391710000|2021-08-31 06:35:10|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|10
1630391720000|2021-08-31 06:35:20|||||||||1
1630391730000|2021-08-31 06:35:30|||||||||2
1630391740000|2021-08-31 06:35:40|||||||||10
1630391750000|2021-08-31 06:35:50|||||||||6
1630391760000|2021-08-31 06:36:00|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|0
1630391830000|2021-08-31 06:37:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|22
1630391950000|2021-08-31 06:39:10|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|54
1630391960000|2021-08-31 06:39:20|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|1
1630391990000|2021-08-31 06:39:50|19.49|19.41|19.48|19.4|19.5|19.42|19.48|19.4|0
1630392060000|2021-08-31 06:41:00|19.5|19.42|19.48|19.4|19.52|19.44|19.48|19.4|25
1630392130000|2021-08-31 06:42:10|19.49|19.41|19.53|19.45|19.53|19.45|19.49|19.41|0
1630392270000|2021-08-31 06:44:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|5
1630392280000|2021-08-31 06:44:40|19.48|19.4|19.53|19.45|19.53|19.45|19.48|19.4|0
1630392600000|2021-08-31 06:50:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630392660000|2021-08-31 06:51:00|19.49|19.41|19.48|19.4|19.52|19.44|19.48|19.4|0
1630392670000|2021-08-31 06:51:10|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|3
1630392680000|2021-08-31 06:51:20|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1630392690000|2021-08-31 06:51:30|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1630392700000|2021-08-31 06:51:40|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1630392730000|2021-08-31 06:52:10|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1630392750000|2021-08-31 06:52:30|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1630392760000|2021-08-31 06:52:40|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|0
1630392770000|2021-08-31 06:52:50|19.49|19.41|19.5|19.42|19.5|19.42|19.48|19.4|0
1630392780000|2021-08-31 06:53:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1630392790000|2021-08-31 06:53:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1630392800000|2021-08-31 06:53:20|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1630392830000|2021-08-31 06:53:50|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1630392840000|2021-08-31 06:54:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1630392940000|2021-08-31 06:55:40|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|3
1630393200000|2021-08-31 07:00:00|19.52|19.44|19.48|19.4|19.52|19.44|19.48|19.4|68
1630393210000|2021-08-31 07:00:10|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|10
1630393220000|2021-08-31 07:00:20|19.52|19.44|19.48|19.4|19.52|19.44|19.48|19.4|56
1630393230000|2021-08-31 07:00:30|19.49|19.41|19.53|19.45|19.53|19.45|19.49|19.41|6
1630393240000|2021-08-31 07:00:40|19.52|19.44|19.5|19.42|19.52|19.44|19.49|19.41|2
1630393250000|2021-08-31 07:00:50|19.49|19.41|19.49|19.41|19.53|19.45|19.48|19.4|1
1630393260000|2021-08-31 07:01:00|19.5|19.42|19.49|19.41|19.5|19.42|19.48|19.4|0
1630393270000|2021-08-31 07:01:10|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|1
1630393280000|2021-08-31 07:01:20|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1630393290000|2021-08-31 07:01:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630393320000|2021-08-31 07:02:00|19.45|19.37|19.48|19.4|19.48|19.4|19.43|19.35|23
1630393390000|2021-08-31 07:03:10|||||||||50
1630393480000|2021-08-31 07:04:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|66
1630393490000|2021-08-31 07:04:50|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|55
1630393500000|2021-08-31 07:05:00|||||||||132
1630393510000|2021-08-31 07:05:10|||||||||8
1630393520000|2021-08-31 07:05:20|||||||||6
1630393570000|2021-08-31 07:06:10|19.44|19.36|19.45|19.37|19.47|19.39|19.44|19.36|5
1630393580000|2021-08-31 07:06:20|19.47|19.39|19.47|19.39|19.48|19.4|19.45|19.37|0
1630393590000|2021-08-31 07:06:30|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1630393600000|2021-08-31 07:06:40|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|0
1630393610000|2021-08-31 07:06:50|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1630393620000|2021-08-31 07:07:00|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|0
1630393630000|2021-08-31 07:07:10|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|102
1630393640000|2021-08-31 07:07:20|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1630393660000|2021-08-31 07:07:40|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|11
1630393670000|2021-08-31 07:07:50|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1630393680000|2021-08-31 07:08:00|19.5|19.42|19.49|19.41|19.5|19.42|19.48|19.4|1
1630393690000|2021-08-31 07:08:10|19.48|19.4|19.49|19.41|19.5|19.42|19.48|19.4|0
1630393700000|2021-08-31 07:08:20|19.48|19.4|19.48|19.4|19.5|19.42|19.48|19.4|0
1630393710000|2021-08-31 07:08:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1630393720000|2021-08-31 07:08:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630393740000|2021-08-31 07:09:00|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1630393750000|2021-08-31 07:09:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630393760000|2021-08-31 07:09:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630393790000|2021-08-31 07:09:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630393810000|2021-08-31 07:10:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630393820000|2021-08-31 07:10:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630393830000|2021-08-31 07:10:30|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1630393850000|2021-08-31 07:10:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630393890000|2021-08-31 07:11:30|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1630393910000|2021-08-31 07:11:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630393920000|2021-08-31 07:12:00|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1630393930000|2021-08-31 07:12:10|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|0
1630394000000|2021-08-31 07:13:20|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|90
1630394010000|2021-08-31 07:13:30|||||||||48
1630394030000|2021-08-31 07:13:50|19.47|19.39|19.48|19.4|19.48|19.4|19.45|19.37|9
1630394090000|2021-08-31 07:14:50|||||||||2
1630394100000|2021-08-31 07:15:00|||||||||1
1630394150000|2021-08-31 07:15:50|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|48
1630394160000|2021-08-31 07:16:00|19.53|19.45|19.48|19.4|19.53|19.45|19.48|19.4|6
1630394170000|2021-08-31 07:16:10|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|2
1630394210000|2021-08-31 07:16:50|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1630394280000|2021-08-31 07:18:00|||||||||2
1630394320000|2021-08-31 07:18:40|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|2
1630394390000|2021-08-31 07:19:50|||||||||1
1630394400000|2021-08-31 07:20:00|19.49|19.41|19.49|19.41|19.5|19.42|19.48|19.4|19
1630394420000|2021-08-31 07:20:20|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1630394430000|2021-08-31 07:20:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1630394440000|2021-08-31 07:20:40|||||||||7
1630394470000|2021-08-31 07:21:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1630394480000|2021-08-31 07:21:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1630394520000|2021-08-31 07:22:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|34
1630394650000|2021-08-31 07:24:10|19.5|19.42|19.48|19.4|19.52|19.44|19.48|19.4|2
1630394660000|2021-08-31 07:24:20|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1630394670000|2021-08-31 07:24:30|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|4
1630394680000|2021-08-31 07:24:40|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1630394690000|2021-08-31 07:24:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1630394700000|2021-08-31 07:25:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|19
1630394710000|2021-08-31 07:25:10|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|0
1630394720000|2021-08-31 07:25:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630394730000|2021-08-31 07:25:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|2
1630394750000|2021-08-31 07:25:50|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1630394760000|2021-08-31 07:26:00|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1630394770000|2021-08-31 07:26:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1630394780000|2021-08-31 07:26:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1630394840000|2021-08-31 07:27:20|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|57
1630394850000|2021-08-31 07:27:30|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1630394870000|2021-08-31 07:27:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1630394890000|2021-08-31 07:28:10|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|0
1630394940000|2021-08-31 07:29:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|24
1630394990000|2021-08-31 07:29:50|||||||||20
1630395050000|2021-08-31 07:30:50|19.52|19.44|19.5|19.42|19.53|19.45|19.5|19.42|7
1630395060000|2021-08-31 07:31:00|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|0
1630395070000|2021-08-31 07:31:10|19.5|19.42|19.5|19.42|19.52|19.44|19.5|19.42|0
1630395080000|2021-08-31 07:31:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|4
1630395090000|2021-08-31 07:31:30|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1630395100000|2021-08-31 07:31:40|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|10
1630395110000|2021-08-31 07:31:50|||||||||11
1630395130000|2021-08-31 07:32:10|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|13
1630395140000|2021-08-31 07:32:20|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1630395150000|2021-08-31 07:32:30|19.52|19.44|19.52|19.44|19.53|19.45|19.5|19.42|13
1630395160000|2021-08-31 07:32:40|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|24
1630395170000|2021-08-31 07:32:50|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|13
1630395180000|2021-08-31 07:33:00|19.54|19.46|19.54|19.46|19.55|19.47|19.53|19.45|3
1630395190000|2021-08-31 07:33:10|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|10
1630395210000|2021-08-31 07:33:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|7
1630395230000|2021-08-31 07:33:50|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|16
1630395240000|2021-08-31 07:34:00|||||||||6
1630395260000|2021-08-31 07:34:20|19.49|19.41|19.48|19.4|19.5|19.42|19.48|19.4|49
1630395270000|2021-08-31 07:34:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1630395280000|2021-08-31 07:34:40|||||||||6
1630395300000|2021-08-31 07:35:00|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|53
1630395310000|2021-08-31 07:35:10|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|0
1630395320000|2021-08-31 07:35:20|||||||||6
1630395340000|2021-08-31 07:35:40|||||||||2
1630395360000|2021-08-31 07:36:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|13
1630395510000|2021-08-31 07:38:30|||||||||1
1630395570000|2021-08-31 07:39:30|||||||||50
1630395600000|2021-08-31 07:40:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1630395630000|2021-08-31 07:40:30|19.44|19.36|19.43|19.35|19.45|19.37|19.43|19.35|0
1630395640000|2021-08-31 07:40:40|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1630395650000|2021-08-31 07:40:50|19.44|19.36|19.44|19.36|19.45|19.37|19.43|19.35|0
1630395660000|2021-08-31 07:41:00|19.43|19.35|19.44|19.36|19.45|19.37|19.43|19.35|0
1630395670000|2021-08-31 07:41:10|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|0
1630395720000|2021-08-31 07:42:00|19.44|19.36|19.43|19.35|19.45|19.37|19.43|19.35|4
1630395730000|2021-08-31 07:42:10|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|2
1630395740000|2021-08-31 07:42:20|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|5
1630395780000|2021-08-31 07:43:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|48
1630395790000|2021-08-31 07:43:10|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1630395800000|2021-08-31 07:43:20|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1630395810000|2021-08-31 07:43:30|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|0
1630395930000|2021-08-31 07:45:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|18
1630395940000|2021-08-31 07:45:40|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|0
1630395970000|2021-08-31 07:46:10|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1630396010000|2021-08-31 07:46:50|||||||||12
1630396020000|2021-08-31 07:47:00|||||||||7
1630396030000|2021-08-31 07:47:10|||||||||14
1630396050000|2021-08-31 07:47:30|||||||||14
1630396070000|2021-08-31 07:47:50|||||||||3
1630396390000|2021-08-31 07:53:10|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1630396420000|2021-08-31 07:53:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1630396430000|2021-08-31 07:53:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1630396450000|2021-08-31 07:54:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1630396460000|2021-08-31 07:54:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1630396470000|2021-08-31 07:54:30|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|3
1630396480000|2021-08-31 07:54:40|19.43|19.35|19.44|19.36|19.45|19.37|19.43|19.35|0
1630396490000|2021-08-31 07:54:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1630396500000|2021-08-31 07:55:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1630396510000|2021-08-31 07:55:10|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1630396530000|2021-08-31 07:55:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|9
1630396540000|2021-08-31 07:55:40|19.43|19.35|19.44|19.36|19.45|19.37|19.43|19.35|0
1630396560000|2021-08-31 07:56:00|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1630396570000|2021-08-31 07:56:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1630396590000|2021-08-31 07:56:30|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1630396620000|2021-08-31 07:57:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1630396630000|2021-08-31 07:57:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630396650000|2021-08-31 07:57:30|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1630396660000|2021-08-31 07:57:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1630396740000|2021-08-31 07:59:00|||||||||1
1630396980000|2021-08-31 08:03:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|164
1630397050000|2021-08-31 08:04:10|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1630397070000|2021-08-31 08:04:30|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|54
1630397080000|2021-08-31 08:04:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1630397120000|2021-08-31 08:05:20|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|3
1630397150000|2021-08-31 08:05:50|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|4
1630397250000|2021-08-31 08:07:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1630397260000|2021-08-31 08:07:40|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1630397270000|2021-08-31 08:07:50|||||||||3
1630397280000|2021-08-31 08:08:00|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|0
1630397310000|2021-08-31 08:08:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1630397320000|2021-08-31 08:08:40|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1630397330000|2021-08-31 08:08:50|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|0
1630397340000|2021-08-31 08:09:00|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1630397360000|2021-08-31 08:09:20|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1630397440000|2021-08-31 08:10:40|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1630397450000|2021-08-31 08:10:50|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|0
1630397460000|2021-08-31 08:11:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1630397470000|2021-08-31 08:11:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|36
1630397500000|2021-08-31 08:11:40|||||||||13
1630397510000|2021-08-31 08:11:50|||||||||5
1630397520000|2021-08-31 08:12:00|||||||||12
1630397540000|2021-08-31 08:12:20|||||||||5
1630397560000|2021-08-31 08:12:40|||||||||12
1630397580000|2021-08-31 08:13:00|||||||||9
1630397600000|2021-08-31 08:13:20|||||||||3
1630397680000|2021-08-31 08:14:40|19.43|19.35|19.47|19.39|19.47|19.39|19.43|19.35|64
1630397690000|2021-08-31 08:14:50|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1630397710000|2021-08-31 08:15:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630397770000|2021-08-31 08:16:10|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1630397800000|2021-08-31 08:16:40|19.47|19.39|19.47|19.39|19.47|19.39|19.45|19.37|11
1630397810000|2021-08-31 08:16:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|2
1630397840000|2021-08-31 08:17:20|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|3
1630397860000|2021-08-31 08:17:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630397870000|2021-08-31 08:17:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1630397880000|2021-08-31 08:18:00|19.47|19.39|19.48|19.4|19.48|19.4|19.46|19.38|0
1630397890000|2021-08-31 08:18:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630397910000|2021-08-31 08:18:30|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1630397920000|2021-08-31 08:18:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1630397930000|2021-08-31 08:18:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630397950000|2021-08-31 08:19:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630397990000|2021-08-31 08:19:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630398020000|2021-08-31 08:20:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630398720000|2021-08-31 08:32:00|19.52|19.44|19.53|19.45|19.53|19.45|19.51|19.43|21
1630398730000|2021-08-31 08:32:10|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|36
1630398740000|2021-08-31 08:32:20|19.52|19.44|19.52|19.44|19.53|19.45|19.51|19.43|0
1630398750000|2021-08-31 08:32:30|19.53|19.45|19.49|19.41|19.53|19.45|19.49|19.41|0
1630398760000|2021-08-31 08:32:40|19.51|19.43|19.51|19.43|19.51|19.43|19.49|19.41|1
1630398770000|2021-08-31 08:32:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1630398780000|2021-08-31 08:33:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1630398800000|2021-08-31 08:33:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630398820000|2021-08-31 08:33:40|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|4
1630398830000|2021-08-31 08:33:50|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|0
1630398840000|2021-08-31 08:34:00|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|1
1630398860000|2021-08-31 08:34:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|14
1630398870000|2021-08-31 08:34:30|||||||||13
1630398880000|2021-08-31 08:34:40|||||||||5
1630398900000|2021-08-31 08:35:00|||||||||13
1630398920000|2021-08-31 08:35:20|||||||||5
1630398940000|2021-08-31 08:35:40|||||||||1
1630399080000|2021-08-31 08:38:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|19
1630399100000|2021-08-31 08:38:20|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1630399140000|2021-08-31 08:39:00|19.51|19.43|19.51|19.43|19.52|19.44|19.49|19.41|6
1630399150000|2021-08-31 08:39:10|19.49|19.41|19.51|19.43|19.51|19.43|19.48|19.4|0
1630399190000|2021-08-31 08:39:50|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1630399210000|2021-08-31 08:40:10|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|0
1630399220000|2021-08-31 08:40:20|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1630399240000|2021-08-31 08:40:40|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|5
1630399270000|2021-08-31 08:41:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1630399280000|2021-08-31 08:41:20|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1630399310000|2021-08-31 08:41:50|19.51|19.43|19.48|19.4|19.51|19.43|19.48|19.4|113
1630399370000|2021-08-31 08:42:50|||||||||10
1630399390000|2021-08-31 08:43:10|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|22
1630399400000|2021-08-31 08:43:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630399420000|2021-08-31 08:43:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|79
1630399660000|2021-08-31 08:47:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|3
1630399670000|2021-08-31 08:47:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630399680000|2021-08-31 08:48:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630399820000|2021-08-31 08:50:20|19.46|19.38|19.46|19.38|19.46|19.38|19.44|19.36|1
1630399830000|2021-08-31 08:50:30|19.44|19.36|19.46|19.38|19.46|19.38|19.43|19.35|0
1630399840000|2021-08-31 08:50:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630399850000|2021-08-31 08:50:50|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|3
1630399860000|2021-08-31 08:51:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630399870000|2021-08-31 08:51:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630400000000|2021-08-31 08:53:20|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1630400280000|2021-08-31 08:58:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|16
1630400370000|2021-08-31 08:59:30|||||||||1
1630400520000|2021-08-31 09:02:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|11
1630400530000|2021-08-31 09:02:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630400550000|2021-08-31 09:02:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630400560000|2021-08-31 09:02:40|19.44|19.36|19.43|19.35|19.46|19.38|19.43|19.35|6
1630400570000|2021-08-31 09:02:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1630400580000|2021-08-31 09:03:00|19.44|19.36|19.44|19.36|19.46|19.38|19.43|19.35|0
1630400590000|2021-08-31 09:03:10|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|0
1630400840000|2021-08-31 09:07:20|19.42|19.34|19.38|19.3|19.42|19.34|19.38|19.3|86
1630400860000|2021-08-31 09:07:40|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|5
1630401000000|2021-08-31 09:10:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1630401060000|2021-08-31 09:11:00|||||||||8
1630401070000|2021-08-31 09:11:10|||||||||8
1630401080000|2021-08-31 09:11:20|||||||||11
1630401100000|2021-08-31 09:11:40|||||||||7
1630401120000|2021-08-31 09:12:00|||||||||5
1630401140000|2021-08-31 09:12:20|||||||||3
1630401180000|2021-08-31 09:13:00|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1630401250000|2021-08-31 09:14:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1630401260000|2021-08-31 09:14:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630401310000|2021-08-31 09:15:10|||||||||22
1630401400000|2021-08-31 09:16:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|11
1630401410000|2021-08-31 09:16:50|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|30
1630401630000|2021-08-31 09:20:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|2
1630401670000|2021-08-31 09:21:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|71
1630401730000|2021-08-31 09:22:10|||||||||4
1630401740000|2021-08-31 09:22:20|19.46|19.38|19.46|19.38|19.46|19.38|19.44|19.36|0
1630401750000|2021-08-31 09:22:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1630401770000|2021-08-31 09:22:50|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1630401790000|2021-08-31 09:23:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630401810000|2021-08-31 09:23:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1630401820000|2021-08-31 09:23:40|||||||||1
1630401840000|2021-08-31 09:24:00|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1630401880000|2021-08-31 09:24:40|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|1
1630401900000|2021-08-31 09:25:00|19.44|19.36|19.46|19.38|19.46|19.38|19.43|19.35|0
1630401910000|2021-08-31 09:25:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1630401920000|2021-08-31 09:25:20|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|0
1630401930000|2021-08-31 09:25:30|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1630402090000|2021-08-31 09:28:10|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|57
1630402110000|2021-08-31 09:28:30|19.43|19.35|19.46|19.38|19.46|19.38|19.43|19.35|1
1630402150000|2021-08-31 09:29:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630402170000|2021-08-31 09:29:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1630402210000|2021-08-31 09:30:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630402240000|2021-08-31 09:30:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|12
1630402250000|2021-08-31 09:30:50|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1630402360000|2021-08-31 09:32:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630402390000|2021-08-31 09:33:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1630402650000|2021-08-31 09:37:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|106
1630402680000|2021-08-31 09:38:00|19.46|19.38|19.5|19.42|19.51|19.43|19.46|19.38|56
1630402690000|2021-08-31 09:38:10|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1630402700000|2021-08-31 09:38:20|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1630402710000|2021-08-31 09:38:30|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|8
1630402720000|2021-08-31 09:38:40|19.48|19.4|19.51|19.43|19.51|19.43|19.48|19.4|1
1630402770000|2021-08-31 09:39:30|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|9
1630402780000|2021-08-31 09:39:40|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|6
1630402790000|2021-08-31 09:39:50|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1630402800000|2021-08-31 09:40:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1630402860000|2021-08-31 09:41:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630402870000|2021-08-31 09:41:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1630402880000|2021-08-31 09:41:20|19.47|19.39|19.48|19.4|19.51|19.43|19.47|19.39|11
1630402890000|2021-08-31 09:41:30|19.5|19.42|19.5|19.42|19.51|19.43|19.48|19.4|13
1630402900000|2021-08-31 09:41:40|19.48|19.4|19.51|19.43|19.51|19.43|19.47|19.39|0
1630402910000|2021-08-31 09:41:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1630402920000|2021-08-31 09:42:00|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|0
1630402930000|2021-08-31 09:42:10|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1630403140000|2021-08-31 09:45:40|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|248
1630403210000|2021-08-31 09:46:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1630403240000|2021-08-31 09:47:20|||||||||24
1630403280000|2021-08-31 09:48:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1630403300000|2021-08-31 09:48:20|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|10
1630403310000|2021-08-31 09:48:30|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|5
1630403320000|2021-08-31 09:48:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1630403330000|2021-08-31 09:48:50|19.54|19.46|19.53|19.45|19.54|19.46|19.51|19.43|8
1630403340000|2021-08-31 09:49:00|19.52|19.44|19.53|19.45|19.53|19.45|19.51|19.43|0
1630403350000|2021-08-31 09:49:10|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1630403360000|2021-08-31 09:49:20|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1630403370000|2021-08-31 09:49:30|||||||||4
1630403470000|2021-08-31 09:51:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|6
1630403480000|2021-08-31 09:51:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|23
1630403520000|2021-08-31 09:52:00|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|35
1630403550000|2021-08-31 09:52:30|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1630403590000|2021-08-31 09:53:10|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|2
1630403600000|2021-08-31 09:53:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1630403620000|2021-08-31 09:53:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1630403710000|2021-08-31 09:55:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|32
1630403720000|2021-08-31 09:55:20|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|9
1630403730000|2021-08-31 09:55:30|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|2
1630403740000|2021-08-31 09:55:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|9
1630403750000|2021-08-31 09:55:50|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|3
1630403810000|2021-08-31 09:56:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1630403820000|2021-08-31 09:57:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|26
1630403870000|2021-08-31 09:57:50|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1630403930000|2021-08-31 09:58:50|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|20
1630404040000|2021-08-31 10:00:40|||||||||1350
1630404100000|2021-08-31 10:01:40|19.55|19.47|19.55|19.47|19.55|19.47|19.53|19.45|6
1630404110000|2021-08-31 10:01:50|19.53|19.45|19.53|19.45|19.55|19.47|19.53|19.45|9
1630404120000|2021-08-31 10:02:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1630404140000|2021-08-31 10:02:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1630404210000|2021-08-31 10:03:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1630404220000|2021-08-31 10:03:40|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1630404230000|2021-08-31 10:03:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1630404300000|2021-08-31 10:05:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|11
1630404330000|2021-08-31 10:05:30|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1630404340000|2021-08-31 10:05:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1630404350000|2021-08-31 10:05:50|||||||||33
1630404440000|2021-08-31 10:07:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630404450000|2021-08-31 10:07:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|18
1630404560000|2021-08-31 10:09:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|53
1630404570000|2021-08-31 10:09:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630404600000|2021-08-31 10:10:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630404610000|2021-08-31 10:10:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630404640000|2021-08-31 10:10:40|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1630404750000|2021-08-31 10:12:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630404760000|2021-08-31 10:12:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1630404840000|2021-08-31 10:14:00|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1630404870000|2021-08-31 10:14:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630404880000|2021-08-31 10:14:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1630405000000|2021-08-31 10:16:40|19.47|19.39|19.5|19.42|19.51|19.43|19.47|19.39|9
1630405010000|2021-08-31 10:16:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1630405100000|2021-08-31 10:18:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|9
1630405110000|2021-08-31 10:18:30|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1630405240000|2021-08-31 10:20:40|19.48|19.4|19.51|19.43|19.51|19.43|19.48|19.4|22
1630405250000|2021-08-31 10:20:50|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1630405420000|2021-08-31 10:23:40|19.55|19.47|19.51|19.43|19.55|19.47|19.51|19.43|8
1630405440000|2021-08-31 10:24:00|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|5
1630405460000|2021-08-31 10:24:20|19.55|19.47|19.53|19.45|19.56|19.48|19.53|19.45|2
1630405470000|2021-08-31 10:24:30|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|1
1630405480000|2021-08-31 10:24:40|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|7
1630405530000|2021-08-31 10:25:30|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|34
1630405540000|2021-08-31 10:25:40|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|0
1630405550000|2021-08-31 10:25:50|||||||||15
1630405580000|2021-08-31 10:26:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1630405590000|2021-08-31 10:26:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1630405610000|2021-08-31 10:26:50|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|132
1630405700000|2021-08-31 10:28:20|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|31
1630405710000|2021-08-31 10:28:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|8
1630405720000|2021-08-31 10:28:40|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1630405730000|2021-08-31 10:28:50|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|10
1630405740000|2021-08-31 10:29:00|||||||||13
1630405750000|2021-08-31 10:29:10|19.61|19.53|19.6|19.52|19.61|19.53|19.58|19.5|30
1630405760000|2021-08-31 10:29:20|19.61|19.53|19.6|19.52|19.61|19.53|19.58|19.5|13
1630405770000|2021-08-31 10:29:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1630405780000|2021-08-31 10:29:40|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|7
1630405800000|2021-08-31 10:30:00|||||||||5
1630405830000|2021-08-31 10:30:30|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1630405920000|2021-08-31 10:32:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|5
1630405940000|2021-08-31 10:32:20|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1630405980000|2021-08-31 10:33:00|19.62|19.54|19.66|19.58|19.66|19.58|19.62|19.54|86
1630406040000|2021-08-31 10:34:00|||||||||14
1630406100000|2021-08-31 10:35:00|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|26
1630406110000|2021-08-31 10:35:10|19.67|19.59|19.66|19.58|19.68|19.6|19.66|19.58|41
1630406160000|2021-08-31 10:36:00|19.68|19.6|19.7|19.62|19.71|19.63|19.67|19.59|8
1630406170000|2021-08-31 10:36:10|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1630406190000|2021-08-31 10:36:30|19.71|19.63|19.66|19.58|19.71|19.63|19.66|19.58|1
1630406220000|2021-08-31 10:37:00|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|2
1630406230000|2021-08-31 10:37:10|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|0
1630406250000|2021-08-31 10:37:30|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|46
1630406270000|2021-08-31 10:37:50|||||||||51
1630406280000|2021-08-31 10:38:00|19.78|19.7|19.76|19.68|19.78|19.7|19.75|19.67|117
1630406290000|2021-08-31 10:38:10|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1630406300000|2021-08-31 10:38:20|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|100
1630406310000|2021-08-31 10:38:30|19.73|19.65|19.73|19.65|19.78|19.7|19.73|19.65|125
1630406350000|2021-08-31 10:39:10|19.76|19.68|19.75|19.67|19.78|19.7|19.75|19.67|24
1630406360000|2021-08-31 10:39:20|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|0
1630406370000|2021-08-31 10:39:30|19.72|19.64|19.71|19.63|19.73|19.65|19.71|19.63|11
1630406400000|2021-08-31 10:40:00|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|1
1630406430000|2021-08-31 10:40:30|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|4
1630406440000|2021-08-31 10:40:40|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|1
1630406450000|2021-08-31 10:40:50|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1630406460000|2021-08-31 10:41:00|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|12
1630406470000|2021-08-31 10:41:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630406480000|2021-08-31 10:41:20|19.68|19.6|19.67|19.59|19.68|19.6|19.66|19.58|3
1630406490000|2021-08-31 10:41:30|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1630406500000|2021-08-31 10:41:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630406560000|2021-08-31 10:42:40|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1630406620000|2021-08-31 10:43:40|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1630406630000|2021-08-31 10:43:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630406660000|2021-08-31 10:44:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630406690000|2021-08-31 10:44:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630406740000|2021-08-31 10:45:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1630406750000|2021-08-31 10:45:50|19.72|19.64|19.73|19.65|19.78|19.7|19.72|19.64|148
1630406760000|2021-08-31 10:46:00|19.76|19.68|19.82|19.74|19.82|19.74|19.73|19.65|37
1630406770000|2021-08-31 10:46:10|19.83|19.75|19.86|19.78|19.86|19.78|19.82|19.74|133
1630406780000|2021-08-31 10:46:20|19.88|19.8|19.86|19.78|19.89|19.81|19.86|19.78|128
1630406790000|2021-08-31 10:46:30|19.85|19.77|19.85|19.77|19.88|19.8|19.85|19.77|64
1630406800000|2021-08-31 10:46:40|19.86|19.78|19.82|19.74|19.86|19.78|19.82|19.74|2
1630406810000|2021-08-31 10:46:50|19.83|19.75|19.78|19.7|19.85|19.77|19.78|19.7|7
1630406820000|2021-08-31 10:47:00|19.82|19.74|19.78|19.7|19.82|19.74|19.78|19.7|8
1630406830000|2021-08-31 10:47:10|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1630406840000|2021-08-31 10:47:20|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1630406850000|2021-08-31 10:47:30|19.78|19.7|19.8|19.72|19.81|19.73|19.78|19.7|1
1630406860000|2021-08-31 10:47:40|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|0
1630406870000|2021-08-31 10:47:50|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|2
1630406880000|2021-08-31 10:48:00|||||||||2
1630406890000|2021-08-31 10:48:10|19.8|19.72|19.78|19.7|19.81|19.73|19.78|19.7|2
1630406900000|2021-08-31 10:48:20|19.81|19.73|19.8|19.72|19.81|19.73|19.78|19.7|0
1630406910000|2021-08-31 10:48:30|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1630406920000|2021-08-31 10:48:40|19.81|19.73|19.78|19.7|19.82|19.74|19.78|19.7|0
1630406950000|2021-08-31 10:49:10|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1630407000000|2021-08-31 10:50:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1630407010000|2021-08-31 10:50:10|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|12
1630407020000|2021-08-31 10:50:20|19.82|19.74|19.83|19.75|19.83|19.75|19.81|19.73|0
1630407030000|2021-08-31 10:50:30|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|82
1630407040000|2021-08-31 10:50:40|19.85|19.77|19.86|19.78|19.86|19.78|19.83|19.75|15
1630407050000|2021-08-31 10:50:50|19.87|19.79|19.87|19.79|19.91|19.83|19.87|19.79|15
1630407060000|2021-08-31 10:51:00|19.88|19.8|19.9|19.82|19.91|19.83|19.87|19.79|8
1630407070000|2021-08-31 10:51:10|19.91|19.83|19.91|19.83|19.91|19.83|19.88|19.8|0
1630407080000|2021-08-31 10:51:20|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1630407090000|2021-08-31 10:51:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|11
1630407100000|2021-08-31 10:51:40|19.96|19.88|19.96|19.88|19.96|19.88|19.93|19.85|7
1630407110000|2021-08-31 10:51:50|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|25
1630407120000|2021-08-31 10:52:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1630407130000|2021-08-31 10:52:10|19.97|19.89|20|19.92|20.01|19.93|19.97|19.89|12
1630407140000|2021-08-31 10:52:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1630407160000|2021-08-31 10:52:40|20|19.92|20.01|19.93|20.01|19.93|20|19.92|32
1630407170000|2021-08-31 10:52:50|20|19.92|20|19.92|20.01|19.93|19.97|19.89|87
1630407180000|2021-08-31 10:53:00|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|0
1630407190000|2021-08-31 10:53:10|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|20
1630407200000|2021-08-31 10:53:20|19.91|19.83|19.9|19.82|19.92|19.84|19.9|19.82|25
1630407210000|2021-08-31 10:53:30|19.88|19.8|19.91|19.83|19.91|19.83|19.88|19.8|34
1630407220000|2021-08-31 10:53:40|19.93|19.85|19.92|19.84|19.95|19.87|19.92|19.84|0
1630407230000|2021-08-31 10:53:50|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1630407240000|2021-08-31 10:54:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1630407250000|2021-08-31 10:54:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1630407270000|2021-08-31 10:54:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|25
1630407280000|2021-08-31 10:54:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1630407290000|2021-08-31 10:54:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1630407300000|2021-08-31 10:55:00|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|0
1630407310000|2021-08-31 10:55:10|19.95|19.87|19.96|19.88|19.96|19.88|19.93|19.85|8
1630407320000|2021-08-31 10:55:20|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1630407330000|2021-08-31 10:55:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1630407340000|2021-08-31 10:55:40|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|0
1630407360000|2021-08-31 10:56:00|19.91|19.83|19.9|19.82|19.92|19.84|19.88|19.8|3
1630407370000|2021-08-31 10:56:10|19.91|19.83|19.9|19.82|19.91|19.83|19.88|19.8|8
1630407380000|2021-08-31 10:56:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1630407390000|2021-08-31 10:56:30|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|3
1630407400000|2021-08-31 10:56:40|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|1
1630407410000|2021-08-31 10:56:50|19.88|19.8|19.9|19.82|19.91|19.83|19.88|19.8|0
1630407420000|2021-08-31 10:57:00|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|0
1630407440000|2021-08-31 10:57:20|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1630407460000|2021-08-31 10:57:40|||||||||2
1630407470000|2021-08-31 10:57:50|19.9|19.82|19.83|19.75|19.91|19.83|19.83|19.75|72
1630407480000|2021-08-31 10:58:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|11
1630407490000|2021-08-31 10:58:10|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|0
1630407500000|2021-08-31 10:58:20|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1630407510000|2021-08-31 10:58:30|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|9
1630407520000|2021-08-31 10:58:40|19.88|19.8|19.91|19.83|19.91|19.83|19.88|19.8|2
1630407550000|2021-08-31 10:59:10|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1630407560000|2021-08-31 10:59:20|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|14
1630407570000|2021-08-31 10:59:30|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1630407580000|2021-08-31 10:59:40|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1630407590000|2021-08-31 10:59:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1630407600000|2021-08-31 11:00:00|19.88|19.8|19.9|19.82|19.91|19.83|19.88|19.8|49
1630407610000|2021-08-31 11:00:10|19.91|19.83|19.91|19.83|19.91|19.83|19.88|19.8|17
1630407620000|2021-08-31 11:00:20|19.92|19.84|19.96|19.88|19.96|19.88|19.92|19.84|28
1630407630000|2021-08-31 11:00:30|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|32
1630407640000|2021-08-31 11:00:40|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|7
1630407650000|2021-08-31 11:00:50|||||||||7
1630407670000|2021-08-31 11:01:10|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|0
1630407680000|2021-08-31 11:01:20|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1630407690000|2021-08-31 11:01:30|19.91|19.83|19.92|19.84|19.95|19.87|19.91|19.83|6
1630407700000|2021-08-31 11:01:40|19.96|19.88|19.92|19.84|19.96|19.88|19.92|19.84|0
1630407710000|2021-08-31 11:01:50|19.93|19.85|19.95|19.87|19.96|19.88|19.92|19.84|6
1630407720000|2021-08-31 11:02:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1630407740000|2021-08-31 11:02:20|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|3
1630407760000|2021-08-31 11:02:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1630407770000|2021-08-31 11:02:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1630407780000|2021-08-31 11:03:00|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|46
1630407810000|2021-08-31 11:03:30|19.95|19.87|19.93|19.85|19.96|19.88|19.93|19.85|9
1630407820000|2021-08-31 11:03:40|19.95|19.87|19.92|19.84|19.96|19.88|19.92|19.84|0
1630407850000|2021-08-31 11:04:10|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1630407860000|2021-08-31 11:04:20|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|13
1630407910000|2021-08-31 11:05:10|19.9|19.82|19.88|19.8|19.91|19.83|19.88|19.8|1
1630407920000|2021-08-31 11:05:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1630407930000|2021-08-31 11:05:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|48
1630407950000|2021-08-31 11:05:50|19.9|19.82|19.88|19.8|19.91|19.83|19.88|19.8|2
1630407960000|2021-08-31 11:06:00|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1630407970000|2021-08-31 11:06:10|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1630407980000|2021-08-31 11:06:20|19.9|19.82|19.88|19.8|19.91|19.83|19.88|19.8|37
1630408010000|2021-08-31 11:06:50|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1630408020000|2021-08-31 11:07:00|19.9|19.82|19.9|19.82|19.91|19.83|19.88|19.8|1
1630408030000|2021-08-31 11:07:10|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|0
1630408040000|2021-08-31 11:07:20|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1630408060000|2021-08-31 11:07:40|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|0
1630408100000|2021-08-31 11:08:20|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1630408110000|2021-08-31 11:08:30|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|35
1630408130000|2021-08-31 11:08:50|19.92|19.84|19.91|19.83|19.92|19.84|19.9|19.82|12
1630408140000|2021-08-31 11:09:00|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|1
1630408150000|2021-08-31 11:09:10|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|2
1630408160000|2021-08-31 11:09:20|19.92|19.84|19.88|19.8|19.93|19.85|19.88|19.8|5
1630408210000|2021-08-31 11:10:10|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1630408220000|2021-08-31 11:10:20|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1630408240000|2021-08-31 11:10:40|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|1
1630408250000|2021-08-31 11:10:50|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1630408260000|2021-08-31 11:11:00|||||||||1
1630408280000|2021-08-31 11:11:20|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|16
1630408290000|2021-08-31 11:11:30|||||||||5
1630408300000|2021-08-31 11:11:40|||||||||5
1630408340000|2021-08-31 11:12:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|2
1630408350000|2021-08-31 11:12:30|19.87|19.79|19.87|19.79|19.88|19.8|19.86|19.78|13
1630408360000|2021-08-31 11:12:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1630408370000|2021-08-31 11:12:50|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|6
1630408380000|2021-08-31 11:13:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1630408450000|2021-08-31 11:14:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1630408460000|2021-08-31 11:14:20|19.85|19.77|19.86|19.78|19.88|19.8|19.83|19.75|0
1630408470000|2021-08-31 11:14:30|19.85|19.77|19.85|19.77|19.88|19.8|19.85|19.77|3
1630408480000|2021-08-31 11:14:40|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|0
1630408490000|2021-08-31 11:14:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1630408510000|2021-08-31 11:15:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1630408580000|2021-08-31 11:16:20|19.87|19.79|19.87|19.79|19.88|19.8|19.86|19.78|6
1630408600000|2021-08-31 11:16:40|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1630408610000|2021-08-31 11:16:50|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|0
1630408650000|2021-08-31 11:17:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|7
1630408660000|2021-08-31 11:17:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1630408670000|2021-08-31 11:17:50|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1630408680000|2021-08-31 11:18:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1630408690000|2021-08-31 11:18:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|100
1630408710000|2021-08-31 11:18:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1630408740000|2021-08-31 11:19:00|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|1
1630408750000|2021-08-31 11:19:10|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|0
1630408760000|2021-08-31 11:19:20|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1630408770000|2021-08-31 11:19:30|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1630408780000|2021-08-31 11:19:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1630408790000|2021-08-31 11:19:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1630408800000|2021-08-31 11:20:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1630408810000|2021-08-31 11:20:10|||||||||1
1630408820000|2021-08-31 11:20:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1630408830000|2021-08-31 11:20:30|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1630408850000|2021-08-31 11:20:50|19.87|19.79|19.88|19.8|19.88|19.8|19.86|19.78|14
1630408860000|2021-08-31 11:21:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|7
1630408870000|2021-08-31 11:21:10|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|1
1630408880000|2021-08-31 11:21:20|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|1
1630408890000|2021-08-31 11:21:30|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|0
1630408900000|2021-08-31 11:21:40|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1630408920000|2021-08-31 11:22:00|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1630408930000|2021-08-31 11:22:10|19.87|19.79|19.87|19.79|19.88|19.8|19.86|19.78|3
1630408940000|2021-08-31 11:22:20|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1630408950000|2021-08-31 11:22:30|19.88|19.8|19.87|19.79|19.88|19.8|19.86|19.78|0
1630408960000|2021-08-31 11:22:40|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1630408980000|2021-08-31 11:23:00|19.87|19.79|19.87|19.79|19.88|19.8|19.86|19.78|0
1630408990000|2021-08-31 11:23:10|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1630409010000|2021-08-31 11:23:30|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1630409020000|2021-08-31 11:23:40|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|0
1630409030000|2021-08-31 11:23:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1630409050000|2021-08-31 11:24:10|19.87|19.79|19.88|19.8|19.88|19.8|19.86|19.78|0
1630409070000|2021-08-31 11:24:30|19.87|19.79|19.83|19.75|19.87|19.79|19.83|19.75|25
1630409080000|2021-08-31 11:24:40|19.85|19.77|19.86|19.78|19.87|19.79|19.85|19.77|0
1630409090000|2021-08-31 11:24:50|19.87|19.79|19.88|19.8|19.88|19.8|19.86|19.78|0
1630409120000|2021-08-31 11:25:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1630409140000|2021-08-31 11:25:40|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|30
1630409190000|2021-08-31 11:26:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|4
1630409210000|2021-08-31 11:26:50|19.93|19.85|19.93|19.85|19.93|19.85|19.91|19.83|43
1630409220000|2021-08-31 11:27:00|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1630409230000|2021-08-31 11:27:10|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|15
1630409240000|2021-08-31 11:27:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|3
1630409250000|2021-08-31 11:27:30|19.96|19.88|19.95|19.87|19.96|19.88|19.93|19.85|0
1630409260000|2021-08-31 11:27:40|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1630409270000|2021-08-31 11:27:50|19.96|19.88|19.92|19.84|19.98|19.9|19.91|19.83|0
1630409280000|2021-08-31 11:28:00|19.91|19.83|19.92|19.84|19.93|19.85|19.91|19.83|6
1630409290000|2021-08-31 11:28:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1630409300000|2021-08-31 11:28:20|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1630409310000|2021-08-31 11:28:30|19.92|19.84|19.9|19.82|19.93|19.85|19.9|19.82|13
1630409320000|2021-08-31 11:28:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1630409340000|2021-08-31 11:29:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|9
1630409360000|2021-08-31 11:29:20|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1630409380000|2021-08-31 11:29:40|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1630409390000|2021-08-31 11:29:50|19.92|19.84|19.93|19.85|19.93|19.85|19.91|19.83|26
1630409400000|2021-08-31 11:30:00|19.92|19.84|19.93|19.85|19.93|19.85|19.91|19.83|0
1630409420000|2021-08-31 11:30:20|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|8
1630409430000|2021-08-31 11:30:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1630409440000|2021-08-31 11:30:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1630409450000|2021-08-31 11:30:50|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1630409460000|2021-08-31 11:31:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1630409470000|2021-08-31 11:31:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1630409480000|2021-08-31 11:31:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1630409530000|2021-08-31 11:32:10|19.97|19.89|19.98|19.9|19.98|19.9|19.96|19.88|5
1630409540000|2021-08-31 11:32:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1630409550000|2021-08-31 11:32:30|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|53
1630409560000|2021-08-31 11:32:40|20|19.92|20.01|19.93|20.01|19.93|20|19.92|2
1630409570000|2021-08-31 11:32:50|20|19.92|20|19.92|20.01|19.93|20|19.92|0
1630409580000|2021-08-31 11:33:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1630409620000|2021-08-31 11:33:40|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1630409630000|2021-08-31 11:33:50|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1630409640000|2021-08-31 11:34:00|20|19.92|20|19.92|20.01|19.93|20|19.92|0
1630409650000|2021-08-31 11:34:10|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|8
1630409660000|2021-08-31 11:34:20|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1630409690000|2021-08-31 11:34:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1630409700000|2021-08-31 11:35:00|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|0
1630409710000|2021-08-31 11:35:10|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1630409720000|2021-08-31 11:35:20|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1630409730000|2021-08-31 11:35:30|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1630409740000|2021-08-31 11:35:40|19.92|19.84|19.92|19.84|19.93|19.85|19.91|19.83|12
1630409750000|2021-08-31 11:35:50|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1630409760000|2021-08-31 11:36:00|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|0
1630409770000|2021-08-31 11:36:10|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1630409790000|2021-08-31 11:36:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1630409800000|2021-08-31 11:36:40|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|0
1630409840000|2021-08-31 11:37:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1630409850000|2021-08-31 11:37:30|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1630409890000|2021-08-31 11:38:10|19.97|19.89|19.98|19.9|19.98|19.9|19.96|19.88|14
1630409920000|2021-08-31 11:38:40|19.97|19.89|19.96|19.88|19.98|19.9|19.96|19.88|8
1630409930000|2021-08-31 11:38:50|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|0
1630409940000|2021-08-31 11:39:00|||||||||1
1630409950000|2021-08-31 11:39:10|19.97|19.89|19.96|19.88|19.97|19.89|19.95|19.87|1
1630409960000|2021-08-31 11:39:20|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1630409970000|2021-08-31 11:39:30|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1630409980000|2021-08-31 11:39:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1630409990000|2021-08-31 11:39:50|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|0
1630410060000|2021-08-31 11:41:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1630410070000|2021-08-31 11:41:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|8
1630410120000|2021-08-31 11:42:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|17
1630410130000|2021-08-31 11:42:10|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|43
1630410140000|2021-08-31 11:42:20|||||||||3
1630410150000|2021-08-31 11:42:30|19.96|19.88|19.93|19.85|19.97|19.89|19.93|19.85|77
1630410230000|2021-08-31 11:43:50|19.91|19.83|19.91|19.83|19.92|19.84|19.9|19.82|4
1630410250000|2021-08-31 11:44:10|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1630410260000|2021-08-31 11:44:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1630410270000|2021-08-31 11:44:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1630410290000|2021-08-31 11:44:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1630410300000|2021-08-31 11:45:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1630410500000|2021-08-31 11:48:20|19.96|19.88|19.93|19.85|19.97|19.89|19.93|19.85|0
1630410510000|2021-08-31 11:48:30|19.97|19.89|19.95|19.87|19.98|19.9|19.95|19.87|9
1630410530000|2021-08-31 11:48:50|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1630410540000|2021-08-31 11:49:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|6
1630410560000|2021-08-31 11:49:20|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1630410570000|2021-08-31 11:49:30|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|6
1630410580000|2021-08-31 11:49:40|19.97|19.89|19.96|19.88|19.98|19.9|19.96|19.88|0
1630410590000|2021-08-31 11:49:50|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|0
1630410600000|2021-08-31 11:50:00|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1630410610000|2021-08-31 11:50:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1630410660000|2021-08-31 11:51:00|19.96|19.88|19.96|19.88|19.96|19.88|19.95|19.87|5
1630410690000|2021-08-31 11:51:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1630410700000|2021-08-31 11:51:40|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|77
1630410710000|2021-08-31 11:51:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1630410720000|2021-08-31 11:52:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|18
1630410730000|2021-08-31 11:52:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|8
1630410740000|2021-08-31 11:52:20|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|8
1630410780000|2021-08-31 11:53:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1630410790000|2021-08-31 11:53:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1630410840000|2021-08-31 11:54:00|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|0
1630410850000|2021-08-31 11:54:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1630410860000|2021-08-31 11:54:20|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|11
1630410870000|2021-08-31 11:54:30|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1630410880000|2021-08-31 11:54:40|19.93|19.85|19.93|19.85|19.95|19.87|19.92|19.84|0
1630410910000|2021-08-31 11:55:10|19.95|19.87|19.96|19.88|19.96|19.88|19.93|19.85|0
1630410920000|2021-08-31 11:55:20|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|1
1630410930000|2021-08-31 11:55:30|19.95|19.87|19.95|19.87|19.95|19.87|19.93|19.85|0
1630410940000|2021-08-31 11:55:40|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|0
1630410950000|2021-08-31 11:55:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1630410990000|2021-08-31 11:56:30|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1630411000000|2021-08-31 11:56:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1630411010000|2021-08-31 11:56:50|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|13
1630411020000|2021-08-31 11:57:00|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1630411040000|2021-08-31 11:57:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1630411100000|2021-08-31 11:58:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1630411110000|2021-08-31 11:58:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1630411120000|2021-08-31 11:58:40|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|0
1630411160000|2021-08-31 11:59:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|4
1630411180000|2021-08-31 11:59:40|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1630411190000|2021-08-31 11:59:50|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1630411200000|2021-08-31 12:00:00|19.91|19.83|19.9|19.82|19.91|19.83|19.88|19.8|0
1630411210000|2021-08-31 12:00:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1630411240000|2021-08-31 12:00:40|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1630411260000|2021-08-31 12:01:00|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|18
1630411280000|2021-08-31 12:01:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|8
1630411290000|2021-08-31 12:01:30|19.98|19.9|19.98|19.9|20.01|19.93|19.98|19.9|28
1630411300000|2021-08-31 12:01:40|20.01|19.93|19.97|19.89|20.01|19.93|19.97|19.89|49
1630411310000|2021-08-31 12:01:50|19.98|19.9|19.97|19.89|19.98|19.9|19.96|19.88|12
1630411320000|2021-08-31 12:02:00|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|0
1630411330000|2021-08-31 12:02:10|19.97|19.89|19.93|19.85|19.97|19.89|19.93|19.85|0
1630411340000|2021-08-31 12:02:20|19.92|19.84|19.91|19.83|19.93|19.85|19.91|19.83|15
1630411350000|2021-08-31 12:02:30|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1630411410000|2021-08-31 12:03:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|147
1630411420000|2021-08-31 12:03:40|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|15
1630411430000|2021-08-31 12:03:50|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1630411440000|2021-08-31 12:04:00|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1630411460000|2021-08-31 12:04:20|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|0
1630411470000|2021-08-31 12:04:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1630411500000|2021-08-31 12:05:00|||||||||61
1630411540000|2021-08-31 12:05:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|13
1630411550000|2021-08-31 12:05:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|4
1630411560000|2021-08-31 12:06:00|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1630411680000|2021-08-31 12:08:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1630411690000|2021-08-31 12:08:10|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1630411740000|2021-08-31 12:09:00|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|4
1630411750000|2021-08-31 12:09:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1630411760000|2021-08-31 12:09:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1630411770000|2021-08-31 12:09:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1630411820000|2021-08-31 12:10:20|19.85|19.77|19.8|19.72|19.85|19.77|19.79|19.71|3
1630411830000|2021-08-31 12:10:30|19.79|19.71|19.8|19.72|19.81|19.73|19.79|19.71|12
1630411840000|2021-08-31 12:10:40|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|17
1630411850000|2021-08-31 12:10:50|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1630411860000|2021-08-31 12:11:00|||||||||20
1630411960000|2021-08-31 12:12:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|6
1630412000000|2021-08-31 12:13:20|||||||||12
1630412040000|2021-08-31 12:14:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|9
1630412050000|2021-08-31 12:14:10|||||||||2
1630412120000|2021-08-31 12:15:20|||||||||3
1630412160000|2021-08-31 12:16:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|55
1630412170000|2021-08-31 12:16:10|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|66
1630412190000|2021-08-31 12:16:30|19.9|19.82|19.88|19.8|19.93|19.85|19.88|19.8|12
1630412200000|2021-08-31 12:16:40|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|125
1630412210000|2021-08-31 12:16:50|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1630412220000|2021-08-31 12:17:00|19.91|19.83|19.91|19.83|19.93|19.85|19.91|19.83|10
1630412230000|2021-08-31 12:17:10|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|0
1630412240000|2021-08-31 12:17:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1630412370000|2021-08-31 12:19:30|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|2
1630412380000|2021-08-31 12:19:40|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1630412390000|2021-08-31 12:19:50|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1630412460000|2021-08-31 12:21:00|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|48
1630412530000|2021-08-31 12:22:10|||||||||51
1630412560000|2021-08-31 12:22:40|20.01|19.93|20.02|19.94|20.02|19.94|19.98|19.9|35
1630412570000|2021-08-31 12:22:50|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|0
1630412580000|2021-08-31 12:23:00|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1630412590000|2021-08-31 12:23:10|20|19.92|20.01|19.93|20.02|19.94|19.98|19.9|28
1630412600000|2021-08-31 12:23:20|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1630412610000|2021-08-31 12:23:30|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1630412620000|2021-08-31 12:23:40|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|0
1630412630000|2021-08-31 12:23:50|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|52
1630412640000|2021-08-31 12:24:00|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1630412650000|2021-08-31 12:24:10|20.08|20|20.08|20|20.08|20|20.08|20|15
1630412660000|2021-08-31 12:24:20|20.1|20.02|20.03|19.95|20.11|20.03|20.03|19.95|15
1630412670000|2021-08-31 12:24:30|20.05|19.97|20.03|19.95|20.06|19.98|20.03|19.95|0
1630412680000|2021-08-31 12:24:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1630412690000|2021-08-31 12:24:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1630412710000|2021-08-31 12:25:10|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1630412720000|2021-08-31 12:25:20|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1630412730000|2021-08-31 12:25:30|||||||||1
1630412740000|2021-08-31 12:25:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1630412750000|2021-08-31 12:25:50|20.06|19.98|20.05|19.97|20.06|19.98|20.03|19.95|68
1630412760000|2021-08-31 12:26:00|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|0
1630412810000|2021-08-31 12:26:50|20.05|19.97|20.03|19.95|20.06|19.98|20.03|19.95|2
1630412820000|2021-08-31 12:27:00|||||||||2
1630412830000|2021-08-31 12:27:10|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|8
1630412840000|2021-08-31 12:27:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1630412850000|2021-08-31 12:27:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1630412860000|2021-08-31 12:27:40|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|0
1630412870000|2021-08-31 12:27:50|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|0
1630412880000|2021-08-31 12:28:00|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1630412890000|2021-08-31 12:28:10|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1630412900000|2021-08-31 12:28:20|20.06|19.98|20.11|20.03|20.11|20.03|20.06|19.98|33
1630412910000|2021-08-31 12:28:30|||||||||8
1630412920000|2021-08-31 12:28:40|20.1|20.02|20.11|20.03|20.11|20.03|20.08|20|21
1630412930000|2021-08-31 12:28:50|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|4
1630412940000|2021-08-31 12:29:00|20.08|20|20.07|19.99|20.1|20.02|20.07|19.99|1
1630412950000|2021-08-31 12:29:10|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1630412960000|2021-08-31 12:29:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1630413010000|2021-08-31 12:30:10|20.16|20.08|20.11|20.03|20.16|20.08|20.11|20.03|94
1630413020000|2021-08-31 12:30:20|20.13|20.05|20.14|20.06|20.14|20.06|20.12|20.04|14
1630413030000|2021-08-31 12:30:30|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|4
1630413050000|2021-08-31 12:30:50|20.13|20.05|20.11|20.03|20.14|20.06|20.11|20.03|4
1630413060000|2021-08-31 12:31:00|20.12|20.04|20.14|20.06|20.14|20.06|20.11|20.03|11
1630413070000|2021-08-31 12:31:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1630413080000|2021-08-31 12:31:20|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|0
1630413150000|2021-08-31 12:32:30|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|13
1630413160000|2021-08-31 12:32:40|20.11|20.03|20.12|20.04|20.13|20.05|20.11|20.03|0
1630413170000|2021-08-31 12:32:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|9
1630413180000|2021-08-31 12:33:00|20.12|20.04|20.12|20.04|20.13|20.05|20.11|20.03|2
1630413190000|2021-08-31 12:33:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1630413200000|2021-08-31 12:33:20|||||||||68
1630413210000|2021-08-31 12:33:30|20.08|20|20.11|20.03|20.11|20.03|20.08|20|10
1630413240000|2021-08-31 12:34:00|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|0
1630413250000|2021-08-31 12:34:10|20.08|20|20.11|20.03|20.11|20.03|20.08|20|0
1630413260000|2021-08-31 12:34:20|20.1|20.02|20.08|20|20.1|20.02|20.08|20|1
1630413270000|2021-08-31 12:34:30|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1630413290000|2021-08-31 12:34:50|20.1|20.02|20.08|20|20.11|20.03|20.08|20|0
1630413300000|2021-08-31 12:35:00|20.1|20.02|20.11|20.03|20.11|20.03|20.08|20|1
1630413350000|2021-08-31 12:35:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|34
1630413360000|2021-08-31 12:36:00|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|13
1630413440000|2021-08-31 12:37:20|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|21
1630413460000|2021-08-31 12:37:40|20.08|20|20.08|20|20.08|20|20.08|20|2
1630413470000|2021-08-31 12:37:50|20.06|19.98|20.1|20.02|20.11|20.03|20.06|19.98|14
1630413480000|2021-08-31 12:38:00|20.08|20|20.11|20.03|20.11|20.03|20.08|20|0
1630413500000|2021-08-31 12:38:20|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|1
1630413510000|2021-08-31 12:38:30|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|11
1630413520000|2021-08-31 12:38:40|20.1|20.02|20.11|20.03|20.11|20.03|20.08|20|8
1630413530000|2021-08-31 12:38:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1630413540000|2021-08-31 12:39:00|20.08|20|20.1|20.02|20.11|20.03|20.08|20|15
1630413550000|2021-08-31 12:39:10|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|0
1630413560000|2021-08-31 12:39:20|20.1|20.02|20.1|20.02|20.11|20.03|20.08|20|0
1630413570000|2021-08-31 12:39:30|20.11|20.03|20.11|20.03|20.11|20.03|20.08|20|0
1630413580000|2021-08-31 12:39:40|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1630413590000|2021-08-31 12:39:50|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|0
1630413600000|2021-08-31 12:40:00|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|0
1630413610000|2021-08-31 12:40:10|20.1|20.02|20.1|20.02|20.11|20.03|20.08|20|8
1630413620000|2021-08-31 12:40:20|20.11|20.03|20.1|20.02|20.11|20.03|20.08|20|0
1630413630000|2021-08-31 12:40:30|20.11|20.03|20.1|20.02|20.11|20.03|20.08|20|0
1630413640000|2021-08-31 12:40:40|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|0
1630413670000|2021-08-31 12:41:10|20.1|20.02|20.07|19.99|20.11|20.03|20.07|19.99|4
1630413680000|2021-08-31 12:41:20|20.06|19.98|20.08|20|20.1|20.02|20.06|19.98|0
1630413690000|2021-08-31 12:41:30|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1630413790000|2021-08-31 12:43:10|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|51
1630413810000|2021-08-31 12:43:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1630413820000|2021-08-31 12:43:40|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|1
1630413840000|2021-08-31 12:44:00|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|32
1630413880000|2021-08-31 12:44:40|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|1
1630413890000|2021-08-31 12:44:50|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|0
1630413900000|2021-08-31 12:45:00|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1630413990000|2021-08-31 12:46:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|15
1630414000000|2021-08-31 12:46:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1630414010000|2021-08-31 12:46:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1630414020000|2021-08-31 12:47:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1630414070000|2021-08-31 12:47:50|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|0
1630414080000|2021-08-31 12:48:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1630414090000|2021-08-31 12:48:10|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1630414110000|2021-08-31 12:48:30|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1630414120000|2021-08-31 12:48:40|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|6
1630414130000|2021-08-31 12:48:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1630414150000|2021-08-31 12:49:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1630414170000|2021-08-31 12:49:30|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1630414180000|2021-08-31 12:49:40|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1630414190000|2021-08-31 12:49:50|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1630414200000|2021-08-31 12:50:00|20.03|19.95|20.05|19.97|20.06|19.98|20.03|19.95|0
1630414210000|2021-08-31 12:50:10|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1630414220000|2021-08-31 12:50:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1630414230000|2021-08-31 12:50:30|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1630414240000|2021-08-31 12:50:40|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|0
1630414250000|2021-08-31 12:50:50|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|0
1630414260000|2021-08-31 12:51:00|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1630414330000|2021-08-31 12:52:10|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|2
1630414350000|2021-08-31 12:52:30|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1630414370000|2021-08-31 12:52:50|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|3
1630414410000|2021-08-31 12:53:30|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|50
1630414420000|2021-08-31 12:53:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1630414430000|2021-08-31 12:53:50|||||||||12
1630414440000|2021-08-31 12:54:00|||||||||11
1630414450000|2021-08-31 12:54:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|6
1630414460000|2021-08-31 12:54:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|19
1630414470000|2021-08-31 12:54:30|||||||||1
1630414480000|2021-08-31 12:54:40|20.02|19.94|20.06|19.98|20.06|19.98|20.02|19.94|14
1630414490000|2021-08-31 12:54:50|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1630414500000|2021-08-31 12:55:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|1
1630414510000|2021-08-31 12:55:10|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1630414520000|2021-08-31 12:55:20|20.03|19.95|20.06|19.98|20.06|19.98|20.03|19.95|4
1630414530000|2021-08-31 12:55:30|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1630414540000|2021-08-31 12:55:40|||||||||13
1630414560000|2021-08-31 12:56:00|20.05|19.97|20.06|19.98|20.06|19.98|20.03|19.95|2
1630414570000|2021-08-31 12:56:10|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1630414590000|2021-08-31 12:56:30|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|0
1630414600000|2021-08-31 12:56:40|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|0
1630414640000|2021-08-31 12:57:20|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1630414710000|2021-08-31 12:58:30|20.03|19.95|20.05|19.97|20.05|19.97|20.02|19.94|9
1630414720000|2021-08-31 12:58:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1630414730000|2021-08-31 12:58:50|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1630414750000|2021-08-31 12:59:10|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|17
1630414760000|2021-08-31 12:59:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1630414770000|2021-08-31 12:59:30|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|0
1630414780000|2021-08-31 12:59:40|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|9
1630414790000|2021-08-31 12:59:50|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|1
1630414800000|2021-08-31 13:00:00|20.05|19.97|20.06|19.98|20.06|19.98|20.03|19.95|1
1630414830000|2021-08-31 13:00:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|57
1630414840000|2021-08-31 13:00:40|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|111
1630414850000|2021-08-31 13:00:50|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|15
1630414860000|2021-08-31 13:01:00|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|40
1630414910000|2021-08-31 13:01:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1630414920000|2021-08-31 13:02:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|34
1630415000000|2021-08-31 13:03:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|2
1630415020000|2021-08-31 13:03:40|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|15
1630415030000|2021-08-31 13:03:50|20.1|20.02|20.08|20|20.11|20.03|20.08|20|8
1630415040000|2021-08-31 13:04:00|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|66
1630415120000|2021-08-31 13:05:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|21
1630415130000|2021-08-31 13:05:30|20.1|20.02|20.08|20|20.11|20.03|20.08|20|1
1630415140000|2021-08-31 13:05:40|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|1
1630415150000|2021-08-31 13:05:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1630415200000|2021-08-31 13:06:40|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1630415210000|2021-08-31 13:06:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1630415220000|2021-08-31 13:07:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1630415230000|2021-08-31 13:07:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1630415240000|2021-08-31 13:07:20|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1630415250000|2021-08-31 13:07:30|||||||||14
1630415260000|2021-08-31 13:07:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1630415450000|2021-08-31 13:10:50|||||||||1
1630415460000|2021-08-31 13:11:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|25
1630415470000|2021-08-31 13:11:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|21
1630415480000|2021-08-31 13:11:20|||||||||17
1630415490000|2021-08-31 13:11:30|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1630415560000|2021-08-31 13:12:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|33
1630415570000|2021-08-31 13:12:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1630415600000|2021-08-31 13:13:20|20.02|19.94|20.03|19.95|20.03|19.95|20.01|19.93|74
1630415620000|2021-08-31 13:13:40|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|41
1630415630000|2021-08-31 13:13:50|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1630415670000|2021-08-31 13:14:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1630415680000|2021-08-31 13:14:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1630415790000|2021-08-31 13:16:30|||||||||17
1630415820000|2021-08-31 13:17:00|||||||||1
1630415860000|2021-08-31 13:17:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|159
1630416010000|2021-08-31 13:20:10|||||||||14
1630416060000|2021-08-31 13:21:00|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|59
1630416090000|2021-08-31 13:21:30|||||||||2
1630416320000|2021-08-31 13:25:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|2
1630416330000|2021-08-31 13:25:30|||||||||1
1630416340000|2021-08-31 13:25:40|||||||||21
1630416350000|2021-08-31 13:25:50|||||||||1
1630416360000|2021-08-31 13:26:00|||||||||21
1630416370000|2021-08-31 13:26:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|5
1630416380000|2021-08-31 13:26:20|||||||||17
1630416390000|2021-08-31 13:26:30|||||||||1
1630416400000|2021-08-31 13:26:40|||||||||1
1630416410000|2021-08-31 13:26:50|||||||||1
1630416420000|2021-08-31 13:27:00|||||||||1
1630416430000|2021-08-31 13:27:10|||||||||1
1630416440000|2021-08-31 13:27:20|||||||||1
1630416450000|2021-08-31 13:27:30|||||||||37
1630416460000|2021-08-31 13:27:40|||||||||1
1630416470000|2021-08-31 13:27:50|||||||||1
1630416480000|2021-08-31 13:28:00|||||||||1
1630416500000|2021-08-31 13:28:20|||||||||1
1630416510000|2021-08-31 13:28:30|||||||||1
1630416520000|2021-08-31 13:28:40|||||||||1
1630416530000|2021-08-31 13:28:50|||||||||1
1630416540000|2021-08-31 13:29:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|98
1630416550000|2021-08-31 13:29:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1630416560000|2021-08-31 13:29:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1630416580000|2021-08-31 13:29:40|||||||||1
1630416590000|2021-08-31 13:29:50|||||||||1
1630416600000|2021-08-31 13:30:00|20|19.92|20.01|19.93|20.01|19.93|19.98|19.9|60
1630416610000|2021-08-31 13:30:10|20|19.92|20.03|19.95|20.03|19.95|20|19.92|4
1630416620000|2021-08-31 13:30:20|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|1
1630416630000|2021-08-31 13:30:30|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1630416640000|2021-08-31 13:30:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|61
1630416650000|2021-08-31 13:30:50|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|1
1630416660000|2021-08-31 13:31:00|20.02|19.94|20.02|19.94|20.06|19.98|20.01|19.93|64
1630416670000|2021-08-31 13:31:10|20.03|19.95|20.06|19.98|20.06|19.98|20.03|19.95|9
1630416720000|2021-08-31 13:32:00|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|106
1630416730000|2021-08-31 13:32:10|20.08|20|20.11|20.03|20.11|20.03|20.07|19.99|82
1630416740000|2021-08-31 13:32:20|20.1|20.02|20.08|20|20.11|20.03|20.07|19.99|0
1630416750000|2021-08-31 13:32:30|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1630416760000|2021-08-31 13:32:40|20.03|19.95|20.06|19.98|20.06|19.98|20.03|19.95|5
1630416770000|2021-08-31 13:32:50|20.05|19.97|20.03|19.95|20.06|19.98|20.03|19.95|0
1630416780000|2021-08-31 13:33:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1630416800000|2021-08-31 13:33:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|7
1630416820000|2021-08-31 13:33:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|2
1630416840000|2021-08-31 13:34:00|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|12
1630416850000|2021-08-31 13:34:10|20.05|19.97|20.06|19.98|20.09|20.01|20.04|19.96|0
1630416860000|2021-08-31 13:34:20|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|14
1630416870000|2021-08-31 13:34:30|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|5
1630416900000|2021-08-31 13:35:00|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1630416980000|2021-08-31 13:36:20|20.01|19.93|20.02|19.94|20.02|19.94|20|19.92|59
1630416990000|2021-08-31 13:36:30|20.01|19.93|20.04|19.96|20.05|19.97|20.01|19.93|23
1630417000000|2021-08-31 13:36:40|||||||||1
1630417040000|2021-08-31 13:37:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1630417050000|2021-08-31 13:37:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1630417070000|2021-08-31 13:37:50|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|39
1630417080000|2021-08-31 13:38:00|20|19.92|20.01|19.93|20.01|19.93|20|19.92|13
1630417090000|2021-08-31 13:38:10|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1630417100000|2021-08-31 13:38:20|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1630417110000|2021-08-31 13:38:30|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1630417120000|2021-08-31 13:38:40|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1630417130000|2021-08-31 13:38:50|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1630417140000|2021-08-31 13:39:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1630417160000|2021-08-31 13:39:20|20.01|19.93|20.04|19.96|20.04|19.96|20|19.92|31
1630417190000|2021-08-31 13:39:50|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|5
1630417200000|2021-08-31 13:40:00|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|10
1630417210000|2021-08-31 13:40:10|20.02|19.94|20.02|19.94|20.04|19.96|20.02|19.94|0
1630417220000|2021-08-31 13:40:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1630417230000|2021-08-31 13:40:30|||||||||5
1630417260000|2021-08-31 13:41:00|20.05|19.97|20.06|19.98|20.07|19.99|20.05|19.97|11
1630417270000|2021-08-31 13:41:10|20.05|19.97|20.06|19.98|20.07|19.99|20.05|19.97|0
1630417280000|2021-08-31 13:41:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1630417290000|2021-08-31 13:41:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1630417300000|2021-08-31 13:41:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1630417320000|2021-08-31 13:42:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1630417330000|2021-08-31 13:42:10|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1630417340000|2021-08-31 13:42:20|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1630417400000|2021-08-31 13:43:20|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|10
1630417410000|2021-08-31 13:43:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|45
1630417420000|2021-08-31 13:43:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1630417430000|2021-08-31 13:43:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|85
1630417440000|2021-08-31 13:44:00|20|19.92|20|19.92|20|19.92|19.99|19.91|0
1630417450000|2021-08-31 13:44:10|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|0
1630417460000|2021-08-31 13:44:20|20|19.92|20|19.92|20|19.92|20|19.92|1
1630417470000|2021-08-31 13:44:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1630417490000|2021-08-31 13:44:50|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|19
1630417510000|2021-08-31 13:45:10|20|19.92|20.04|19.96|20.04|19.96|20|19.92|14
1630417550000|2021-08-31 13:45:50|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|13
1630417560000|2021-08-31 13:46:00|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1630417570000|2021-08-31 13:46:10|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1630417610000|2021-08-31 13:46:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|98
1630417640000|2021-08-31 13:47:20|20.11|20.03|20.14|20.06|20.14|20.06|20.1|20.02|3
1630417650000|2021-08-31 13:47:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1630417660000|2021-08-31 13:47:40|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|1
1630417670000|2021-08-31 13:47:50|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|1
1630417690000|2021-08-31 13:48:10|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|8
1630417700000|2021-08-31 13:48:20|20.1|20.02|20.09|20.01|20.11|20.03|20.09|20.01|1
1630417720000|2021-08-31 13:48:40|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1630417740000|2021-08-31 13:49:00|||||||||1
1630417750000|2021-08-31 13:49:10|||||||||1
1630417760000|2021-08-31 13:49:20|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|13
1630417770000|2021-08-31 13:49:30|||||||||2
1630417780000|2021-08-31 13:49:40|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|3
1630417790000|2021-08-31 13:49:50|20.06|19.98|20.09|20.01|20.09|20.01|20.04|19.96|27
1630417800000|2021-08-31 13:50:00|||||||||8
1630417810000|2021-08-31 13:50:10|||||||||2
1630417820000|2021-08-31 13:50:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|5
1630417830000|2021-08-31 13:50:30|20.14|20.06|20.14|20.06|20.15|20.07|20.14|20.06|188
1630417840000|2021-08-31 13:50:40|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1630417850000|2021-08-31 13:50:50|20.15|20.07|20.15|20.07|20.16|20.08|20.14|20.06|10
1630417860000|2021-08-31 13:51:00|20.14|20.06|20.14|20.06|20.15|20.07|20.14|20.06|0
1630417870000|2021-08-31 13:51:10|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1630417910000|2021-08-31 13:51:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|10
1630417920000|2021-08-31 13:52:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1630417930000|2021-08-31 13:52:10|||||||||1
1630417940000|2021-08-31 13:52:20|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|4
1630417950000|2021-08-31 13:52:30|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|10
1630417990000|2021-08-31 13:53:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1630418000000|2021-08-31 13:53:20|20.14|20.06|20.14|20.06|20.15|20.07|20.14|20.06|7
1630418030000|2021-08-31 13:53:50|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|7
1630418040000|2021-08-31 13:54:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1630418060000|2021-08-31 13:54:20|20.17|20.09|20.17|20.09|20.19|20.11|20.16|20.08|0
1630418070000|2021-08-31 13:54:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1630418080000|2021-08-31 13:54:40|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|0
1630418090000|2021-08-31 13:54:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|28
1630418120000|2021-08-31 13:55:20|20.26|20.18|20.21|20.13|20.26|20.18|20.21|20.13|85
1630418140000|2021-08-31 13:55:40|20.2|20.12|20.16|20.08|20.21|20.13|20.16|20.08|32
1630418150000|2021-08-31 13:55:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1630418160000|2021-08-31 13:56:00|20.18|20.1|20.16|20.08|20.19|20.11|20.16|20.08|8
1630418170000|2021-08-31 13:56:10|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1630418180000|2021-08-31 13:56:20|20.21|20.13|20.17|20.09|20.21|20.13|20.17|20.09|76
1630418190000|2021-08-31 13:56:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1630418200000|2021-08-31 13:56:40|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|100
1630418210000|2021-08-31 13:56:50|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|8
1630418220000|2021-08-31 13:57:00|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|10
1630418230000|2021-08-31 13:57:10|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|8
1630418250000|2021-08-31 13:57:30|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|188
1630418260000|2021-08-31 13:57:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1630418280000|2021-08-31 13:58:00|20.07|19.99|20.06|19.98|20.07|19.99|20.05|19.97|0
1630418290000|2021-08-31 13:58:10|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|14
1630418300000|2021-08-31 13:58:20|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1630418310000|2021-08-31 13:58:30|20.06|19.98|20.07|19.99|20.09|20.01|20.05|19.97|13
1630418320000|2021-08-31 13:58:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|7
1630418340000|2021-08-31 13:59:00|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|29
1630418350000|2021-08-31 13:59:10|||||||||5
1630418360000|2021-08-31 13:59:20|||||||||5
1630418370000|2021-08-31 13:59:30|||||||||10
1630418390000|2021-08-31 13:59:50|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|45
1630418400000|2021-08-31 14:00:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|2
1630418410000|2021-08-31 14:00:10|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|10
1630418420000|2021-08-31 14:00:20|20.1|20.02|20.12|20.04|20.13|20.05|20.1|20.02|52
1630418430000|2021-08-31 14:00:30|20.11|20.03|20.11|20.03|20.12|20.04|20.1|20.02|8
1630418440000|2021-08-31 14:00:40|20.12|20.04|20.11|20.03|20.13|20.05|20.11|20.03|16
1630418450000|2021-08-31 14:00:50|20.12|20.04|20.08|20|20.12|20.04|20.08|20|2
1630418460000|2021-08-31 14:01:00|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|5
1630418470000|2021-08-31 14:01:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|3
1630418480000|2021-08-31 14:01:20|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|70
1630418490000|2021-08-31 14:01:30|20.03|19.95|20.02|19.94|20.03|19.95|20.01|19.93|13
1630418500000|2021-08-31 14:01:40|20.01|19.93|20.02|19.94|20.03|19.95|20.01|19.93|3
1630418510000|2021-08-31 14:01:50|20.03|19.95|20.06|19.98|20.08|20|20.02|19.94|1
1630418520000|2021-08-31 14:02:00|20.08|20|20.07|19.99|20.08|20|20.06|19.98|78
1630418530000|2021-08-31 14:02:10|20.06|19.98|20.07|19.99|20.08|20|20.06|19.98|3
1630418540000|2021-08-31 14:02:20|20.06|19.98|20.07|19.99|20.07|19.99|20.05|19.97|5
1630418550000|2021-08-31 14:02:30|20.08|20|20.08|20|20.08|20|20.07|19.99|5
1630418560000|2021-08-31 14:02:40|20.07|19.99|20.07|19.99|20.08|20|20.06|19.98|3
1630418570000|2021-08-31 14:02:50|20.06|19.98|20.08|20|20.08|20|20.06|19.98|2
1630418580000|2021-08-31 14:03:00|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|4
1630418590000|2021-08-31 14:03:10|20.06|19.98|20.03|19.95|20.08|20|20.03|19.95|3
1630418600000|2021-08-31 14:03:20|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|8
1630418610000|2021-08-31 14:03:30|||||||||2
1630418620000|2021-08-31 14:03:40|19.97|19.89|20|19.92|20|19.92|19.97|19.89|4
1630418630000|2021-08-31 14:03:50|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|5
1630418650000|2021-08-31 14:04:10|||||||||6
1630418660000|2021-08-31 14:04:20|||||||||3
1630418670000|2021-08-31 14:04:30|||||||||4
1630418680000|2021-08-31 14:04:40|||||||||1
1630418710000|2021-08-31 14:05:10|19.96|19.88|20.01|19.93|20.01|19.93|19.96|19.88|4
1630418720000|2021-08-31 14:05:20|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|4
1630418740000|2021-08-31 14:05:40|20.02|19.94|20.02|19.94|20.03|19.95|20.01|19.93|36
1630418750000|2021-08-31 14:05:50|20.03|19.95|20.02|19.94|20.03|19.95|20.01|19.93|14
1630418760000|2021-08-31 14:06:00|20.03|19.95|20.03|19.95|20.06|19.98|20.02|19.94|0
1630418770000|2021-08-31 14:06:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1630418780000|2021-08-31 14:06:20|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1630418790000|2021-08-31 14:06:30|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1630418800000|2021-08-31 14:06:40|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1630418810000|2021-08-31 14:06:50|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|8
1630418820000|2021-08-31 14:07:00|20.02|19.94|20.01|19.93|20.03|19.95|20.01|19.93|0
1630418830000|2021-08-31 14:07:10|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1630418840000|2021-08-31 14:07:20|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1630418880000|2021-08-31 14:08:00|20|19.92|19.96|19.88|20|19.92|19.96|19.88|1
1630418890000|2021-08-31 14:08:10|19.97|19.89|19.98|19.9|20|19.92|19.97|19.89|0
1630418900000|2021-08-31 14:08:20|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1630418910000|2021-08-31 14:08:30|19.97|19.89|19.97|19.89|19.98|19.9|19.96|19.88|1
1630418920000|2021-08-31 14:08:40|19.96|19.88|19.98|19.9|20|19.92|19.96|19.88|0
1630418930000|2021-08-31 14:08:50|19.97|19.89|19.98|19.9|19.98|19.9|19.96|19.88|0
1630418940000|2021-08-31 14:09:00|20|19.92|19.98|19.9|20|19.92|19.97|19.89|0
1630418950000|2021-08-31 14:09:10|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1630418970000|2021-08-31 14:09:30|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|15
1630418980000|2021-08-31 14:09:40|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1630418990000|2021-08-31 14:09:50|19.98|19.9|19.98|19.9|20|19.92|19.96|19.88|1
1630419000000|2021-08-31 14:10:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1630419020000|2021-08-31 14:10:20|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|14
1630419030000|2021-08-31 14:10:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1630419040000|2021-08-31 14:10:40|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1630419050000|2021-08-31 14:10:50|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|5
1630419060000|2021-08-31 14:11:00|20.01|19.93|20|19.92|20.02|19.94|20|19.92|0
1630419070000|2021-08-31 14:11:10|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1630419100000|2021-08-31 14:11:40|19.98|19.9|19.97|19.89|19.98|19.9|19.96|19.88|2
1630419110000|2021-08-31 14:11:50|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|0
1630419120000|2021-08-31 14:12:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1630419180000|2021-08-31 14:13:00|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1630419190000|2021-08-31 14:13:10|||||||||2
1630419210000|2021-08-31 14:13:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|16
1630419220000|2021-08-31 14:13:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1630419230000|2021-08-31 14:13:50|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1630419260000|2021-08-31 14:14:20|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|0
1630419290000|2021-08-31 14:14:50|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|1
1630419300000|2021-08-31 14:15:00|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|22
1630419310000|2021-08-31 14:15:10|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1630419320000|2021-08-31 14:15:20|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|3
1630419350000|2021-08-31 14:15:50|20|19.92|20|19.92|20.01|19.93|20|19.92|0
1630419360000|2021-08-31 14:16:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|4
1630419370000|2021-08-31 14:16:10|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|0
1630419380000|2021-08-31 14:16:20|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|1
1630419390000|2021-08-31 14:16:30|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1630419400000|2021-08-31 14:16:40|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1630419410000|2021-08-31 14:16:50|||||||||1
1630419440000|2021-08-31 14:17:20|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1630419460000|2021-08-31 14:17:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1630419470000|2021-08-31 14:17:50|||||||||17
1630419480000|2021-08-31 14:18:00|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1630419520000|2021-08-31 14:18:40|||||||||1
1630419530000|2021-08-31 14:18:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1630419540000|2021-08-31 14:19:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|8
1630419550000|2021-08-31 14:19:10|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1630419560000|2021-08-31 14:19:20|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|1
1630419570000|2021-08-31 14:19:30|19.96|19.88|20|19.92|20|19.92|19.96|19.88|8
1630419580000|2021-08-31 14:19:40|19.98|19.9|20|19.92|20|19.92|19.97|19.89|1
1630419590000|2021-08-31 14:19:50|19.98|19.9|20|19.92|20|19.92|19.97|19.89|0
1630419600000|2021-08-31 14:20:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1630419610000|2021-08-31 14:20:10|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1630419650000|2021-08-31 14:20:50|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1630419660000|2021-08-31 14:21:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1630419670000|2021-08-31 14:21:10|20.02|19.94|20.01|19.93|20.03|19.95|20.01|19.93|0
1630419710000|2021-08-31 14:21:50|20.03|19.95|20.02|19.94|20.03|19.95|20.01|19.93|1
1630419720000|2021-08-31 14:22:00|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1630419740000|2021-08-31 14:22:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1630419750000|2021-08-31 14:22:30|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1630419770000|2021-08-31 14:22:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1630419800000|2021-08-31 14:23:20|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1630419810000|2021-08-31 14:23:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1630419820000|2021-08-31 14:23:40|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|1
1630419830000|2021-08-31 14:23:50|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|4
1630419850000|2021-08-31 14:24:10|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|0
1630419860000|2021-08-31 14:24:20|20.08|20|20.03|19.95|20.08|20|20.03|19.95|0
1630419870000|2021-08-31 14:24:30|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1630419880000|2021-08-31 14:24:40|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|0
1630419890000|2021-08-31 14:24:50|20.08|20|20.08|20|20.08|20|20.07|19.99|0
1630419900000|2021-08-31 14:25:00|20.1|20.02|20.13|20.05|20.13|20.05|20.1|20.02|31
1630419920000|2021-08-31 14:25:20|20.11|20.03|20.13|20.05|20.13|20.05|20.1|20.02|8
1630419940000|2021-08-31 14:25:40|20.12|20.04|20.11|20.03|20.13|20.05|20.11|20.03|0
1630419950000|2021-08-31 14:25:50|20.12|20.04|20.11|20.03|20.13|20.05|20.1|20.02|0
1630419960000|2021-08-31 14:26:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1630419980000|2021-08-31 14:26:20|20.1|20.02|20.11|20.03|20.11|20.03|20.08|20|56
1630419990000|2021-08-31 14:26:30|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|49
1630420000000|2021-08-31 14:26:40|20.12|20.04|20.12|20.04|20.13|20.05|20.11|20.03|0
1630420010000|2021-08-31 14:26:50|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|49
1630420020000|2021-08-31 14:27:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1630420030000|2021-08-31 14:27:10|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1630420050000|2021-08-31 14:27:30|20.11|20.03|20.12|20.04|20.13|20.05|20.11|20.03|0
1630420060000|2021-08-31 14:27:40|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1630420070000|2021-08-31 14:27:50|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1630420080000|2021-08-31 14:28:00|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|8
1630420110000|2021-08-31 14:28:30|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|1
1630420120000|2021-08-31 14:28:40|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|1
1630420130000|2021-08-31 14:28:50|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1630420150000|2021-08-31 14:29:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1630420170000|2021-08-31 14:29:30|||||||||16
1630420180000|2021-08-31 14:29:40|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1630420190000|2021-08-31 14:29:50|20.06|19.98|20.08|20|20.08|20|20.06|19.98|58
1630420210000|2021-08-31 14:30:10|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|39
1630420220000|2021-08-31 14:30:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1630420230000|2021-08-31 14:30:30|||||||||15
1630420240000|2021-08-31 14:30:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|7
1630420250000|2021-08-31 14:30:50|20.12|20.04|20.12|20.04|20.13|20.05|20.11|20.03|46
1630420260000|2021-08-31 14:31:00|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1630420270000|2021-08-31 14:31:10|20.13|20.05|20.12|20.04|20.13|20.05|20.11|20.03|4
1630420290000|2021-08-31 14:31:30|20.11|20.03|20.08|20|20.11|20.03|20.08|20|0
1630420320000|2021-08-31 14:32:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|53
1630420360000|2021-08-31 14:32:40|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|43
1630420370000|2021-08-31 14:32:50|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1630420380000|2021-08-31 14:33:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1630420390000|2021-08-31 14:33:10|20.03|19.95|20.02|19.94|20.05|19.97|20.01|19.93|50
1630420400000|2021-08-31 14:33:20|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1630420410000|2021-08-31 14:33:30|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1630420420000|2021-08-31 14:33:40|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|0
1630420430000|2021-08-31 14:33:50|||||||||2
1630420440000|2021-08-31 14:34:00|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|44
1630420450000|2021-08-31 14:34:10|20.01|19.93|20.05|19.97|20.06|19.98|20.01|19.93|0
1630420460000|2021-08-31 14:34:20|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|0
1630420470000|2021-08-31 14:34:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1630420480000|2021-08-31 14:34:40|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1630420490000|2021-08-31 14:34:50|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1630420500000|2021-08-31 14:35:00|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|0
1630420520000|2021-08-31 14:35:20|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|0
1630420530000|2021-08-31 14:35:30|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|0
1630420540000|2021-08-31 14:35:40|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1630420560000|2021-08-31 14:36:00|20.05|19.97|20.03|19.95|20.08|20|20.03|19.95|66
1630420570000|2021-08-31 14:36:10|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1630420580000|2021-08-31 14:36:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1630420590000|2021-08-31 14:36:30|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|8
1630420600000|2021-08-31 14:36:40|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|0
1630420610000|2021-08-31 14:36:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1630420620000|2021-08-31 14:37:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1630420630000|2021-08-31 14:37:10|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|4
1630420660000|2021-08-31 14:37:40|20.05|19.97|20.05|19.97|20.08|20|20.05|19.97|235
1630420670000|2021-08-31 14:37:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1630420680000|2021-08-31 14:38:00|20.08|20|20.08|20|20.08|20|20.08|20|4
1630420690000|2021-08-31 14:38:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|15
1630420700000|2021-08-31 14:38:20|20.07|19.99|20.08|20|20.08|20|20.06|19.98|0
1630420720000|2021-08-31 14:38:40|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|160
1630420730000|2021-08-31 14:38:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1630420740000|2021-08-31 14:39:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|79
1630420750000|2021-08-31 14:39:10|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1630420760000|2021-08-31 14:39:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1630420770000|2021-08-31 14:39:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1630420780000|2021-08-31 14:39:40|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1630420790000|2021-08-31 14:39:50|20.05|19.97|20.01|19.93|20.05|19.97|20.01|19.93|60
1630420830000|2021-08-31 14:40:30|||||||||5
1630420840000|2021-08-31 14:40:40|||||||||7
1630420850000|2021-08-31 14:40:50|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|5
1630420860000|2021-08-31 14:41:00|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|1
1630420870000|2021-08-31 14:41:10|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|0
1630420880000|2021-08-31 14:41:20|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|0
1630420890000|2021-08-31 14:41:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1630420920000|2021-08-31 14:42:00|20.02|19.94|20.02|19.94|20.05|19.97|20.02|19.94|1
1630420930000|2021-08-31 14:42:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|16
1630420940000|2021-08-31 14:42:20|20.02|19.94|20.03|19.95|20.03|19.95|20.01|19.93|0
1630420950000|2021-08-31 14:42:30|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|2
1630420960000|2021-08-31 14:42:40|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1630420980000|2021-08-31 14:43:00|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|0
1630420990000|2021-08-31 14:43:10|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|68
1630421020000|2021-08-31 14:43:40|20.05|19.97|20.08|20|20.08|20|20.05|19.97|5
1630421030000|2021-08-31 14:43:50|||||||||2
1630421040000|2021-08-31 14:44:00|20.07|19.99|20.08|20|20.08|20|20.07|19.99|73
1630421050000|2021-08-31 14:44:10|20.03|19.95|20.07|19.99|20.07|19.99|20.03|19.95|165
1630421060000|2021-08-31 14:44:20|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1630421080000|2021-08-31 14:44:40|20.08|20|20.07|19.99|20.08|20|20.05|19.97|51
1630421090000|2021-08-31 14:44:50|20.06|19.98|20.07|19.99|20.08|20|20.06|19.98|0
1630421100000|2021-08-31 14:45:00|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|10
1630421110000|2021-08-31 14:45:10|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|22
1630421120000|2021-08-31 14:45:20|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1630421130000|2021-08-31 14:45:30|20.03|19.95|20.03|19.95|20.06|19.98|20.03|19.95|33
1630421140000|2021-08-31 14:45:40|||||||||99
1630421150000|2021-08-31 14:45:50|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1630421160000|2021-08-31 14:46:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|15
1630421170000|2021-08-31 14:46:10|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|39
1630421180000|2021-08-31 14:46:20|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|0
1630421190000|2021-08-31 14:46:30|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1630421220000|2021-08-31 14:47:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|43
1630421230000|2021-08-31 14:47:10|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1630421240000|2021-08-31 14:47:20|20.03|19.95|20.06|19.98|20.06|19.98|20.03|19.95|0
1630421250000|2021-08-31 14:47:30|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1630421260000|2021-08-31 14:47:40|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|2
1630421280000|2021-08-31 14:48:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1630421370000|2021-08-31 14:49:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|8
1630421380000|2021-08-31 14:49:40|20|19.92|19.98|19.9|20|19.92|19.98|19.9|11
1630421390000|2021-08-31 14:49:50|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1630421400000|2021-08-31 14:50:00|20|19.92|19.98|19.9|20.02|19.94|19.98|19.9|8
1630421420000|2021-08-31 14:50:20|20|19.92|19.98|19.9|20|19.92|19.98|19.9|26
1630421430000|2021-08-31 14:50:30|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1630421480000|2021-08-31 14:51:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1630421550000|2021-08-31 14:52:30|||||||||40
1630421560000|2021-08-31 14:52:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|3
1630421570000|2021-08-31 14:52:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|50
1630421610000|2021-08-31 14:53:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1630421620000|2021-08-31 14:53:40|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1630421630000|2021-08-31 14:53:50|20.03|19.95|20.02|19.94|20.03|19.95|20.01|19.93|14
1630421640000|2021-08-31 14:54:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1630421650000|2021-08-31 14:54:10|20.01|19.93|20.02|19.94|20.03|19.95|20.01|19.93|0
1630421660000|2021-08-31 14:54:20|20.03|19.95|20.02|19.94|20.03|19.95|20.01|19.93|48
1630421670000|2021-08-31 14:54:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1630421680000|2021-08-31 14:54:40|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|8
1630421690000|2021-08-31 14:54:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1630421700000|2021-08-31 14:55:00|20.01|19.93|20|19.92|20.02|19.94|20|19.92|0
1630421710000|2021-08-31 14:55:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1630421740000|2021-08-31 14:55:40|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1630421750000|2021-08-31 14:55:50|19.97|19.89|20|19.92|20|19.92|19.96|19.88|1
1630421760000|2021-08-31 14:56:00|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|0
1630421790000|2021-08-31 14:56:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1630421800000|2021-08-31 14:56:40|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1630421810000|2021-08-31 14:56:50|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1630421820000|2021-08-31 14:57:00|19.98|19.9|19.97|19.89|19.98|19.9|19.96|19.88|0
1630421830000|2021-08-31 14:57:10|19.96|19.88|19.97|19.89|19.98|19.9|19.96|19.88|0
1630421850000|2021-08-31 14:57:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|2
1630421860000|2021-08-31 14:57:40|19.97|19.89|20|19.92|20|19.92|19.97|19.89|0
1630421870000|2021-08-31 14:57:50|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|0
1630421880000|2021-08-31 14:58:00|20|19.92|20|19.92|20.01|19.93|20|19.92|0
1630421900000|2021-08-31 14:58:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1630421910000|2021-08-31 14:58:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|2
1630421930000|2021-08-31 14:58:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|15
1630421960000|2021-08-31 14:59:20|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|49
1630421980000|2021-08-31 14:59:40|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1630421990000|2021-08-31 14:59:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1630422000000|2021-08-31 15:00:00|19.96|19.88|19.98|19.9|19.98|19.9|19.95|19.87|89
1630422040000|2021-08-31 15:00:40|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|8
1630422050000|2021-08-31 15:00:50|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1630422060000|2021-08-31 15:01:00|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|0
1630422070000|2021-08-31 15:01:10|||||||||7
1630422090000|2021-08-31 15:01:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|47
1630422110000|2021-08-31 15:01:50|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|56
1630422120000|2021-08-31 15:02:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1630422140000|2021-08-31 15:02:20|||||||||37
1630422150000|2021-08-31 15:02:30|||||||||2
1630422160000|2021-08-31 15:02:40|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|4
1630422170000|2021-08-31 15:02:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1630422180000|2021-08-31 15:03:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1630422190000|2021-08-31 15:03:10|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|0
1630422200000|2021-08-31 15:03:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1630422230000|2021-08-31 15:03:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1630422240000|2021-08-31 15:04:00|19.98|19.9|20|19.92|20|19.92|19.98|19.9|25
1630422250000|2021-08-31 15:04:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1630422260000|2021-08-31 15:04:20|20|19.92|20.01|19.93|20.01|19.93|19.98|19.9|0
1630422270000|2021-08-31 15:04:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|112
1630422290000|2021-08-31 15:04:50|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|1
1630422310000|2021-08-31 15:05:10|20.02|19.94|20.03|19.95|20.03|19.95|20|19.92|33
1630422330000|2021-08-31 15:05:30|20.02|19.94|20|19.92|20.03|19.95|20|19.92|51
1630422340000|2021-08-31 15:05:40|19.98|19.9|19.97|19.89|19.98|19.9|19.96|19.88|1
1630422350000|2021-08-31 15:05:50|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|1
1630422450000|2021-08-31 15:07:30|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1630422460000|2021-08-31 15:07:40|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|9
1630422470000|2021-08-31 15:07:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1630422480000|2021-08-31 15:08:00|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|0
1630422550000|2021-08-31 15:09:10|||||||||24
1630422560000|2021-08-31 15:09:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1630422570000|2021-08-31 15:09:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1630422580000|2021-08-31 15:09:40|||||||||15
1630422590000|2021-08-31 15:09:50|||||||||5
1630422610000|2021-08-31 15:10:10|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|21
1630422620000|2021-08-31 15:10:20|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|4
1630422630000|2021-08-31 15:10:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|96
1630422680000|2021-08-31 15:11:20|||||||||54
1630422820000|2021-08-31 15:13:40|||||||||15
1630422840000|2021-08-31 15:14:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|287
1630422860000|2021-08-31 15:14:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|11
1630422870000|2021-08-31 15:14:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|64
1630422880000|2021-08-31 15:14:40|20.05|19.97|20.03|19.95|20.06|19.98|20.03|19.95|74
1630422890000|2021-08-31 15:14:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1630422900000|2021-08-31 15:15:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|70
1630422910000|2021-08-31 15:15:10|||||||||116
1630423000000|2021-08-31 15:16:40|20|19.92|20|19.92|20|19.92|19.98|19.9|51
1630423010000|2021-08-31 15:16:50|19.98|19.9|20.03|19.95|20.03|19.95|19.98|19.9|0
1630423020000|2021-08-31 15:17:00|20|19.92|20|19.92|20|19.92|19.98|19.9|17
1630423030000|2021-08-31 15:17:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|40
1630423070000|2021-08-31 15:17:50|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|23
1630423080000|2021-08-31 15:18:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|225
1630423100000|2021-08-31 15:18:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|14
1630423120000|2021-08-31 15:18:40|||||||||10
1630423160000|2021-08-31 15:19:20|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|0
1630423170000|2021-08-31 15:19:30|19.98|19.9|19.97|19.89|19.98|19.9|19.96|19.88|74
1630423180000|2021-08-31 15:19:40|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|8
1630423190000|2021-08-31 15:19:50|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|0
1630423210000|2021-08-31 15:20:10|||||||||20
1630423220000|2021-08-31 15:20:20|||||||||22
1630423230000|2021-08-31 15:20:30|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|42
1630423240000|2021-08-31 15:20:40|||||||||51
1630423250000|2021-08-31 15:20:50|19.89|19.81|19.86|19.78|19.91|19.83|19.86|19.78|255
1630423260000|2021-08-31 15:21:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|21
1630423270000|2021-08-31 15:21:10|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|41
1630423280000|2021-08-31 15:21:20|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|29
1630423290000|2021-08-31 15:21:30|||||||||55
1630423300000|2021-08-31 15:21:40|||||||||41
1630423310000|2021-08-31 15:21:50|||||||||24
1630423320000|2021-08-31 15:22:00|19.85|19.77|19.84|19.76|19.86|19.78|19.84|19.76|118
1630423330000|2021-08-31 15:22:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|28
1630423340000|2021-08-31 15:22:20|||||||||42
1630423350000|2021-08-31 15:22:30|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|33
1630423360000|2021-08-31 15:22:40|||||||||20
1630423370000|2021-08-31 15:22:50|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|130
1630423380000|2021-08-31 15:23:00|||||||||28
1630423390000|2021-08-31 15:23:10|19.86|19.78|19.91|19.83|19.91|19.83|19.86|19.78|55
1630423400000|2021-08-31 15:23:20|||||||||21
1630423410000|2021-08-31 15:23:30|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|41
1630423420000|2021-08-31 15:23:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|21
1630423430000|2021-08-31 15:23:50|||||||||22
1630423440000|2021-08-31 15:24:00|||||||||62
1630423450000|2021-08-31 15:24:10|19.86|19.78|19.87|19.79|19.89|19.81|19.86|19.78|158
1630423460000|2021-08-31 15:24:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|42
1630423470000|2021-08-31 15:24:30|||||||||20
1630423480000|2021-08-31 15:24:40|||||||||42
1630423490000|2021-08-31 15:24:50|||||||||22
1630423500000|2021-08-31 15:25:00|19.84|19.76|19.85|19.77|19.86|19.78|19.84|19.76|145
1630423510000|2021-08-31 15:25:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|42
1630423520000|2021-08-31 15:25:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|20
1630423530000|2021-08-31 15:25:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|42
1630423540000|2021-08-31 15:25:40|||||||||20
1630423550000|2021-08-31 15:25:50|||||||||43
1630423560000|2021-08-31 15:26:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|30
1630423570000|2021-08-31 15:26:10|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|21
1630423580000|2021-08-31 15:26:20|||||||||45
1630423590000|2021-08-31 15:26:30|||||||||23
1630423600000|2021-08-31 15:26:40|||||||||41
1630423610000|2021-08-31 15:26:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|22
1630423620000|2021-08-31 15:27:00|||||||||158
1630423630000|2021-08-31 15:27:10|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|21
1630423640000|2021-08-31 15:27:20|||||||||22
1630423650000|2021-08-31 15:27:30|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|40
1630423660000|2021-08-31 15:27:40|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|21
1630423670000|2021-08-31 15:27:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|42
1630423680000|2021-08-31 15:28:00|||||||||20
1630423690000|2021-08-31 15:28:10|||||||||60
1630423700000|2021-08-31 15:28:20|||||||||20
1630423710000|2021-08-31 15:28:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1062
1630423720000|2021-08-31 15:28:40|||||||||22
1630423730000|2021-08-31 15:28:50|||||||||35
1630423740000|2021-08-31 15:29:00|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|136
1630423750000|2021-08-31 15:29:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|66
1630423760000|2021-08-31 15:29:20|||||||||24
1630423770000|2021-08-31 15:29:30|||||||||82
1630423780000|2021-08-31 15:29:40|||||||||21
1630423790000|2021-08-31 15:29:50|||||||||75
1630423800000|2021-08-31 15:30:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|19
1630423810000|2021-08-31 15:30:10|||||||||3
1630423820000|2021-08-31 15:30:20|||||||||2
1630423830000|2021-08-31 15:30:30|||||||||11
1630423840000|2021-08-31 15:30:40|||||||||2
1630423880000|2021-08-31 15:31:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1630423910000|2021-08-31 15:31:50|||||||||2
1630423920000|2021-08-31 15:32:00|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|4
1630423960000|2021-08-31 15:32:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|110
1630423970000|2021-08-31 15:32:50|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1630423980000|2021-08-31 15:33:00|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|0
1630423990000|2021-08-31 15:33:10|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|0
1630424000000|2021-08-31 15:33:20|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|7
1630424010000|2021-08-31 15:33:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1630424030000|2021-08-31 15:33:50|19.92|19.84|19.92|19.84|19.94|19.86|19.91|19.83|3
1630424040000|2021-08-31 15:34:00|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|1
1630424050000|2021-08-31 15:34:10|19.94|19.86|19.92|19.84|19.94|19.86|19.91|19.83|6
1630424060000|2021-08-31 15:34:20|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1630424070000|2021-08-31 15:34:30|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|0
1630424100000|2021-08-31 15:35:00|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|48
1630424110000|2021-08-31 15:35:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1630424120000|2021-08-31 15:35:20|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1630424130000|2021-08-31 15:35:30|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1630424140000|2021-08-31 15:35:40|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|0
1630424160000|2021-08-31 15:36:00|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1630424170000|2021-08-31 15:36:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|20
1630424180000|2021-08-31 15:36:20|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|1
1630424220000|2021-08-31 15:37:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|9
1630424270000|2021-08-31 15:37:50|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|6
1630424290000|2021-08-31 15:38:10|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|4
1630424300000|2021-08-31 15:38:20|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|0
1630424310000|2021-08-31 15:38:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1630424320000|2021-08-31 15:38:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1630424340000|2021-08-31 15:39:00|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1630424350000|2021-08-31 15:39:10|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|0
1630424370000|2021-08-31 15:39:30|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1630424440000|2021-08-31 15:40:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1630424460000|2021-08-31 15:41:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1630424550000|2021-08-31 15:42:30|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1630424560000|2021-08-31 15:42:40|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|7
1630424570000|2021-08-31 15:42:50|19.87|19.79|19.85|19.77|19.89|19.81|19.85|19.77|37
1630424580000|2021-08-31 15:43:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1630424600000|2021-08-31 15:43:20|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1630424610000|2021-08-31 15:43:30|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1630424720000|2021-08-31 15:45:20|||||||||1
1630424780000|2021-08-31 15:46:20|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|7
1630425060000|2021-08-31 15:51:00|||||||||50
1630425100000|2021-08-31 15:51:40|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|24
1630425360000|2021-08-31 15:56:00|||||||||16
1630425410000|2021-08-31 15:56:50|||||||||9
1630425550000|2021-08-31 15:59:10|||||||||15
1630425560000|2021-08-31 15:59:20|||||||||3
1630425590000|2021-08-31 15:59:50|||||||||3
1630425860000|2021-08-31 16:04:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1630425880000|2021-08-31 16:04:40|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|1
1630425890000|2021-08-31 16:04:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1630425910000|2021-08-31 16:05:10|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|1
1630425920000|2021-08-31 16:05:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1630425930000|2021-08-31 16:05:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1630425950000|2021-08-31 16:05:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1630426200000|2021-08-31 16:10:00|19.82|19.74|19.82|19.74|19.84|19.76|19.81|19.73|56
1630426210000|2021-08-31 16:10:10|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1630426390000|2021-08-31 16:13:10|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1630426860000|2021-08-31 16:21:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1630426880000|2021-08-31 16:21:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1630427060000|2021-08-31 16:24:20|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|24
1630427070000|2021-08-31 16:24:30|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|1
1630427080000|2021-08-31 16:24:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1630427120000|2021-08-31 16:25:20|||||||||1
1630427130000|2021-08-31 16:25:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1630427140000|2021-08-31 16:25:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1630427150000|2021-08-31 16:25:50|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1630427190000|2021-08-31 16:26:30|19.81|19.73|19.82|19.74|19.84|19.76|19.81|19.73|0
1630427200000|2021-08-31 16:26:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1630427210000|2021-08-31 16:26:50|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1630427220000|2021-08-31 16:27:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1630427230000|2021-08-31 16:27:10|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|0
1630427300000|2021-08-31 16:28:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1630427330000|2021-08-31 16:28:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1630427480000|2021-08-31 16:31:20|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|3
1630427490000|2021-08-31 16:31:30|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|22
1630427510000|2021-08-31 16:31:50|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1630427520000|2021-08-31 16:32:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1630427530000|2021-08-31 16:32:10|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1630427540000|2021-08-31 16:32:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|5
1630427550000|2021-08-31 16:32:30|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1630427580000|2021-08-31 16:33:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1630427590000|2021-08-31 16:33:10|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|0
1630427620000|2021-08-31 16:33:40|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|0
1630427630000|2021-08-31 16:33:50|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1630427650000|2021-08-31 16:34:10|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1630427660000|2021-08-31 16:34:20|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1630427910000|2021-08-31 16:38:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1630428200000|2021-08-31 16:43:20|||||||||2
1630428480000|2021-08-31 16:48:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1630428490000|2021-08-31 16:48:10|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1630428510000|2021-08-31 16:48:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1630428520000|2021-08-31 16:48:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1630428560000|2021-08-31 16:49:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1630428680000|2021-08-31 16:51:20|||||||||1
1630428730000|2021-08-31 16:52:10|||||||||1
1630428760000|2021-08-31 16:52:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1630428780000|2021-08-31 16:53:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1630428970000|2021-08-31 16:56:10|||||||||1
1630429090000|2021-08-31 16:58:10|||||||||1
1630429310000|2021-08-31 17:01:50|19.9|19.82|19.86|19.78|19.9|19.82|19.86|19.78|62
1630429320000|2021-08-31 17:02:00|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|0
1630429330000|2021-08-31 17:02:10|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1630429340000|2021-08-31 17:02:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1630429350000|2021-08-31 17:02:30|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1630429390000|2021-08-31 17:03:10|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1630429430000|2021-08-31 17:03:50|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|30
1630429440000|2021-08-31 17:04:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|25
1630429460000|2021-08-31 17:04:20|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|9
1630429720000|2021-08-31 17:08:40|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1630429730000|2021-08-31 17:08:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1630429740000|2021-08-31 17:09:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1630430220000|2021-08-31 17:17:00|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|15
1630430280000|2021-08-31 17:18:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1630430300000|2021-08-31 17:18:20|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|0
1630430320000|2021-08-31 17:18:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|13
1630430520000|2021-08-31 17:22:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1630430530000|2021-08-31 17:22:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1630430550000|2021-08-31 17:22:30|19.97|19.89|19.97|19.89|20.01|19.93|19.97|19.89|6
1630430560000|2021-08-31 17:22:40|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1630430570000|2021-08-31 17:22:50|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1630430680000|2021-08-31 17:24:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1630430760000|2021-08-31 17:26:00|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1630430780000|2021-08-31 17:26:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1630430820000|2021-08-31 17:27:00|20|19.92|20|19.92|20|19.92|20|19.92|1
1630430830000|2021-08-31 17:27:10|19.99|19.91|19.97|19.89|19.99|19.91|19.96|19.88|0
1630430840000|2021-08-31 17:27:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1630430850000|2021-08-31 17:27:30|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1630430870000|2021-08-31 17:27:50|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|0
1630430880000|2021-08-31 17:28:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1630430910000|2021-08-31 17:28:30|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1630430920000|2021-08-31 17:28:40|20|19.92|20.01|19.93|20.01|19.93|20|19.92|1
1630430930000|2021-08-31 17:28:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1630430940000|2021-08-31 17:29:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1630430950000|2021-08-31 17:29:10|20.02|19.94|20.02|19.94|20.04|19.96|20.02|19.94|0
1630430960000|2021-08-31 17:29:20|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|0
1630431030000|2021-08-31 17:30:30|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1630431040000|2021-08-31 17:30:40|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1630431070000|2021-08-31 17:31:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1630431100000|2021-08-31 17:31:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1630431120000|2021-08-31 17:32:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1630431570000|2021-08-31 17:39:30|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|27
1630431580000|2021-08-31 17:39:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1630431590000|2021-08-31 17:39:50|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1630431600000|2021-08-31 17:40:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1630431610000|2021-08-31 17:40:10|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|0
1630431620000|2021-08-31 17:40:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1630431660000|2021-08-31 17:41:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1630431670000|2021-08-31 17:41:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1630431700000|2021-08-31 17:41:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1630431720000|2021-08-31 17:42:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1630431730000|2021-08-31 17:42:10|20|19.92|20|19.92|20.01|19.93|20|19.92|0
1630431770000|2021-08-31 17:42:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1630431780000|2021-08-31 17:43:00|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1630431790000|2021-08-31 17:43:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1630431810000|2021-08-31 17:43:30|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1630431880000|2021-08-31 17:44:40|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1630431890000|2021-08-31 17:44:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1630431900000|2021-08-31 17:45:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1630431910000|2021-08-31 17:45:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1630431950000|2021-08-31 17:45:50|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1630432000000|2021-08-31 17:46:40|20|19.92|20|19.92|20.01|19.93|20|19.92|0
1630432010000|2021-08-31 17:46:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1630432020000|2021-08-31 17:47:00|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1630432040000|2021-08-31 17:47:20|20|19.92|19.97|19.89|20|19.92|19.97|19.89|3
1630432110000|2021-08-31 17:48:30|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1630432130000|2021-08-31 17:48:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1630432140000|2021-08-31 17:49:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|2
1630432150000|2021-08-31 17:49:10|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|0
1630432180000|2021-08-31 17:49:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1630432190000|2021-08-31 17:49:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1630432260000|2021-08-31 17:51:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1630432280000|2021-08-31 17:51:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1630432290000|2021-08-31 17:51:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1630432310000|2021-08-31 17:51:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1630432320000|2021-08-31 17:52:00|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|0
1630432330000|2021-08-31 17:52:10|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1630432340000|2021-08-31 17:52:20|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1630432350000|2021-08-31 17:52:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1630432360000|2021-08-31 17:52:40|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|0
1630432380000|2021-08-31 17:53:00|19.96|19.88|19.96|19.88|19.96|19.88|19.95|19.87|0
1630432390000|2021-08-31 17:53:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1630432400000|2021-08-31 17:53:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1630432420000|2021-08-31 17:53:40|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1630432440000|2021-08-31 17:54:00|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1630432450000|2021-08-31 17:54:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1630432460000|2021-08-31 17:54:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1630432470000|2021-08-31 17:54:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1630432480000|2021-08-31 17:54:40|19.97|19.89|20|19.92|20|19.92|19.97|19.89|12
1630432500000|2021-08-31 17:55:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1630432540000|2021-08-31 17:55:40|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|9
1630432550000|2021-08-31 17:55:50|20|19.92|19.97|19.89|20|19.92|19.97|19.89|0
1630432560000|2021-08-31 17:56:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1630432720000|2021-08-31 17:58:40|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1630432730000|2021-08-31 17:58:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1630432740000|2021-08-31 17:59:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1630432780000|2021-08-31 17:59:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1630432800000|2021-08-31 18:00:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1630433020000|2021-08-31 18:03:40|||||||||1
1630433040000|2021-08-31 18:04:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|9
1630433110000|2021-08-31 18:05:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1630433120000|2021-08-31 18:05:20|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|0
1630433160000|2021-08-31 18:06:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1630433180000|2021-08-31 18:06:20|19.98|19.9|19.99|19.91|19.99|19.91|19.96|19.88|0
1630433190000|2021-08-31 18:06:30|19.98|19.9|19.96|19.88|19.99|19.91|19.96|19.88|0
1630433330000|2021-08-31 18:08:50|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1630433390000|2021-08-31 18:09:50|19.98|19.9|19.96|19.88|19.99|19.91|19.96|19.88|0
1630433410000|2021-08-31 18:10:10|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1630433510000|2021-08-31 18:11:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1630433530000|2021-08-31 18:12:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1630433700000|2021-08-31 18:15:00|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1630433730000|2021-08-31 18:15:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1630433770000|2021-08-31 18:16:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1630433880000|2021-08-31 18:18:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1630433890000|2021-08-31 18:18:10|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1630433900000|2021-08-31 18:18:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1630433920000|2021-08-31 18:18:40|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1630434020000|2021-08-31 18:20:20|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|11
1630434140000|2021-08-31 18:22:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1630434150000|2021-08-31 18:22:30|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1630434160000|2021-08-31 18:22:40|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|0
1630434170000|2021-08-31 18:22:50|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1630434550000|2021-08-31 18:29:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1630434560000|2021-08-31 18:29:20|19.96|19.88|19.96|19.88|19.99|19.91|19.96|19.88|0
1630434580000|2021-08-31 18:29:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1630434650000|2021-08-31 18:30:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1630434660000|2021-08-31 18:31:00|19.9|19.82|19.89|19.81|19.91|19.83|19.89|19.81|0
1630434860000|2021-08-31 18:34:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|1
1630434870000|2021-08-31 18:34:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1630435070000|2021-08-31 18:37:50|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|35
1630435550000|2021-08-31 18:45:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1630435630000|2021-08-31 18:47:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1630435680000|2021-08-31 18:48:00|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|0
1630435720000|2021-08-31 18:48:40|19.93|19.85|19.89|19.81|19.93|19.85|19.89|19.81|2
1630435730000|2021-08-31 18:48:50|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|1
1630435770000|2021-08-31 18:49:30|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1630435780000|2021-08-31 18:49:40|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1630435800000|2021-08-31 18:50:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1630435810000|2021-08-31 18:50:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1630435830000|2021-08-31 18:50:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1630436700000|2021-08-31 19:05:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1630436710000|2021-08-31 19:05:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1630436740000|2021-08-31 19:05:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1630436840000|2021-08-31 19:07:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1630436880000|2021-08-31 19:08:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1630436910000|2021-08-31 19:08:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1630436920000|2021-08-31 19:08:40|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1630436930000|2021-08-31 19:08:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1630437020000|2021-08-31 19:10:20|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1630437040000|2021-08-31 19:10:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1630437050000|2021-08-31 19:10:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1630437080000|2021-08-31 19:11:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1630437090000|2021-08-31 19:11:30|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1630437110000|2021-08-31 19:11:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1630437140000|2021-08-31 19:12:20|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1630437160000|2021-08-31 19:12:40|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1630437250000|2021-08-31 19:14:10|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1630437320000|2021-08-31 19:15:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1630437430000|2021-08-31 19:17:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1630437480000|2021-08-31 19:18:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1630437490000|2021-08-31 19:18:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1630437700000|2021-08-31 19:21:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1630437750000|2021-08-31 19:22:30|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1630437770000|2021-08-31 19:22:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1630437810000|2021-08-31 19:23:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1630437840000|2021-08-31 19:24:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1630437850000|2021-08-31 19:24:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1630437870000|2021-08-31 19:24:30|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1630437880000|2021-08-31 19:24:40|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1630437890000|2021-08-31 19:24:50|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|0
1630437900000|2021-08-31 19:25:00|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1630437910000|2021-08-31 19:25:10|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|0
1630437940000|2021-08-31 19:25:40|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1630437950000|2021-08-31 19:25:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1630437970000|2021-08-31 19:26:10|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1630437980000|2021-08-31 19:26:20|19.91|19.83|19.93|19.85|19.93|19.85|19.9|19.82|0
1630438010000|2021-08-31 19:26:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1630438020000|2021-08-31 19:27:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1630438150000|2021-08-31 19:29:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1630438200000|2021-08-31 19:30:00|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|0
1630438210000|2021-08-31 19:30:10|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1630438240000|2021-08-31 19:30:40|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|1
1630438260000|2021-08-31 19:31:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1630438290000|2021-08-31 19:31:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1630438310000|2021-08-31 19:31:50|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|0
1630438330000|2021-08-31 19:32:10|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1630438340000|2021-08-31 19:32:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1630438360000|2021-08-31 19:32:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1630438380000|2021-08-31 19:33:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1630438420000|2021-08-31 19:33:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1630438430000|2021-08-31 19:33:50|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|8
1630438460000|2021-08-31 19:34:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1630438470000|2021-08-31 19:34:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1630438480000|2021-08-31 19:34:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1630438490000|2021-08-31 19:34:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1630438500000|2021-08-31 19:35:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1630438510000|2021-08-31 19:35:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1630438530000|2021-08-31 19:35:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1630438550000|2021-08-31 19:35:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1630438560000|2021-08-31 19:36:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1630438580000|2021-08-31 19:36:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1630438760000|2021-08-31 19:39:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1630438820000|2021-08-31 19:40:20|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1630438830000|2021-08-31 19:40:30|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1630438850000|2021-08-31 19:40:50|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|0
1630438860000|2021-08-31 19:41:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1630438870000|2021-08-31 19:41:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1630438940000|2021-08-31 19:42:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1630439040000|2021-08-31 19:44:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1630439050000|2021-08-31 19:44:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1630439180000|2021-08-31 19:46:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1630439190000|2021-08-31 19:46:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1630439400000|2021-08-31 19:50:00|19.86|19.78|19.86|19.78|19.88|19.8|19.86|19.78|1
1630439410000|2021-08-31 19:50:10|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1630439420000|2021-08-31 19:50:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1630439430000|2021-08-31 19:50:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1630439440000|2021-08-31 19:50:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|1
1630439450000|2021-08-31 19:50:50|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1630439460000|2021-08-31 19:51:00|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|0
1630439470000|2021-08-31 19:51:10|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1630439500000|2021-08-31 19:51:40|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|0
1630439540000|2021-08-31 19:52:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1630439550000|2021-08-31 19:52:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1630439590000|2021-08-31 19:53:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1630439630000|2021-08-31 19:53:50|19.86|19.78|19.87|19.79|19.88|19.8|19.86|19.78|60
1630439640000|2021-08-31 19:54:00|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|1
1630439670000|2021-08-31 19:54:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|2
1630439680000|2021-08-31 19:54:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1630439700000|2021-08-31 19:55:00|19.89|19.81|19.87|19.79|19.89|19.81|19.84|19.76|2
1630439710000|2021-08-31 19:55:10|||||||||1
1630439720000|2021-08-31 19:55:20|19.86|19.78|19.84|19.76|19.87|19.79|19.84|19.76|9
1630439740000|2021-08-31 19:55:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1630439760000|2021-08-31 19:56:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|7
1630439820000|2021-08-31 19:57:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|3
1630439860000|2021-08-31 19:57:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1630439870000|2021-08-31 19:57:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1630439890000|2021-08-31 19:58:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|5
1630439920000|2021-08-31 19:58:40|19.87|19.62|19.76|19.68|19.87|19.69|19.76|19.62|11
1630439950000|2021-08-31 19:59:10|||||||||1
1630439970000|2021-08-31 19:59:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1630455300000|2021-09-01 00:15:00|19.85|19.55|19.9|19.6|19.91|19.61|19.85|19.55|0
1630455310000|2021-09-01 00:15:10|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|0
1630455340000|2021-09-01 00:15:40|19.91|19.61|19.89|19.59|19.91|19.61|19.85|19.59|0
1630455350000|2021-09-01 00:15:50|19.87|19.62|19.89|19.59|19.89|19.62|19.87|19.59|0
1630455360000|2021-09-01 00:16:00|19.86|19.56|19.84|19.59|19.86|19.59|19.84|19.56|0
1630455370000|2021-09-01 00:16:10|19.82|19.57|19.87|19.57|19.87|19.57|19.82|19.57|0
1630455420000|2021-09-01 00:17:00|19.89|19.59|19.91|19.61|19.91|19.61|19.89|19.59|0
1630455430000|2021-09-01 00:17:10|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|0
1630455480000|2021-09-01 00:18:00|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|0
1630455490000|2021-09-01 00:18:10|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|0
1630455510000|2021-09-01 00:18:30|19.9|19.6|19.82|19.57|19.9|19.6|19.82|19.57|0
1630455520000|2021-09-01 00:18:40|19.87|19.59|19.89|19.59|19.89|19.59|19.87|19.59|0
1630455580000|2021-09-01 00:19:40|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|0
1630455600000|2021-09-01 00:20:00|19.92|19.62|19.95|19.65|19.95|19.65|19.92|19.62|0
1630455610000|2021-09-01 00:20:10|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1630455650000|2021-09-01 00:20:50|19.96|19.66|19.94|19.64|19.96|19.67|19.92|19.64|0
1630455670000|2021-09-01 00:21:10|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1630455730000|2021-09-01 00:22:10|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|0
1630455750000|2021-09-01 00:22:30|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1630455800000|2021-09-01 00:23:20|19.99|19.69|19.96|19.66|19.99|19.69|19.96|19.66|0
1630455850000|2021-09-01 00:24:10|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1630455920000|2021-09-01 00:25:20|19.96|19.66|19.78|19.7|19.97|19.7|19.78|19.64|0
1630455930000|2021-09-01 00:25:30|19.76|19.68|19.87|19.62|19.87|19.68|19.76|19.62|0
1630455940000|2021-09-01 00:25:40|19.92|19.6|19.9|19.6|19.92|19.6|19.9|19.6|0
1630455960000|2021-09-01 00:26:00|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1630456010000|2021-09-01 00:26:50|19.97|19.67|19.94|19.64|19.97|19.67|19.94|19.64|0
1630456050000|2021-09-01 00:27:30|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1630456060000|2021-09-01 00:27:40|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1630456080000|2021-09-01 00:28:00|19.96|19.66|19.94|19.64|19.96|19.67|19.92|19.64|0
1630456140000|2021-09-01 00:29:00|19.96|19.66|19.94|19.64|19.96|19.66|19.94|19.64|0
1630456150000|2021-09-01 00:29:10|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|0
1630456180000|2021-09-01 00:29:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1630456190000|2021-09-01 00:29:50|19.87|19.62|19.76|19.68|19.92|19.68|19.76|19.6|0
1630456200000|2021-09-01 00:30:00|19.89|19.64|19.92|19.62|19.92|19.64|19.89|19.61|0
1630456260000|2021-09-01 00:31:00|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|0
1630456300000|2021-09-01 00:31:40|19.77|19.69|19.92|19.62|19.92|19.69|19.77|19.61|0
1630456310000|2021-09-01 00:31:50|19.77|19.69|19.92|19.62|19.92|19.69|19.77|19.6|0
1630456370000|2021-09-01 00:32:50|19.94|19.64|19.94|19.64|19.94|19.67|19.92|19.64|0
1630456390000|2021-09-01 00:33:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1630456400000|2021-09-01 00:33:20|19.89|19.64|19.92|19.62|19.92|19.64|19.89|19.61|0
1630456470000|2021-09-01 00:34:30|19.91|19.66|19.94|19.64|19.95|19.69|19.91|19.64|0
1630456530000|2021-09-01 00:35:30|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1630456540000|2021-09-01 00:35:40|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1630456600000|2021-09-01 00:36:40|19.92|19.67|19.94|19.64|19.94|19.67|19.92|19.64|0
1630456610000|2021-09-01 00:36:50|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|0
1630456670000|2021-09-01 00:37:50|19.79|19.71|19.92|19.62|19.92|19.71|19.77|19.62|0
1630456680000|2021-09-01 00:38:00|19.94|19.64|19.96|19.66|19.96|19.66|19.94|19.64|0
1630456800000|2021-09-01 00:40:00|19.8|19.72|19.96|19.66|19.96|19.72|19.8|19.66|0
1630456810000|2021-09-01 00:40:10|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1630456870000|2021-09-01 00:41:10|19.96|19.71|19.97|19.67|19.97|19.71|19.96|19.67|0
1630456900000|2021-09-01 00:41:40|19.94|19.69|19.95|19.65|19.95|19.69|19.94|19.65|0
1630456920000|2021-09-01 00:42:00|19.94|19.69|19.97|19.67|19.97|19.69|19.94|19.67|0
1630457200000|2021-09-01 00:46:40|19.99|19.72|19.97|19.67|19.99|19.72|19.97|19.67|0
1630457270000|2021-09-01 00:47:50||19.72||19.67||19.72||19.67|0
1630457340000|2021-09-01 00:49:00|19.96|19.71|19.96|19.71|19.99|19.71|19.96|19.69|0
1630457350000|2021-09-01 00:49:10|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1630457370000|2021-09-01 00:49:30|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1630457380000|2021-09-01 00:49:40|19.97|19.67|19.96|19.71|19.97|19.71|19.96|19.67|0
1630457400000|2021-09-01 00:50:00|19.97|19.67|19.97|19.67|19.99|19.69|19.97|19.67|0
1630458510000|2021-09-01 01:08:30|19.94|19.69|19.95|19.65|19.96|19.69|19.94|19.65|0
1630458520000|2021-09-01 01:08:40|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1630458720000|2021-09-01 01:12:00|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|0
1630458730000|2021-09-01 01:12:10|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1630458850000|2021-09-01 01:14:10|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|0
1630458870000|2021-09-01 01:14:30|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1630459060000|2021-09-01 01:17:40|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1630459140000|2021-09-01 01:19:00|19.97|19.67|19.95|19.65|19.97|19.69|19.94|19.65|0
1630459170000|2021-09-01 01:19:30|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1630459180000|2021-09-01 01:19:40|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1630459240000|2021-09-01 01:20:40|19.97|19.67|19.95|19.65|19.97|19.67|19.95|19.65|0
1630459300000|2021-09-01 01:21:40|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1630459310000|2021-09-01 01:21:50|19.94|19.69|19.95|19.65|19.95|19.69|19.94|19.65|0
1630459370000|2021-09-01 01:22:50|19.97|19.67|19.95|19.65|19.97|19.69|19.94|19.65|0
1630459430000|2021-09-01 01:23:50|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|0
1630459440000|2021-09-01 01:24:00|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1630459680000|2021-09-01 01:28:00|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|0
1630459690000|2021-09-01 01:28:10|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1630459700000|2021-09-01 01:28:20|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1630459730000|2021-09-01 01:28:50|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1630459740000|2021-09-01 01:29:00|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1630459770000|2021-09-01 01:29:30|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1630459780000|2021-09-01 01:29:40|19.95|19.65|19.95|19.65|19.97|19.69|19.94|19.65|0
1630459790000|2021-09-01 01:29:50|19.94|19.69|19.96|19.66|19.97|19.69|19.94|19.66|0
1630459800000|2021-09-01 01:30:00|19.97|19.67|19.97|19.67|19.97|19.67|19.95|19.65|0
1630459820000|2021-09-01 01:30:20|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1630459880000|2021-09-01 01:31:20|19.97|19.67|19.95|19.65|19.97|19.67|19.95|19.65|0
1630459940000|2021-09-01 01:32:20|19.97|19.67|19.95|19.65|19.97|19.69|19.94|19.65|0
1630459980000|2021-09-01 01:33:00|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1630460120000|2021-09-01 01:35:20|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1630460160000|2021-09-01 01:36:00|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1630460310000|2021-09-01 01:38:30|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|0
1630460410000|2021-09-01 01:40:10|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1630460470000|2021-09-01 01:41:10|19.9|19.63|19.92|19.62|19.94|19.64|19.9|19.62|0
1630460550000|2021-09-01 01:42:30|19.89|19.64|19.92|19.62|19.95|19.66|19.89|19.62|0
1630460560000|2021-09-01 01:42:40|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1630460570000|2021-09-01 01:42:50|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1630460630000|2021-09-01 01:43:50|19.95|19.65|19.94|19.64|19.96|19.67|19.92|19.64|0
1630460690000|2021-09-01 01:44:50|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|0
1630460700000|2021-09-01 01:45:00|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1630460720000|2021-09-01 01:45:20|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|0
1630460760000|2021-09-01 01:46:00|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1630460770000|2021-09-01 01:46:10|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1630460800000|2021-09-01 01:46:40|19.96|19.66|19.94|19.64|19.96|19.67|19.92|19.64|0
1630460880000|2021-09-01 01:48:00|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|0
1630460890000|2021-09-01 01:48:10|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1630460900000|2021-09-01 01:48:20|19.92|19.67|19.94|19.64|19.95|19.67|19.92|19.64|0
1630460970000|2021-09-01 01:49:30|19.95|19.65|19.95|19.65|19.99|19.69|19.94|19.65|0
1630461030000|2021-09-01 01:50:30|19.97|19.67|19.95|19.65|19.97|19.69|19.94|19.65|0
1630461100000|2021-09-01 01:51:40|19.97|19.67|19.95|19.65|19.97|19.69|19.94|19.65|0
1630461200000|2021-09-01 01:53:20|19.98|19.68|19.95|19.65|19.98|19.69|19.94|19.65|0
1630461270000|2021-09-01 01:54:30|19.98|19.68|19.95|19.65|19.98|19.69|19.94|19.65|0
1630461300000|2021-09-01 01:55:00|19.94|19.64|19.9|19.6|19.94|19.64|19.9|19.6|0
1630461360000|2021-09-01 01:56:00|19.93|19.63|19.89|19.64|19.93|19.64|19.89|19.6|0
1630461370000|2021-09-01 01:56:10|19.93|19.63|19.9|19.6|19.93|19.63|19.9|19.6|0
1630461430000|2021-09-01 01:57:10|19.87|19.62|19.9|19.6|19.93|19.63|19.87|19.6|0
1630461480000|2021-09-01 01:58:00|19.87|19.62|19.87|19.62|19.93|19.63|19.87|19.6|0
1630461510000|2021-09-01 01:58:30|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1630461540000|2021-09-01 01:59:00|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1630461550000|2021-09-01 01:59:10|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1630461580000|2021-09-01 01:59:40|19.87|19.62|19.87|19.62|19.87|19.62|19.87|19.62|0
1630461610000|2021-09-01 02:00:10|19.93|19.63|19.9|19.6|19.93|19.63|19.9|19.6|0
1630461680000|2021-09-01 02:01:20|19.91|19.61|19.92|19.62|19.97|19.67|19.91|19.61|0
1630461690000|2021-09-01 02:01:30|19.87|19.57|19.87|19.57|19.87|19.6|19.85|19.57|0
1630461750000|2021-09-01 02:02:30|19.89|19.59|19.87|19.57|19.89|19.59|19.87|19.57|0
1630461780000|2021-09-01 02:03:00|19.83|19.58|19.87|19.57|19.88|19.58|19.83|19.55|0
1630461810000|2021-09-01 02:03:30|19.89|19.59|19.87|19.57|19.89|19.59|19.87|19.57|0
1630461850000|2021-09-01 02:04:10|19.83|19.58|19.87|19.57|19.89|19.59|19.83|19.55|0
1630461880000|2021-09-01 02:04:40|19.89|19.59|19.87|19.57|19.89|19.59|19.87|19.57|0
1630461910000|2021-09-01 02:05:10|19.88|19.58|19.87|19.57|19.89|19.59|19.87|19.57|0
1630461950000|2021-09-01 02:05:50|19.89|19.59|19.87|19.57|19.89|19.59|19.87|19.57|0
1630461970000|2021-09-01 02:06:10|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|0
1630461980000|2021-09-01 02:06:20|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1630462010000|2021-09-01 02:06:50|19.89|19.59|19.87|19.57|19.89|19.59|19.87|19.57|0
1630462050000|2021-09-01 02:07:30|19.89|19.59|19.87|19.57|19.89|19.59|19.87|19.57|0
1630462070000|2021-09-01 02:07:50|19.89|19.59|19.87|19.57|19.89|19.59|19.87|19.57|0
1630462130000|2021-09-01 02:08:50|19.89|19.59|19.87|19.57|19.89|19.59|19.87|19.57|0
1630462140000|2021-09-01 02:09:00|19.89|19.59|19.87|19.57|19.89|19.59|19.87|19.57|0
1630462200000|2021-09-01 02:10:00|19.89|19.59|19.87|19.57|19.89|19.59|19.87|19.57|0
1630462270000|2021-09-01 02:11:10|19.94|19.64|19.88|19.58|19.94|19.64|19.88|19.58|0
1630462290000|2021-09-01 02:11:30|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1630462350000|2021-09-01 02:12:30|19.88|19.58|19.9|19.6|19.93|19.63|19.88|19.58|0
1630462360000|2021-09-01 02:12:40|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|0
1630462380000|2021-09-01 02:13:00|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1630462430000|2021-09-01 02:13:50|19.89|19.59|19.87|19.57|19.9|19.6|19.87|19.57|0
1630462500000|2021-09-01 02:15:00|19.89|19.59|19.87|19.57|19.9|19.6|19.87|19.57|0
1630462520000|2021-09-01 02:15:20|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1630462800000|2021-09-01 02:20:00|19.84|19.59|19.83|19.58|19.84|19.59|19.83|19.58|0
1630462810000|2021-09-01 02:20:10|19.84|19.59|19.83|19.58|19.84|19.59|19.83|19.58|0
1630462820000|2021-09-01 02:20:20|19.84|19.59|19.83|19.58|19.84|19.59|19.83|19.58|0
1630462880000|2021-09-01 02:21:20|19.84|19.59|19.83|19.58|19.84|19.59|19.83|19.58|0
1630462900000|2021-09-01 02:21:40|19.84|19.59|19.83|19.58|19.84|19.59|19.83|19.58|0
1630462910000|2021-09-01 02:21:50|19.84|19.59|19.83|19.58|19.84|19.59|19.83|19.58|0
1630462920000|2021-09-01 02:22:00|19.84|19.59|19.83|19.58|19.84|19.59|19.83|19.58|0
1630462940000|2021-09-01 02:22:20|19.84|19.59|19.84|19.59|19.84|19.59|19.83|19.58|0
1630462950000|2021-09-01 02:22:30|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1630462960000|2021-09-01 02:22:40|19.84|19.59|19.84|19.59|19.84|19.59|19.83|19.58|0
1630462970000|2021-09-01 02:22:50|19.83|19.58|19.84|19.59|19.84|19.59|19.83|19.58|0
1630462980000|2021-09-01 02:23:00|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1630463010000|2021-09-01 02:23:30|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1630463020000|2021-09-01 02:23:40|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1630463130000|2021-09-01 02:25:30|||||||||2
1630463150000|2021-09-01 02:25:50|19.87|19.57|19.83|19.58|19.87|19.59|19.83|19.57|0
1630463930000|2021-09-01 02:38:50|||||||||1
1630464340000|2021-09-01 02:45:40|||||||||1
1630464740000|2021-09-01 02:52:20|||||||||1
1630465140000|2021-09-01 02:59:00|||||||||1
1630465380000|2021-09-01 03:03:00|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1630465540000|2021-09-01 03:05:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1630465640000|2021-09-01 03:07:20|19.75|19.67|19.84|19.59|19.84|19.67|19.75|19.59|1
1630465700000|2021-09-01 03:08:20|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1630465710000|2021-09-01 03:08:30|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1630465760000|2021-09-01 03:09:20|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1630465770000|2021-09-01 03:09:30|19.84|19.59|19.82|19.57|19.84|19.59|19.82|19.57|0
1630465830000|2021-09-01 03:10:30|19.84|19.59|19.82|19.57|19.84|19.59|19.82|19.57|0
1630465890000|2021-09-01 03:11:30|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1630465900000|2021-09-01 03:11:40|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1630465970000|2021-09-01 03:12:50|19.83|19.58|19.82|19.57|19.83|19.58|19.82|19.57|0
1630466170000|2021-09-01 03:16:10|19.83|19.58|19.82|19.57|19.83|19.58|19.82|19.57|0
1630466310000|2021-09-01 03:18:30|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1630466320000|2021-09-01 03:18:40|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1630466340000|2021-09-01 03:19:00|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1630466750000|2021-09-01 03:25:50|||||||||2
1630467080000|2021-09-01 03:31:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630467090000|2021-09-01 03:31:30|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1630467550000|2021-09-01 03:39:10|||||||||2
1630468030000|2021-09-01 03:47:10|19.73|19.65|19.81|19.56|19.83|19.67|19.73|19.56|1
1630468130000|2021-09-01 03:48:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630468200000|2021-09-01 03:50:00|19.81|19.56|19.73|19.65|19.81|19.65|19.73|19.56|0
1630468220000|2021-09-01 03:50:20|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1630468230000|2021-09-01 03:50:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630468240000|2021-09-01 03:50:40|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1630468290000|2021-09-01 03:51:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630468300000|2021-09-01 03:51:40|19.81|19.56|19.73|19.65|19.81|19.65|19.73|19.56|0
1630468310000|2021-09-01 03:51:50|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1630468380000|2021-09-01 03:53:00|19.73|19.65|19.81|19.56|19.81|19.65|19.73|19.56|0
1630468390000|2021-09-01 03:53:10|19.73|19.65|19.81|19.56|19.81|19.65|19.73|19.56|0
1630468400000|2021-09-01 03:53:20|19.73|19.65|19.81|19.56|19.81|19.65|19.73|19.56|0
1630468470000|2021-09-01 03:54:30|19.73|19.65|19.81|19.56|19.81|19.65|19.73|19.56|0
1630468480000|2021-09-01 03:54:40|19.73|19.65|19.81|19.56|19.81|19.65|19.73|19.56|0
1630468530000|2021-09-01 03:55:30|19.73|19.65|19.81|19.56|19.81|19.65|19.73|19.56|0
1630468590000|2021-09-01 03:56:30|19.73|19.65|19.81|19.56|19.81|19.65|19.73|19.56|0
1630468680000|2021-09-01 03:58:00|19.73|19.65|19.81|19.56|19.81|19.65|19.73|19.56|0
1630468750000|2021-09-01 03:59:10|||||||||1
1630469160000|2021-09-01 04:06:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1630469230000|2021-09-01 04:07:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1630469250000|2021-09-01 04:07:30|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|3
1630469940000|2021-09-01 04:19:00|||||||||1
1630470420000|2021-09-01 04:27:00|||||||||1
1630470830000|2021-09-01 04:33:50|||||||||1
1630471230000|2021-09-01 04:40:30|||||||||2
1630472030000|2021-09-01 04:53:50|||||||||1
1630472440000|2021-09-01 05:00:40|||||||||2
1630473230000|2021-09-01 05:13:50|||||||||1
1630473640000|2021-09-01 05:20:40|||||||||2
1630473810000|2021-09-01 05:23:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1630473820000|2021-09-01 05:23:40|||||||||2
1630474440000|2021-09-01 05:34:00|||||||||1
1630474500000|2021-09-01 05:35:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|5
1630474530000|2021-09-01 05:35:30|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|0
1630474540000|2021-09-01 05:35:40|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|0
1630474550000|2021-09-01 05:35:50|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|0
1630474560000|2021-09-01 05:36:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630474570000|2021-09-01 05:36:10|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1630474580000|2021-09-01 05:36:20|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1630474600000|2021-09-01 05:36:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1630474610000|2021-09-01 05:36:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630474640000|2021-09-01 05:37:20|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1630474650000|2021-09-01 05:37:30|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1630474690000|2021-09-01 05:38:10|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1630474700000|2021-09-01 05:38:20|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|0
1630474720000|2021-09-01 05:38:40|19.69|19.61|19.67|19.59|19.7|19.62|19.67|19.59|0
1630474730000|2021-09-01 05:38:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630474750000|2021-09-01 05:39:10|19.69|19.61|19.67|19.59|19.7|19.62|19.67|19.59|0
1630474760000|2021-09-01 05:39:20|19.69|19.61|19.67|19.59|19.7|19.62|19.67|19.59|0
1630474770000|2021-09-01 05:39:30|19.69|19.61|19.7|19.62|19.7|19.62|19.67|19.59|0
1630474860000|2021-09-01 05:41:00|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|0
1630474870000|2021-09-01 05:41:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1630474950000|2021-09-01 05:42:30|||||||||2
1630475240000|2021-09-01 05:47:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|1
1630475250000|2021-09-01 05:47:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1630475260000|2021-09-01 05:47:40|19.71|19.63|19.67|19.59|19.71|19.63|19.67|19.59|2
1630475310000|2021-09-01 05:48:30|||||||||1
1630475330000|2021-09-01 05:48:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630475640000|2021-09-01 05:54:00|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|1
1630475650000|2021-09-01 05:54:10|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1630475710000|2021-09-01 05:55:10|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1630475720000|2021-09-01 05:55:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1630475740000|2021-09-01 05:55:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1630475750000|2021-09-01 05:55:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1630475760000|2021-09-01 05:56:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1630475770000|2021-09-01 05:56:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1630475990000|2021-09-01 05:59:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|8
1630476030000|2021-09-01 06:00:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1630476040000|2021-09-01 06:00:40|||||||||44
1630476050000|2021-09-01 06:00:50|||||||||1
1630476060000|2021-09-01 06:01:00|||||||||52
1630476210000|2021-09-01 06:03:30|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|6
1630476250000|2021-09-01 06:04:10|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1630476270000|2021-09-01 06:04:30|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1630476310000|2021-09-01 06:05:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1630476320000|2021-09-01 06:05:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1630476540000|2021-09-01 06:09:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1630476620000|2021-09-01 06:10:20|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|57
1630476630000|2021-09-01 06:10:30|||||||||4
1630476710000|2021-09-01 06:11:50|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|27
1630476720000|2021-09-01 06:12:00|||||||||3
1630476960000|2021-09-01 06:16:00|||||||||10
1630477000000|2021-09-01 06:16:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|47
1630477050000|2021-09-01 06:17:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1630477070000|2021-09-01 06:17:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1630477090000|2021-09-01 06:18:10|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1630477100000|2021-09-01 06:18:20|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1630477130000|2021-09-01 06:18:50|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1630477140000|2021-09-01 06:19:00|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1630477150000|2021-09-01 06:19:10|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|0
1630477170000|2021-09-01 06:19:30|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|0
1630477210000|2021-09-01 06:20:10|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1630477280000|2021-09-01 06:21:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1630477290000|2021-09-01 06:21:30|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|0
1630477300000|2021-09-01 06:21:40|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1630477310000|2021-09-01 06:21:50|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1630477320000|2021-09-01 06:22:00|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1630477330000|2021-09-01 06:22:10|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1630477340000|2021-09-01 06:22:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1630477720000|2021-09-01 06:28:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1630477740000|2021-09-01 06:29:00|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1630477800000|2021-09-01 06:30:00|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|10
1630478090000|2021-09-01 06:34:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1630478110000|2021-09-01 06:35:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1630478120000|2021-09-01 06:35:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1630478130000|2021-09-01 06:35:30|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1630478150000|2021-09-01 06:35:50|||||||||1
1630478230000|2021-09-01 06:37:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1630478240000|2021-09-01 06:37:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1630478290000|2021-09-01 06:38:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1630478410000|2021-09-01 06:40:10|||||||||40
1630478490000|2021-09-01 06:41:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1630478500000|2021-09-01 06:41:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1630478740000|2021-09-01 06:45:40|||||||||27
1630478750000|2021-09-01 06:45:50|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|14
1630478830000|2021-09-01 06:47:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1630478840000|2021-09-01 06:47:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1630478890000|2021-09-01 06:48:10|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|1
1630479490000|2021-09-01 06:58:10|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|67
1630479500000|2021-09-01 06:58:20|19.55|19.47|19.56|19.48|19.56|19.48|19.54|19.46|1
1630479520000|2021-09-01 06:58:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|2
1630479530000|2021-09-01 06:58:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|12
1630479540000|2021-09-01 06:59:00|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|21
1630479560000|2021-09-01 06:59:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1630479580000|2021-09-01 06:59:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1630479590000|2021-09-01 06:59:50|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1630479600000|2021-09-01 07:00:00|19.55|19.47|19.49|19.41|19.55|19.47|19.48|19.4|25
1630479610000|2021-09-01 07:00:10|19.48|19.4|19.48|19.4|19.49|19.41|19.44|19.36|183
1630479620000|2021-09-01 07:00:20|19.45|19.37|19.48|19.4|19.49|19.41|19.44|19.36|7
1630479630000|2021-09-01 07:00:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1630479640000|2021-09-01 07:00:40|||||||||1
1630479650000|2021-09-01 07:00:50|||||||||1
1630479660000|2021-09-01 07:01:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|126
1630479670000|2021-09-01 07:01:10|19.43|19.35|19.44|19.36|19.44|19.36|19.42|19.34|117
1630479680000|2021-09-01 07:01:20|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|35
1630479690000|2021-09-01 07:01:30|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|26
1630479700000|2021-09-01 07:01:40|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|1
1630479710000|2021-09-01 07:01:50|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1630479720000|2021-09-01 07:02:00|||||||||34
1630479730000|2021-09-01 07:02:10|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|7
1630479740000|2021-09-01 07:02:20|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|24
1630479750000|2021-09-01 07:02:30|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|0
1630479760000|2021-09-01 07:02:40|19.45|19.37|19.46|19.38|19.46|19.38|19.44|19.36|43
1630479780000|2021-09-01 07:03:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|27
1630479790000|2021-09-01 07:03:10|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|46
1630479800000|2021-09-01 07:03:20|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1630479830000|2021-09-01 07:03:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|128
1630479840000|2021-09-01 07:04:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|10
1630479850000|2021-09-01 07:04:10|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|0
1630479860000|2021-09-01 07:04:20|19.52|19.44|19.52|19.44|19.54|19.46|19.49|19.41|29
1630479870000|2021-09-01 07:04:30|19.5|19.42|19.54|19.46|19.54|19.46|19.5|19.42|76
1630479880000|2021-09-01 07:04:40|19.53|19.45|19.54|19.46|19.54|19.46|19.5|19.42|39
1630479890000|2021-09-01 07:04:50|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|4
1630479900000|2021-09-01 07:05:00|19.53|19.45|19.49|19.41|19.54|19.46|19.49|19.41|75
1630479910000|2021-09-01 07:05:10|||||||||5
1630479920000|2021-09-01 07:05:20|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|5
1630479930000|2021-09-01 07:05:30|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|2
1630479940000|2021-09-01 07:05:40|19.48|19.4|19.44|19.36|19.48|19.4|19.44|19.36|11
1630479970000|2021-09-01 07:06:10|19.45|19.37|19.49|19.41|19.49|19.41|19.45|19.37|2
1630479990000|2021-09-01 07:06:30|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1630480000000|2021-09-01 07:06:40|19.49|19.41|19.51|19.43|19.51|19.43|19.48|19.4|71
1630480010000|2021-09-01 07:06:50|19.49|19.41|19.51|19.43|19.52|19.44|19.49|19.41|161
1630480030000|2021-09-01 07:07:10|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|27
1630480150000|2021-09-01 07:09:10|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|10
1630480180000|2021-09-01 07:09:40|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|1
1630480190000|2021-09-01 07:09:50|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|1
1630480200000|2021-09-01 07:10:00|19.5|19.42|19.45|19.37|19.51|19.43|19.45|19.37|4
1630480210000|2021-09-01 07:10:10|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|0
1630480230000|2021-09-01 07:10:30|19.4|19.32|19.39|19.31|19.41|19.33|19.39|19.31|8
1630480240000|2021-09-01 07:10:40|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|63
1630480260000|2021-09-01 07:11:00|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|9
1630480270000|2021-09-01 07:11:10|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|3
1630480280000|2021-09-01 07:11:20|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|3
1630480290000|2021-09-01 07:11:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1630480310000|2021-09-01 07:11:50|||||||||1
1630480320000|2021-09-01 07:12:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1630480350000|2021-09-01 07:12:30|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|3
1630480360000|2021-09-01 07:12:40|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|0
1630480410000|2021-09-01 07:13:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|37
1630480500000|2021-09-01 07:15:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|61
1630480540000|2021-09-01 07:15:40|||||||||10
1630480550000|2021-09-01 07:15:50|||||||||4
1630480560000|2021-09-01 07:16:00|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|90
1630480570000|2021-09-01 07:16:10|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|70
1630480580000|2021-09-01 07:16:20|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|63
1630480590000|2021-09-01 07:16:30|||||||||2
1630480600000|2021-09-01 07:16:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|87
1630480660000|2021-09-01 07:17:40|||||||||12
1630480670000|2021-09-01 07:17:50|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|151
1630480680000|2021-09-01 07:18:00|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|2
1630480700000|2021-09-01 07:18:20|||||||||1
1630480750000|2021-09-01 07:19:10|||||||||12
1630480780000|2021-09-01 07:19:40|19.32|19.24|19.37|19.29|19.37|19.29|19.32|19.24|51
1630480790000|2021-09-01 07:19:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630480800000|2021-09-01 07:20:00|19.34|19.26|19.33|19.25|19.35|19.27|19.32|19.24|7
1630480810000|2021-09-01 07:20:10|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|119
1630480840000|2021-09-01 07:20:40|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1630480870000|2021-09-01 07:21:10|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|12
1630480880000|2021-09-01 07:21:20|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|0
1630480900000|2021-09-01 07:21:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|23
1630480910000|2021-09-01 07:21:50|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|2
1630480930000|2021-09-01 07:22:10|19.27|19.19|19.27|19.19|19.32|19.24|19.27|19.19|84
1630480940000|2021-09-01 07:22:20|||||||||56
1630480990000|2021-09-01 07:23:10|19.29|19.21|19.27|19.19|19.32|19.24|19.27|19.19|57
1630481010000|2021-09-01 07:23:30|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|9
1630481030000|2021-09-01 07:23:50|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1630481040000|2021-09-01 07:24:00|19.32|19.24|19.32|19.24|19.32|19.24|19.27|19.19|68
1630481050000|2021-09-01 07:24:10|||||||||25
1630481090000|2021-09-01 07:24:50|||||||||2
1630481100000|2021-09-01 07:25:00|||||||||1
1630481120000|2021-09-01 07:25:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|33
1630481130000|2021-09-01 07:25:30|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|153
1630481140000|2021-09-01 07:25:40|19.32|19.24|19.32|19.24|19.32|19.24|19.31|19.23|4
1630481150000|2021-09-01 07:25:50|19.31|19.23|19.35|19.27|19.35|19.27|19.3|19.22|0
1630481160000|2021-09-01 07:26:00|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|45
1630481170000|2021-09-01 07:26:10|19.36|19.28|19.36|19.28|19.37|19.29|19.35|19.27|0
1630481180000|2021-09-01 07:26:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1630481190000|2021-09-01 07:26:30|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|0
1630481200000|2021-09-01 07:26:40|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|1
1630481210000|2021-09-01 07:26:50|19.36|19.28|19.35|19.27|19.37|19.29|19.35|19.27|0
1630481230000|2021-09-01 07:27:10|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|3
1630481250000|2021-09-01 07:27:30|19.36|19.28|19.37|19.29|19.37|19.29|19.35|19.27|0
1630481260000|2021-09-01 07:27:40|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|3
1630481280000|2021-09-01 07:28:00|19.36|19.28|19.4|19.32|19.4|19.32|19.36|19.28|1
1630481290000|2021-09-01 07:28:10|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1630481380000|2021-09-01 07:29:40|||||||||50
1630481400000|2021-09-01 07:30:00|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|49
1630481410000|2021-09-01 07:30:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1630481420000|2021-09-01 07:30:20|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|3
1630481430000|2021-09-01 07:30:30|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|3
1630481440000|2021-09-01 07:30:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630481490000|2021-09-01 07:31:30|||||||||1
1630481520000|2021-09-01 07:32:00|19.32|19.24|19.33|19.25|19.35|19.27|19.32|19.24|41
1630481530000|2021-09-01 07:32:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630481560000|2021-09-01 07:32:40|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|25
1630481570000|2021-09-01 07:32:50|||||||||5
1630481580000|2021-09-01 07:33:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1630481590000|2021-09-01 07:33:10|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1630481600000|2021-09-01 07:33:20|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1630481610000|2021-09-01 07:33:30|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|14
1630481620000|2021-09-01 07:33:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1630481640000|2021-09-01 07:34:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1630481650000|2021-09-01 07:34:10|19.37|19.29|19.37|19.29|19.37|19.29|19.36|19.28|0
1630481660000|2021-09-01 07:34:20|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1630481690000|2021-09-01 07:34:50|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1630481700000|2021-09-01 07:35:00|19.36|19.28|19.35|19.27|19.37|19.29|19.33|19.25|1
1630481780000|2021-09-01 07:36:20|19.34|19.26|19.34|19.26|19.34|19.26|19.32|19.24|32
1630481790000|2021-09-01 07:36:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630481840000|2021-09-01 07:37:20|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|1
1630481850000|2021-09-01 07:37:30|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1630481860000|2021-09-01 07:37:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1630481870000|2021-09-01 07:37:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630481910000|2021-09-01 07:38:30|19.27|19.19|19.27|19.19|19.3|19.22|19.27|19.19|107
1630481920000|2021-09-01 07:38:40|19.29|19.21|19.27|19.19|19.3|19.22|19.27|19.19|11
1630481930000|2021-09-01 07:38:50|19.29|19.21|19.31|19.23|19.31|19.23|19.27|19.19|37
1630481940000|2021-09-01 07:39:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630481950000|2021-09-01 07:39:10|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|9
1630481960000|2021-09-01 07:39:20|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|0
1630481970000|2021-09-01 07:39:30|||||||||9
1630481980000|2021-09-01 07:39:40|||||||||7
1630481990000|2021-09-01 07:39:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|21
1630482000000|2021-09-01 07:40:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1630482010000|2021-09-01 07:40:10|||||||||15
1630482020000|2021-09-01 07:40:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|7
1630482040000|2021-09-01 07:40:40|||||||||10
1630482050000|2021-09-01 07:40:50|||||||||8
1630482070000|2021-09-01 07:41:10|||||||||6
1630482090000|2021-09-01 07:41:30|19.35|19.27|19.35|19.27|19.35|19.27|19.34|19.26|17
1630482100000|2021-09-01 07:41:40|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|10
1630482110000|2021-09-01 07:41:50|||||||||11
1630482130000|2021-09-01 07:42:10|19.3|19.22|19.31|19.23|19.31|19.23|19.27|19.19|30
1630482140000|2021-09-01 07:42:20|||||||||7
1630482150000|2021-09-01 07:42:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|8
1630482170000|2021-09-01 07:42:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|8
1630482180000|2021-09-01 07:43:00|19.29|19.21|19.3|19.22|19.3|19.22|19.27|19.19|50
1630482190000|2021-09-01 07:43:10|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|5
1630482200000|2021-09-01 07:43:20|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|50
1630482210000|2021-09-01 07:43:30|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|1
1630482220000|2021-09-01 07:43:40|||||||||9
1630482240000|2021-09-01 07:44:00|||||||||14
1630482260000|2021-09-01 07:44:20|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|10
1630482280000|2021-09-01 07:44:40|||||||||10
1630482300000|2021-09-01 07:45:00|||||||||14
1630482310000|2021-09-01 07:45:10|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|1
1630482320000|2021-09-01 07:45:20|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|6
1630482330000|2021-09-01 07:45:30|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|0
1630482340000|2021-09-01 07:45:40|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|12
1630482350000|2021-09-01 07:45:50|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|7
1630482360000|2021-09-01 07:46:00|19.29|19.21|19.27|19.19|19.3|19.22|19.27|19.19|0
1630482370000|2021-09-01 07:46:10|||||||||4
1630482380000|2021-09-01 07:46:20|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|1
1630482520000|2021-09-01 07:48:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|3
1630482530000|2021-09-01 07:48:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1630482550000|2021-09-01 07:49:10|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1630482560000|2021-09-01 07:49:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1630482570000|2021-09-01 07:49:30|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1630482600000|2021-09-01 07:50:00|19.29|19.21|19.27|19.19|19.3|19.22|19.27|19.19|74
1630482610000|2021-09-01 07:50:10|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1630482810000|2021-09-01 07:53:30|||||||||50
1630482830000|2021-09-01 07:53:50|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1630482840000|2021-09-01 07:54:00|19.29|19.21|19.3|19.22|19.3|19.22|19.27|19.19|25
1630482860000|2021-09-01 07:54:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1630482900000|2021-09-01 07:55:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|14
1630482910000|2021-09-01 07:55:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|8
1630482940000|2021-09-01 07:55:40|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|7
1630482970000|2021-09-01 07:56:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630482980000|2021-09-01 07:56:20|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|11
1630483000000|2021-09-01 07:56:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|14
1630483010000|2021-09-01 07:56:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|120
1630483020000|2021-09-01 07:57:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1630483030000|2021-09-01 07:57:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|8
1630483040000|2021-09-01 07:57:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|13
1630483050000|2021-09-01 07:57:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|8
1630483060000|2021-09-01 07:57:40|||||||||5
1630483070000|2021-09-01 07:57:50|||||||||11
1630483090000|2021-09-01 07:58:10|||||||||9
1630483100000|2021-09-01 07:58:20|||||||||5
1630483110000|2021-09-01 07:58:30|||||||||5
1630483130000|2021-09-01 07:58:50|||||||||12
1630483140000|2021-09-01 07:59:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|11
1630483150000|2021-09-01 07:59:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|11
1630483170000|2021-09-01 07:59:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|33
1630483180000|2021-09-01 07:59:40|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|9
1630483200000|2021-09-01 08:00:00|||||||||5
1630483220000|2021-09-01 08:00:20|||||||||5
1630483240000|2021-09-01 08:00:40|||||||||7
1630483260000|2021-09-01 08:01:00|||||||||6
1630483280000|2021-09-01 08:01:20|||||||||15
1630483290000|2021-09-01 08:01:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|49
1630483300000|2021-09-01 08:01:40|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|38
1630483310000|2021-09-01 08:01:50|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1630483330000|2021-09-01 08:02:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1630483340000|2021-09-01 08:02:20|||||||||2
1630483350000|2021-09-01 08:02:30|||||||||1
1630483360000|2021-09-01 08:02:40|||||||||1
1630483380000|2021-09-01 08:03:00|||||||||8
1630483390000|2021-09-01 08:03:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1630483400000|2021-09-01 08:03:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1630483410000|2021-09-01 08:03:30|||||||||1
1630483430000|2021-09-01 08:03:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|6
1630483440000|2021-09-01 08:04:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1630483450000|2021-09-01 08:04:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1630483460000|2021-09-01 08:04:20|||||||||1
1630483470000|2021-09-01 08:04:30|||||||||1
1630483510000|2021-09-01 08:05:10|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|84
1630483520000|2021-09-01 08:05:20|||||||||8
1630483530000|2021-09-01 08:05:30|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1630483570000|2021-09-01 08:06:10|19.26|19.18|19.25|19.17|19.27|19.19|19.25|19.17|21
1630483580000|2021-09-01 08:06:20|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|10
1630483590000|2021-09-01 08:06:30|19.26|19.18|19.27|19.19|19.27|19.19|19.25|19.17|5
1630483600000|2021-09-01 08:06:40|||||||||20
1630483660000|2021-09-01 08:07:40|||||||||1
1630483670000|2021-09-01 08:07:50|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|12
1630483690000|2021-09-01 08:08:10|||||||||32
1630483700000|2021-09-01 08:08:20|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|97
1630483720000|2021-09-01 08:08:40|||||||||8
1630483750000|2021-09-01 08:09:10|19.29|19.21|19.31|19.23|19.32|19.24|19.29|19.21|55
1630483760000|2021-09-01 08:09:20|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|7
1630483770000|2021-09-01 08:09:30|19.32|19.24|19.31|19.23|19.32|19.24|19.3|19.22|0
1630483780000|2021-09-01 08:09:40|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|0
1630483790000|2021-09-01 08:09:50|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1630483800000|2021-09-01 08:10:00|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1630483820000|2021-09-01 08:10:20|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|16
1630483830000|2021-09-01 08:10:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1630484050000|2021-09-01 08:14:10|||||||||28
1630484060000|2021-09-01 08:14:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|65
1630484070000|2021-09-01 08:14:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|63
1630484240000|2021-09-01 08:17:20|||||||||10
1630484250000|2021-09-01 08:17:30|||||||||5
1630484270000|2021-09-01 08:17:50|||||||||11
1630484280000|2021-09-01 08:18:00|||||||||8
1630484290000|2021-09-01 08:18:10|||||||||7
1630484300000|2021-09-01 08:18:20|||||||||10
1630484310000|2021-09-01 08:18:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|70
1630484320000|2021-09-01 08:18:40|||||||||10
1630484330000|2021-09-01 08:18:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|60
1630484340000|2021-09-01 08:19:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|11
1630484360000|2021-09-01 08:19:20|||||||||13
1630484370000|2021-09-01 08:19:30|||||||||12
1630484380000|2021-09-01 08:19:40|||||||||4
1630484390000|2021-09-01 08:19:50|||||||||13
1630484410000|2021-09-01 08:20:10|||||||||19
1630484420000|2021-09-01 08:20:20|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|38
1630484430000|2021-09-01 08:20:30|||||||||1
1630484440000|2021-09-01 08:20:40|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1630484450000|2021-09-01 08:20:50|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|0
1630484460000|2021-09-01 08:21:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|29
1630484470000|2021-09-01 08:21:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|55
1630484490000|2021-09-01 08:21:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1630484500000|2021-09-01 08:21:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1630484510000|2021-09-01 08:21:50|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1630484520000|2021-09-01 08:22:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|139
1630484550000|2021-09-01 08:22:30|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1630484560000|2021-09-01 08:22:40|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|8
1630484570000|2021-09-01 08:22:50|||||||||5
1630484610000|2021-09-01 08:23:30|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|0
1630484620000|2021-09-01 08:23:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630484630000|2021-09-01 08:23:50|||||||||10
1630484680000|2021-09-01 08:24:40|||||||||1
1630484790000|2021-09-01 08:26:30|19.29|19.21|19.29|19.21|19.3|19.22|19.28|19.2|0
1630484800000|2021-09-01 08:26:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630484810000|2021-09-01 08:26:50|||||||||1
1630484870000|2021-09-01 08:27:50|||||||||1
1630484920000|2021-09-01 08:28:40|||||||||1
1630484950000|2021-09-01 08:29:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|46
1630484970000|2021-09-01 08:29:30|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|11
1630484980000|2021-09-01 08:29:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630484990000|2021-09-01 08:29:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1630485000000|2021-09-01 08:30:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1630485010000|2021-09-01 08:30:10|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1630485040000|2021-09-01 08:30:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630485050000|2021-09-01 08:30:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1630485060000|2021-09-01 08:31:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630485110000|2021-09-01 08:31:50|19.29|19.21|19.29|19.21|19.3|19.22|19.28|19.2|7
1630485120000|2021-09-01 08:32:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630485130000|2021-09-01 08:32:10|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1630485140000|2021-09-01 08:32:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|3
1630485160000|2021-09-01 08:32:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630485190000|2021-09-01 08:33:10|19.29|19.21|19.3|19.22|19.3|19.22|19.28|19.2|0
1630485200000|2021-09-01 08:33:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1630485210000|2021-09-01 08:33:30|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1630485240000|2021-09-01 08:34:00|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1630485260000|2021-09-01 08:34:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|18
1630485270000|2021-09-01 08:34:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630485460000|2021-09-01 08:37:40|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|1
1630485610000|2021-09-01 08:40:10|||||||||21
1630485720000|2021-09-01 08:42:00|19.24|19.16|19.28|19.2|19.28|19.2|19.23|19.15|164
1630485730000|2021-09-01 08:42:10|||||||||1
1630485790000|2021-09-01 08:43:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1630485800000|2021-09-01 08:43:20|19.23|19.15|19.27|19.19|19.27|19.19|19.23|19.15|89
1630485820000|2021-09-01 08:43:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630485870000|2021-09-01 08:44:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1630485900000|2021-09-01 08:45:00|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1630485920000|2021-09-01 08:45:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630486310000|2021-09-01 08:51:50|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|2
1630486360000|2021-09-01 08:52:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1630486370000|2021-09-01 08:52:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630486420000|2021-09-01 08:53:40|||||||||9
1630486520000|2021-09-01 08:55:20|||||||||4
1630486560000|2021-09-01 08:56:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|30
1630486570000|2021-09-01 08:56:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1630486590000|2021-09-01 08:56:30|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|4
1630486650000|2021-09-01 08:57:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630486770000|2021-09-01 08:59:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|7
1630486800000|2021-09-01 09:00:00|||||||||3
1630486820000|2021-09-01 09:00:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630486930000|2021-09-01 09:02:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|4
1630486940000|2021-09-01 09:02:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630486950000|2021-09-01 09:02:30|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1630486960000|2021-09-01 09:02:40|19.32|19.24|19.32|19.24|19.32|19.24|19.3|19.22|0
1630486990000|2021-09-01 09:03:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630487050000|2021-09-01 09:04:10|||||||||1
1630487110000|2021-09-01 09:05:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630487130000|2021-09-01 09:05:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630487170000|2021-09-01 09:06:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630487220000|2021-09-01 09:07:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|112
1630487230000|2021-09-01 09:07:10|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1630487290000|2021-09-01 09:08:10|19.37|19.29|19.39|19.31|19.39|19.31|19.35|19.27|85
1630487300000|2021-09-01 09:08:20|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|14
1630487420000|2021-09-01 09:10:20|||||||||50
1630487550000|2021-09-01 09:12:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|53
1630487560000|2021-09-01 09:12:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630487570000|2021-09-01 09:12:50|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1630487580000|2021-09-01 09:13:00|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|1
1630487710000|2021-09-01 09:15:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|11
1630487740000|2021-09-01 09:15:40|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|13
1630487760000|2021-09-01 09:16:00|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|1
1630487770000|2021-09-01 09:16:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630487850000|2021-09-01 09:17:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|86
1630488060000|2021-09-01 09:21:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|25
1630488080000|2021-09-01 09:21:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1630488090000|2021-09-01 09:21:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630488120000|2021-09-01 09:22:00|||||||||1
1630488240000|2021-09-01 09:24:00|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1630488250000|2021-09-01 09:24:10|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1630488260000|2021-09-01 09:24:20|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1630488280000|2021-09-01 09:24:40|19.41|19.33|19.41|19.33|19.43|19.35|19.41|19.33|0
1630488290000|2021-09-01 09:24:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630488320000|2021-09-01 09:25:20|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|44
1630488360000|2021-09-01 09:26:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1630488370000|2021-09-01 09:26:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630488380000|2021-09-01 09:26:20|||||||||40
1630488400000|2021-09-01 09:26:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1630488410000|2021-09-01 09:26:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630488440000|2021-09-01 09:27:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1630488450000|2021-09-01 09:27:30|19.4|19.32|19.39|19.31|19.4|19.32|19.38|19.3|0
1630488460000|2021-09-01 09:27:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630488590000|2021-09-01 09:29:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|4
1630488600000|2021-09-01 09:30:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1630488610000|2021-09-01 09:30:10|19.4|19.32|19.4|19.32|19.43|19.35|19.39|19.31|0
1630488620000|2021-09-01 09:30:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1630488630000|2021-09-01 09:30:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|4
1630489020000|2021-09-01 09:37:00|||||||||2
1630489070000|2021-09-01 09:37:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|170
1630489090000|2021-09-01 09:38:10|19.38|19.3|19.35|19.27|19.38|19.3|19.35|19.27|25
1630489100000|2021-09-01 09:38:20|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1630489110000|2021-09-01 09:38:30|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1630489120000|2021-09-01 09:38:40|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1630489130000|2021-09-01 09:38:50|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1630489140000|2021-09-01 09:39:00|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|1
1630489150000|2021-09-01 09:39:10|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1630489160000|2021-09-01 09:39:20|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1630489170000|2021-09-01 09:39:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630489190000|2021-09-01 09:39:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1630489200000|2021-09-01 09:40:00|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1630489210000|2021-09-01 09:40:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630489440000|2021-09-01 09:44:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|2
1630489480000|2021-09-01 09:44:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1630489530000|2021-09-01 09:45:30|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|15
1630489540000|2021-09-01 09:45:40|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1630489560000|2021-09-01 09:46:00|19.39|19.31|19.43|19.35|19.43|19.35|19.39|19.31|0
1630489610000|2021-09-01 09:46:50|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|8
1630489620000|2021-09-01 09:47:00|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|7
1630489650000|2021-09-01 09:47:30|||||||||5
1630489660000|2021-09-01 09:47:40|||||||||3
1630489740000|2021-09-01 09:49:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|7
1630489750000|2021-09-01 09:49:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|6
1630489780000|2021-09-01 09:49:40|||||||||1
1630489800000|2021-09-01 09:50:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|30
1630489830000|2021-09-01 09:50:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1630489840000|2021-09-01 09:50:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630489870000|2021-09-01 09:51:10|19.39|19.31|19.42|19.34|19.43|19.35|19.38|19.3|1
1630489880000|2021-09-01 09:51:20|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|0
1630489910000|2021-09-01 09:51:50|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|4
1630489920000|2021-09-01 09:52:00|19.39|19.31|19.4|19.32|19.4|19.32|19.38|19.3|0
1630489930000|2021-09-01 09:52:10|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|3
1630489940000|2021-09-01 09:52:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630489950000|2021-09-01 09:52:30|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1630489960000|2021-09-01 09:52:40|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|0
1630489970000|2021-09-01 09:52:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|3
1630489980000|2021-09-01 09:53:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1630489990000|2021-09-01 09:53:10|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1630490000000|2021-09-01 09:53:20|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1630490010000|2021-09-01 09:53:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630490050000|2021-09-01 09:54:10|19.41|19.33|19.4|19.32|19.41|19.33|19.39|19.31|1
1630490060000|2021-09-01 09:54:20|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1630490070000|2021-09-01 09:54:30|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|0
1630490080000|2021-09-01 09:54:40|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|0
1630490100000|2021-09-01 09:55:00|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1630490120000|2021-09-01 09:55:20|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|4
1630490130000|2021-09-01 09:55:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1630490150000|2021-09-01 09:55:50|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1630490180000|2021-09-01 09:56:20|19.41|19.33|19.43|19.35|19.43|19.35|19.4|19.32|1
1630490200000|2021-09-01 09:56:40|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|0
1630490210000|2021-09-01 09:56:50|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1630490220000|2021-09-01 09:57:00|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|3
1630490230000|2021-09-01 09:57:10|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|1
1630490260000|2021-09-01 09:57:40|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1630490280000|2021-09-01 09:58:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630490290000|2021-09-01 09:58:10|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|0
1630490300000|2021-09-01 09:58:20|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|102
1630490330000|2021-09-01 09:58:50|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1630490400000|2021-09-01 10:00:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1630490410000|2021-09-01 10:00:10|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1630490440000|2021-09-01 10:00:40|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1630490450000|2021-09-01 10:00:50|19.39|19.31|19.41|19.33|19.42|19.34|19.39|19.31|5
1630490460000|2021-09-01 10:01:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1630490480000|2021-09-01 10:01:20|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1630490510000|2021-09-01 10:01:50|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|5
1630490520000|2021-09-01 10:02:00|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|4
1630490530000|2021-09-01 10:02:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1630490540000|2021-09-01 10:02:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1630490560000|2021-09-01 10:02:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1630490570000|2021-09-01 10:02:50|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|6
1630490580000|2021-09-01 10:03:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|2
1630490590000|2021-09-01 10:03:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1630490610000|2021-09-01 10:03:30|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1630490620000|2021-09-01 10:03:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630490720000|2021-09-01 10:05:20|||||||||11
1630490740000|2021-09-01 10:05:40|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|3
1630490750000|2021-09-01 10:05:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1630490780000|2021-09-01 10:06:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1630490800000|2021-09-01 10:06:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1630490820000|2021-09-01 10:07:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1630490830000|2021-09-01 10:07:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1630490850000|2021-09-01 10:07:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1630490870000|2021-09-01 10:07:50|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|5
1630490890000|2021-09-01 10:08:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630490910000|2021-09-01 10:08:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1630490940000|2021-09-01 10:09:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1630490960000|2021-09-01 10:09:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1630490970000|2021-09-01 10:09:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630490980000|2021-09-01 10:09:40|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|0
1630490990000|2021-09-01 10:09:50|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|2
1630491040000|2021-09-01 10:10:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1630491080000|2021-09-01 10:11:20|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|4
1630491100000|2021-09-01 10:11:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630491160000|2021-09-01 10:12:40|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1630491170000|2021-09-01 10:12:50|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1630491180000|2021-09-01 10:13:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630491330000|2021-09-01 10:15:30|||||||||4
1630491490000|2021-09-01 10:18:10|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|23
1630491510000|2021-09-01 10:18:30|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|40
1630491520000|2021-09-01 10:18:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1630491530000|2021-09-01 10:18:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1630491540000|2021-09-01 10:19:00|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|8
1630491560000|2021-09-01 10:19:20|||||||||12
1630491570000|2021-09-01 10:19:30|||||||||12
1630491590000|2021-09-01 10:19:50|||||||||13
1630491610000|2021-09-01 10:20:10|19.51|19.43|19.53|19.45|19.53|19.45|19.5|19.42|9
1630491620000|2021-09-01 10:20:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|12
1630491630000|2021-09-01 10:20:30|||||||||13
1630491650000|2021-09-01 10:20:50|||||||||8
1630491670000|2021-09-01 10:21:10|||||||||15
1630491690000|2021-09-01 10:21:30|||||||||2
1630491700000|2021-09-01 10:21:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1630491710000|2021-09-01 10:21:50|19.51|19.43|19.5|19.42|19.51|19.43|19.49|19.41|6
1630491720000|2021-09-01 10:22:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1630491800000|2021-09-01 10:23:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1630491810000|2021-09-01 10:23:30|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|0
1630491840000|2021-09-01 10:24:00|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1630491900000|2021-09-01 10:25:00|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|31
1630491970000|2021-09-01 10:26:10|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|2
1630491980000|2021-09-01 10:26:20|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|17
1630492200000|2021-09-01 10:30:00|||||||||60
1630492260000|2021-09-01 10:31:00|19.54|19.46|19.54|19.46|19.55|19.47|19.53|19.45|24
1630492270000|2021-09-01 10:31:10|19.55|19.47|19.57|19.49|19.58|19.5|19.55|19.47|40
1630492320000|2021-09-01 10:32:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1630492360000|2021-09-01 10:32:40|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|14
1630492370000|2021-09-01 10:32:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|4
1630492380000|2021-09-01 10:33:00|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|0
1630492490000|2021-09-01 10:34:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|5
1630492500000|2021-09-01 10:35:00|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|7
1630492570000|2021-09-01 10:36:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|2
1630492580000|2021-09-01 10:36:20|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|4
1630492590000|2021-09-01 10:36:30|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|3
1630492610000|2021-09-01 10:36:50|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1630492660000|2021-09-01 10:37:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1630492680000|2021-09-01 10:38:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1630492690000|2021-09-01 10:38:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1630492890000|2021-09-01 10:41:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1630492910000|2021-09-01 10:41:50|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|61
1630493040000|2021-09-01 10:44:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|1
1630493060000|2021-09-01 10:44:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630493100000|2021-09-01 10:45:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1630493110000|2021-09-01 10:45:10|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|0
1630493120000|2021-09-01 10:45:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1630493160000|2021-09-01 10:46:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|1
1630493180000|2021-09-01 10:46:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1630493220000|2021-09-01 10:47:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|1
1630493230000|2021-09-01 10:47:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1630493240000|2021-09-01 10:47:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1630493270000|2021-09-01 10:47:50|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1630493290000|2021-09-01 10:48:10|19.5|19.42|19.5|19.42|19.52|19.44|19.49|19.41|0
1630493300000|2021-09-01 10:48:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630493400000|2021-09-01 10:50:00|||||||||4
1630493410000|2021-09-01 10:50:10|19.47|19.39|19.47|19.39|19.47|19.39|19.43|19.35|5
1630493420000|2021-09-01 10:50:20|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|0
1630493430000|2021-09-01 10:50:30|19.44|19.36|19.48|19.4|19.48|19.4|19.44|19.36|2
1630493620000|2021-09-01 10:53:40|19.47|19.39|19.43|19.35|19.48|19.4|19.43|19.35|16
1630493630000|2021-09-01 10:53:50|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1630493640000|2021-09-01 10:54:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|1
1630493680000|2021-09-01 10:54:40|||||||||9
1630493690000|2021-09-01 10:54:50|||||||||30
1630493700000|2021-09-01 10:55:00|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|128
1630493730000|2021-09-01 10:55:30|||||||||24
1630493770000|2021-09-01 10:56:10|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|36
1630493780000|2021-09-01 10:56:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1630493800000|2021-09-01 10:56:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630493960000|2021-09-01 10:59:20|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|2
1630493970000|2021-09-01 10:59:30|19.42|19.34|19.41|19.33|19.43|19.35|19.41|19.33|0
1630493980000|2021-09-01 10:59:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630494000000|2021-09-01 11:00:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1630494010000|2021-09-01 11:00:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630494030000|2021-09-01 11:00:30|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|88
1630494040000|2021-09-01 11:00:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|40
1630494050000|2021-09-01 11:00:50|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|27
1630494190000|2021-09-01 11:03:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|103
1630494210000|2021-09-01 11:03:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|29
1630494250000|2021-09-01 11:04:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|13
1630494260000|2021-09-01 11:04:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1630494270000|2021-09-01 11:04:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630494290000|2021-09-01 11:04:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1630494300000|2021-09-01 11:05:00|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|5
1630494310000|2021-09-01 11:05:10|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|0
1630494320000|2021-09-01 11:05:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630494350000|2021-09-01 11:05:50|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|3
1630494360000|2021-09-01 11:06:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630494520000|2021-09-01 11:08:40|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|3
1630494530000|2021-09-01 11:08:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|54
1630494540000|2021-09-01 11:09:00|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1630494550000|2021-09-01 11:09:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1630494570000|2021-09-01 11:09:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630494580000|2021-09-01 11:09:40|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1630494590000|2021-09-01 11:09:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1630494600000|2021-09-01 11:10:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1630494620000|2021-09-01 11:10:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630494630000|2021-09-01 11:10:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1630494640000|2021-09-01 11:10:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630494650000|2021-09-01 11:10:50|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|0
1630494680000|2021-09-01 11:11:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630494690000|2021-09-01 11:11:30|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|0
1630494720000|2021-09-01 11:12:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|3
1630494750000|2021-09-01 11:12:30|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1630494760000|2021-09-01 11:12:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630494970000|2021-09-01 11:16:10|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|22
1630494980000|2021-09-01 11:16:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630495120000|2021-09-01 11:18:40|||||||||6
1630495130000|2021-09-01 11:18:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|7
1630495140000|2021-09-01 11:19:00|||||||||10
1630495160000|2021-09-01 11:19:20|||||||||8
1630495180000|2021-09-01 11:19:40|||||||||7
1630495190000|2021-09-01 11:19:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630495200000|2021-09-01 11:20:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|2
1630495230000|2021-09-01 11:20:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630495240000|2021-09-01 11:20:40|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|0
1630495250000|2021-09-01 11:20:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1630495260000|2021-09-01 11:21:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|16
1630495270000|2021-09-01 11:21:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1630495280000|2021-09-01 11:21:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630495300000|2021-09-01 11:21:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1630495310000|2021-09-01 11:21:50|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1630495320000|2021-09-01 11:22:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1630495330000|2021-09-01 11:22:10|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1630495440000|2021-09-01 11:24:00|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|39
1630495620000|2021-09-01 11:27:00|||||||||67
1630495640000|2021-09-01 11:27:20|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|3
1630495700000|2021-09-01 11:28:20|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|84
1630495720000|2021-09-01 11:28:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1630495730000|2021-09-01 11:28:50|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1630495740000|2021-09-01 11:29:00|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1630495750000|2021-09-01 11:29:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630495850000|2021-09-01 11:30:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|3
1630495880000|2021-09-01 11:31:20|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1630495890000|2021-09-01 11:31:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630495920000|2021-09-01 11:32:00|||||||||10
1630495950000|2021-09-01 11:32:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|59
1630495970000|2021-09-01 11:32:50|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|2
1630496170000|2021-09-01 11:36:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|4
1630496180000|2021-09-01 11:36:20|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|3
1630496200000|2021-09-01 11:36:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630496210000|2021-09-01 11:36:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630496220000|2021-09-01 11:37:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|3
1630496230000|2021-09-01 11:37:10|19.32|19.24|19.32|19.24|19.32|19.24|19.31|19.23|0
1630496260000|2021-09-01 11:37:40|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1630496270000|2021-09-01 11:37:50|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|3
1630496280000|2021-09-01 11:38:00|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1630496300000|2021-09-01 11:38:20|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1630496310000|2021-09-01 11:38:30|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|5
1630496320000|2021-09-01 11:38:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630496330000|2021-09-01 11:38:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630496360000|2021-09-01 11:39:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1630496370000|2021-09-01 11:39:30|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|0
1630496410000|2021-09-01 11:40:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630496420000|2021-09-01 11:40:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|2
1630496450000|2021-09-01 11:40:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630496460000|2021-09-01 11:41:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1630496640000|2021-09-01 11:44:00|||||||||1
1630496650000|2021-09-01 11:44:10|||||||||2
1630496670000|2021-09-01 11:44:30|||||||||1
1630497310000|2021-09-01 11:55:10|||||||||2
1630497340000|2021-09-01 11:55:40|||||||||1
1630497450000|2021-09-01 11:57:30|||||||||100
1630497460000|2021-09-01 11:57:40|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|1
1630497480000|2021-09-01 11:58:00|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|104
1630497490000|2021-09-01 11:58:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|46
1630497500000|2021-09-01 11:58:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|5
1630497530000|2021-09-01 11:58:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|43
1630497560000|2021-09-01 11:59:20|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1630497570000|2021-09-01 11:59:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1630497610000|2021-09-01 12:00:10|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|3
1630497780000|2021-09-01 12:03:00|||||||||1
1630497880000|2021-09-01 12:04:40|||||||||1
1630498130000|2021-09-01 12:08:50|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|26
1630498140000|2021-09-01 12:09:00|||||||||13
1630498150000|2021-09-01 12:09:10|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|18
1630498160000|2021-09-01 12:09:20|||||||||20
1630498170000|2021-09-01 12:09:30|||||||||13
1630498180000|2021-09-01 12:09:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|10
1630498190000|2021-09-01 12:09:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|19
1630498200000|2021-09-01 12:10:00|||||||||14
1630498210000|2021-09-01 12:10:10|||||||||2
1630498310000|2021-09-01 12:11:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|2
1630498320000|2021-09-01 12:12:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1630498420000|2021-09-01 12:13:40|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1630498440000|2021-09-01 12:14:00|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|14
1630498450000|2021-09-01 12:14:10|19.3|19.22|19.29|19.21|19.31|19.23|19.29|19.21|12
1630498460000|2021-09-01 12:14:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630498470000|2021-09-01 12:14:30|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|3
1630498480000|2021-09-01 12:14:40|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1630498490000|2021-09-01 12:14:50|19.3|19.22|19.26|19.18|19.3|19.22|19.26|19.18|77
1630498500000|2021-09-01 12:15:00|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1630498520000|2021-09-01 12:15:20|19.32|19.24|19.31|19.23|19.32|19.24|19.3|19.22|8
1630498540000|2021-09-01 12:15:40|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|25
1630498570000|2021-09-01 12:16:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|5
1630498580000|2021-09-01 12:16:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1630498590000|2021-09-01 12:16:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|1
1630498600000|2021-09-01 12:16:40|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|10
1630498620000|2021-09-01 12:17:00|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1630498630000|2021-09-01 12:17:10|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1630498640000|2021-09-01 12:17:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1630498690000|2021-09-01 12:18:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630498700000|2021-09-01 12:18:20|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|2
1630498710000|2021-09-01 12:18:30|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|2
1630498740000|2021-09-01 12:19:00|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|1
1630498760000|2021-09-01 12:19:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1630498770000|2021-09-01 12:19:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630498780000|2021-09-01 12:19:40|19.31|19.23|19.3|19.22|19.31|19.23|19.29|19.21|8
1630498790000|2021-09-01 12:19:50|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1630498800000|2021-09-01 12:20:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1630498810000|2021-09-01 12:20:10|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|0
1630498830000|2021-09-01 12:20:30|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|1
1630498860000|2021-09-01 12:21:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630498940000|2021-09-01 12:22:20|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1630498990000|2021-09-01 12:23:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630499030000|2021-09-01 12:23:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1630499040000|2021-09-01 12:24:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1630499050000|2021-09-01 12:24:10|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1630499070000|2021-09-01 12:24:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630499150000|2021-09-01 12:25:50|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|91
1630499530000|2021-09-01 12:32:10|19.38|19.3|19.37|19.29|19.38|19.3|19.36|19.28|126
1630499550000|2021-09-01 12:32:30|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|0
1630499790000|2021-09-01 12:36:30|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|80
1630499800000|2021-09-01 12:36:40|19.42|19.34|19.43|19.35|19.43|19.35|19.41|19.33|14
1630499820000|2021-09-01 12:37:00|19.42|19.34|19.38|19.3|19.43|19.35|19.38|19.3|0
1630499830000|2021-09-01 12:37:10|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|0
1630499860000|2021-09-01 12:37:40|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|1
1630499870000|2021-09-01 12:37:50|19.42|19.34|19.41|19.33|19.43|19.35|19.41|19.33|1
1630499900000|2021-09-01 12:38:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1630499910000|2021-09-01 12:38:30|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|9
1630499920000|2021-09-01 12:38:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|24
1630499930000|2021-09-01 12:38:50|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|11
1630499940000|2021-09-01 12:39:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|19
1630499950000|2021-09-01 12:39:10|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|3
1630500000000|2021-09-01 12:40:00|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|14
1630500010000|2021-09-01 12:40:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1630500020000|2021-09-01 12:40:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630500170000|2021-09-01 12:42:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|24
1630500180000|2021-09-01 12:43:00|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|10
1630500200000|2021-09-01 12:43:20|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|2
1630500210000|2021-09-01 12:43:30|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1630500220000|2021-09-01 12:43:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630500310000|2021-09-01 12:45:10|||||||||1
1630500390000|2021-09-01 12:46:30|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|7
1630500400000|2021-09-01 12:46:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630500430000|2021-09-01 12:47:10|19.49|19.41|19.47|19.39|19.51|19.43|19.47|19.39|20
1630500460000|2021-09-01 12:47:40|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|14
1630500480000|2021-09-01 12:48:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1630500510000|2021-09-01 12:48:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|21
1630500520000|2021-09-01 12:48:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1630500530000|2021-09-01 12:48:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1630500540000|2021-09-01 12:49:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1630500550000|2021-09-01 12:49:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630500600000|2021-09-01 12:50:00|||||||||11
1630500670000|2021-09-01 12:51:10|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|1
1630500680000|2021-09-01 12:51:20|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|2
1630500690000|2021-09-01 12:51:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1630500700000|2021-09-01 12:51:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630500720000|2021-09-01 12:52:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1630500740000|2021-09-01 12:52:20|19.46|19.38|19.46|19.38|19.46|19.38|19.44|19.36|8
1630500830000|2021-09-01 12:53:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630500840000|2021-09-01 12:54:00|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|5
1630500850000|2021-09-01 12:54:10|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|6
1630500860000|2021-09-01 12:54:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|2
1630500930000|2021-09-01 12:55:30|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|6
1630500960000|2021-09-01 12:56:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1630500970000|2021-09-01 12:56:10|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|9
1630500980000|2021-09-01 12:56:20|19.51|19.43|19.49|19.41|19.51|19.43|19.48|19.4|14
1630500990000|2021-09-01 12:56:30|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1630501000000|2021-09-01 12:56:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|2
1630501020000|2021-09-01 12:57:00|19.49|19.41|19.49|19.41|19.51|19.43|19.49|19.41|3
1630501030000|2021-09-01 12:57:10|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|0
1630501060000|2021-09-01 12:57:40|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1630501070000|2021-09-01 12:57:50|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|1
1630501160000|2021-09-01 12:59:20|19.49|19.41|19.49|19.41|19.51|19.43|19.49|19.41|64
1630501170000|2021-09-01 12:59:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1630501180000|2021-09-01 12:59:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|5
1630501190000|2021-09-01 12:59:50|19.49|19.41|19.49|19.41|19.51|19.43|19.49|19.41|42
1630501200000|2021-09-01 13:00:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630501210000|2021-09-01 13:00:10|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|14
1630501220000|2021-09-01 13:00:20|19.48|19.4|19.49|19.41|19.51|19.43|19.48|19.4|0
1630501230000|2021-09-01 13:00:30|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1630501240000|2021-09-01 13:00:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1630501250000|2021-09-01 13:00:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1630501260000|2021-09-01 13:01:00|19.52|19.44|19.51|19.43|19.53|19.45|19.51|19.43|0
1630501340000|2021-09-01 13:02:20|19.49|19.41|19.48|19.4|19.51|19.43|19.48|19.4|46
1630501380000|2021-09-01 13:03:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|6
1630501410000|2021-09-01 13:03:30|19.54|19.46|19.51|19.43|19.56|19.48|19.51|19.43|99
1630501440000|2021-09-01 13:04:00|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|7
1630501450000|2021-09-01 13:04:10|19.56|19.48|19.51|19.43|19.56|19.48|19.51|19.43|39
1630501480000|2021-09-01 13:04:40|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1630501520000|2021-09-01 13:05:20|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|6
1630501540000|2021-09-01 13:05:40|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|1
1630501570000|2021-09-01 13:06:10|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|1
1630501600000|2021-09-01 13:06:40|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|1
1630501610000|2021-09-01 13:06:50|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|1
1630501870000|2021-09-01 13:11:10|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|8
1630502100000|2021-09-01 13:15:00|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|91
1630502110000|2021-09-01 13:15:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1630502120000|2021-09-01 13:15:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1630502150000|2021-09-01 13:15:50|19.56|19.48|19.51|19.43|19.56|19.48|19.51|19.43|19
1630502160000|2021-09-01 13:16:00|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|2
1630502170000|2021-09-01 13:16:10|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1630502190000|2021-09-01 13:16:30|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1630502200000|2021-09-01 13:16:40|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1630502210000|2021-09-01 13:16:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1630502220000|2021-09-01 13:17:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1630502230000|2021-09-01 13:17:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1630502240000|2021-09-01 13:17:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1630502340000|2021-09-01 13:19:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1630502360000|2021-09-01 13:19:20|||||||||1
1630502420000|2021-09-01 13:20:20|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|19
1630502460000|2021-09-01 13:21:00|19.6|19.52|19.59|19.51|19.6|19.52|19.58|19.5|102
1630502470000|2021-09-01 13:21:10|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|27
1630502490000|2021-09-01 13:21:30|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1630502510000|2021-09-01 13:21:50|||||||||1
1630502520000|2021-09-01 13:22:00|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|7
1630502530000|2021-09-01 13:22:10|19.65|19.57|19.66|19.58|19.66|19.58|19.64|19.56|4
1630502540000|2021-09-01 13:22:20|19.68|19.6|19.65|19.57|19.69|19.61|19.65|19.57|51
1630502560000|2021-09-01 13:22:40|19.66|19.58|19.66|19.58|19.66|19.58|19.65|19.57|35
1630502570000|2021-09-01 13:22:50|19.65|19.57|19.65|19.57|19.67|19.59|19.65|19.57|59
1630502580000|2021-09-01 13:23:00|19.66|19.58|19.65|19.57|19.67|19.59|19.65|19.57|53
1630502600000|2021-09-01 13:23:20|||||||||8
1630502620000|2021-09-01 13:23:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1630502630000|2021-09-01 13:23:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|55
1630502640000|2021-09-01 13:24:00|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1630502650000|2021-09-01 13:24:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|13
1630502670000|2021-09-01 13:24:30|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|29
1630502680000|2021-09-01 13:24:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1630502710000|2021-09-01 13:25:10|19.56|19.48|19.6|19.52|19.6|19.52|19.56|19.48|10
1630502730000|2021-09-01 13:25:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1630502760000|2021-09-01 13:26:00|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1630502780000|2021-09-01 13:26:20|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|1
1630502790000|2021-09-01 13:26:30|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1630502800000|2021-09-01 13:26:40|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1630502810000|2021-09-01 13:26:50|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1630502820000|2021-09-01 13:27:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1630503000000|2021-09-01 13:30:00|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|7
1630503010000|2021-09-01 13:30:10|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|2
1630503030000|2021-09-01 13:30:30|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|1
1630503040000|2021-09-01 13:30:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1630503050000|2021-09-01 13:30:50|19.65|19.57|19.62|19.54|19.67|19.59|19.62|19.54|13
1630503060000|2021-09-01 13:31:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1630503070000|2021-09-01 13:31:10|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|16
1630503080000|2021-09-01 13:31:20|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1630503100000|2021-09-01 13:31:40|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|1
1630503150000|2021-09-01 13:32:30|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|13
1630503170000|2021-09-01 13:32:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1630503180000|2021-09-01 13:33:00|19.62|19.54|19.61|19.53|19.62|19.54|19.6|19.52|4
1630503190000|2021-09-01 13:33:10|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|0
1630503200000|2021-09-01 13:33:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|8
1630503220000|2021-09-01 13:33:40|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1630503230000|2021-09-01 13:33:50|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|5
1630503240000|2021-09-01 13:34:00|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|0
1630503250000|2021-09-01 13:34:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1630503290000|2021-09-01 13:34:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|3
1630503300000|2021-09-01 13:35:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1630503310000|2021-09-01 13:35:10|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|0
1630503320000|2021-09-01 13:35:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1630503350000|2021-09-01 13:35:50|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1630503360000|2021-09-01 13:36:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|12
1630503410000|2021-09-01 13:36:50|19.66|19.58|19.66|19.58|19.67|19.59|19.65|19.57|14
1630503420000|2021-09-01 13:37:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1630503430000|2021-09-01 13:37:10|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1630503450000|2021-09-01 13:37:30|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|3
1630503460000|2021-09-01 13:37:40|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1630503470000|2021-09-01 13:37:50|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|7
1630503480000|2021-09-01 13:38:00|19.66|19.58|19.67|19.59|19.67|19.59|19.65|19.57|7
1630503490000|2021-09-01 13:38:10|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|16
1630503500000|2021-09-01 13:38:20|19.66|19.58|19.66|19.58|19.66|19.58|19.65|19.57|0
1630503510000|2021-09-01 13:38:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1630503520000|2021-09-01 13:38:40|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1630503530000|2021-09-01 13:38:50|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1630503540000|2021-09-01 13:39:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1630503610000|2021-09-01 13:40:10|19.65|19.57|19.66|19.58|19.67|19.59|19.65|19.57|17
1630503620000|2021-09-01 13:40:20|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1630503710000|2021-09-01 13:41:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1630503720000|2021-09-01 13:42:00|19.71|19.63|19.73|19.65|19.75|19.67|19.71|19.63|81
1630503730000|2021-09-01 13:42:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|7
1630503750000|2021-09-01 13:42:30|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|67
1630503760000|2021-09-01 13:42:40|||||||||1
1630503770000|2021-09-01 13:42:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|10
1630503780000|2021-09-01 13:43:00|19.72|19.64|19.67|19.59|19.72|19.64|19.67|19.59|2
1630503810000|2021-09-01 13:43:30|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|6
1630503820000|2021-09-01 13:43:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1630503860000|2021-09-01 13:44:20|||||||||10
1630503870000|2021-09-01 13:44:30|||||||||8
1630503890000|2021-09-01 13:44:50|||||||||4
1630503910000|2021-09-01 13:45:10|||||||||4
1630503930000|2021-09-01 13:45:30|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|4
1630503940000|2021-09-01 13:45:40|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|12
1630503950000|2021-09-01 13:45:50|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|5
1630503970000|2021-09-01 13:46:10|19.61|19.53|19.62|19.54|19.62|19.54|19.6|19.52|4
1630503980000|2021-09-01 13:46:20|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1630504020000|2021-09-01 13:47:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|47
1630504100000|2021-09-01 13:48:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|3
1630504170000|2021-09-01 13:49:30|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|19
1630504180000|2021-09-01 13:49:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|58
1630504190000|2021-09-01 13:49:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|6
1630504210000|2021-09-01 13:50:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1630504220000|2021-09-01 13:50:20|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|1
1630504230000|2021-09-01 13:50:30|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1630504240000|2021-09-01 13:50:40|19.49|19.41|19.5|19.42|19.5|19.42|19.48|19.4|13
1630504270000|2021-09-01 13:51:10|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|2
1630504280000|2021-09-01 13:51:20|19.54|19.46|19.55|19.47|19.55|19.47|19.53|19.45|1
1630504290000|2021-09-01 13:51:30|||||||||9
1630504310000|2021-09-01 13:51:50|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1630504320000|2021-09-01 13:52:00|19.57|19.49|19.57|19.49|19.6|19.52|19.56|19.48|0
1630504330000|2021-09-01 13:52:10|19.59|19.51|19.57|19.49|19.59|19.51|19.56|19.48|0
1630504340000|2021-09-01 13:52:20|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|48
1630504360000|2021-09-01 13:52:40|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1630504490000|2021-09-01 13:54:50|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1630504530000|2021-09-01 13:55:30|19.56|19.48|19.55|19.47|19.57|19.49|19.55|19.47|0
1630504560000|2021-09-01 13:56:00|||||||||10
1630504590000|2021-09-01 13:56:30|19.57|19.49|19.57|19.49|19.57|19.49|19.55|19.47|26
1630504600000|2021-09-01 13:56:40|19.6|19.52|19.59|19.51|19.6|19.52|19.57|19.49|0
1630504610000|2021-09-01 13:56:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1630504620000|2021-09-01 13:57:00|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|60
1630504630000|2021-09-01 13:57:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1630504640000|2021-09-01 13:57:20|19.63|19.55|19.66|19.58|19.67|19.59|19.62|19.54|3
1630504650000|2021-09-01 13:57:30|19.67|19.59|19.62|19.54|19.67|19.59|19.62|19.54|11
1630504740000|2021-09-01 13:59:00|||||||||1
1630504750000|2021-09-01 13:59:10|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|2
1630504770000|2021-09-01 13:59:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|18
1630504790000|2021-09-01 13:59:50|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1630504810000|2021-09-01 14:00:10|||||||||2
1630504820000|2021-09-01 14:00:20|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|9
1630504830000|2021-09-01 14:00:30|19.6|19.52|19.55|19.47|19.6|19.52|19.55|19.47|5
1630504840000|2021-09-01 14:00:40|19.57|19.49|19.53|19.45|19.57|19.49|19.53|19.45|42
1630504860000|2021-09-01 14:01:00|19.49|19.41|19.52|19.44|19.52|19.44|19.48|19.4|8
1630504870000|2021-09-01 14:01:10|19.49|19.41|19.48|19.4|19.49|19.41|19.47|19.39|1
1630504880000|2021-09-01 14:01:20|19.49|19.41|19.49|19.41|19.52|19.44|19.48|19.4|0
1630504890000|2021-09-01 14:01:30|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1630504900000|2021-09-01 14:01:40|19.52|19.44|19.49|19.41|19.52|19.44|19.48|19.4|0
1630504910000|2021-09-01 14:01:50|19.48|19.4|19.44|19.36|19.49|19.41|19.44|19.36|1
1630504920000|2021-09-01 14:02:00|19.45|19.37|19.48|19.4|19.48|19.4|19.44|19.36|6
1630504930000|2021-09-01 14:02:10|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1630504940000|2021-09-01 14:02:20|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1630504950000|2021-09-01 14:02:30|19.47|19.39|19.44|19.36|19.48|19.4|19.44|19.36|0
1630504960000|2021-09-01 14:02:40|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|0
1630504970000|2021-09-01 14:02:50|19.42|19.34|19.42|19.34|19.43|19.35|19.41|19.33|0
1630504980000|2021-09-01 14:03:00|19.43|19.35|19.44|19.36|19.44|19.36|19.42|19.34|0
1630504990000|2021-09-01 14:03:10|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1630505000000|2021-09-01 14:03:20|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|1
1630505020000|2021-09-01 14:03:40|19.44|19.36|19.45|19.37|19.45|19.37|19.43|19.35|100
1630505030000|2021-09-01 14:03:50|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1630505090000|2021-09-01 14:04:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1630505100000|2021-09-01 14:05:00|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1630505110000|2021-09-01 14:05:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|9
1630505140000|2021-09-01 14:05:40|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1630505160000|2021-09-01 14:06:00|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1630505180000|2021-09-01 14:06:20|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|0
1630505190000|2021-09-01 14:06:30|19.48|19.4|19.48|19.4|19.5|19.42|19.48|19.4|4
1630505210000|2021-09-01 14:06:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1630505220000|2021-09-01 14:07:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1630505230000|2021-09-01 14:07:10|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|0
1630505240000|2021-09-01 14:07:20|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|35
1630505250000|2021-09-01 14:07:30|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|4
1630505260000|2021-09-01 14:07:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630505290000|2021-09-01 14:08:10|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|4
1630505300000|2021-09-01 14:08:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630505310000|2021-09-01 14:08:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1630505330000|2021-09-01 14:08:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630505340000|2021-09-01 14:09:00|19.45|19.37|19.47|19.39|19.47|19.39|19.44|19.36|13
1630505350000|2021-09-01 14:09:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630505360000|2021-09-01 14:09:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1630505380000|2021-09-01 14:09:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630505410000|2021-09-01 14:10:10|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|1
1630505420000|2021-09-01 14:10:20|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|0
1630505430000|2021-09-01 14:10:30|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|0
1630505440000|2021-09-01 14:10:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1630505450000|2021-09-01 14:10:50|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|0
1630505460000|2021-09-01 14:11:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630505480000|2021-09-01 14:11:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|2
1630505490000|2021-09-01 14:11:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1630505500000|2021-09-01 14:11:40|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|69
1630505510000|2021-09-01 14:11:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|44
1630505520000|2021-09-01 14:12:00|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1630505540000|2021-09-01 14:12:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1630505550000|2021-09-01 14:12:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1630505560000|2021-09-01 14:12:40|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1630505620000|2021-09-01 14:13:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|10
1630505640000|2021-09-01 14:14:00|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1630505650000|2021-09-01 14:14:10|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1630505660000|2021-09-01 14:14:20|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1630505670000|2021-09-01 14:14:30|19.53|19.45|19.5|19.42|19.54|19.46|19.5|19.42|2
1630505680000|2021-09-01 14:14:40|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1630505690000|2021-09-01 14:14:50|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|5
1630505700000|2021-09-01 14:15:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1630505710000|2021-09-01 14:15:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1630505720000|2021-09-01 14:15:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1630505730000|2021-09-01 14:15:30|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1630505740000|2021-09-01 14:15:40|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1630505780000|2021-09-01 14:16:20|19.49|19.41|19.5|19.42|19.5|19.42|19.48|19.4|17
1630505840000|2021-09-01 14:17:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|2
1630505860000|2021-09-01 14:17:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1630505890000|2021-09-01 14:18:10|||||||||3
1630505910000|2021-09-01 14:18:30|19.57|19.49|19.59|19.51|19.6|19.52|19.57|19.49|72
1630505920000|2021-09-01 14:18:40|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|2
1630506020000|2021-09-01 14:20:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|8
1630506030000|2021-09-01 14:20:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|107
1630506040000|2021-09-01 14:20:40|19.49|19.41|19.5|19.42|19.5|19.42|19.48|19.4|0
1630506050000|2021-09-01 14:20:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|8
1630506060000|2021-09-01 14:21:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|20
1630506070000|2021-09-01 14:21:10|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|0
1630506080000|2021-09-01 14:21:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1630506090000|2021-09-01 14:21:30|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1630506100000|2021-09-01 14:21:40|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1630506110000|2021-09-01 14:21:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1630506170000|2021-09-01 14:22:50|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|80
1630506180000|2021-09-01 14:23:00|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|2
1630506190000|2021-09-01 14:23:10|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|1
1630506200000|2021-09-01 14:23:20|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1630506210000|2021-09-01 14:23:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630506220000|2021-09-01 14:23:40|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|28
1630506240000|2021-09-01 14:24:00|||||||||1
1630506250000|2021-09-01 14:24:10|||||||||3
1630506260000|2021-09-01 14:24:20|||||||||2
1630506270000|2021-09-01 14:24:30|||||||||2
1630506280000|2021-09-01 14:24:40|19.46|19.38|19.48|19.4|19.48|19.4|19.44|19.36|65
1630506290000|2021-09-01 14:24:50|||||||||1
1630506300000|2021-09-01 14:25:00|||||||||1
1630506310000|2021-09-01 14:25:10|||||||||2
1630506320000|2021-09-01 14:25:20|||||||||1
1630506330000|2021-09-01 14:25:30|||||||||2
1630506340000|2021-09-01 14:25:40|||||||||2
1630506350000|2021-09-01 14:25:50|||||||||2
1630506360000|2021-09-01 14:26:00|||||||||1
1630506370000|2021-09-01 14:26:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1630506380000|2021-09-01 14:26:20|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|1
1630506390000|2021-09-01 14:26:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1630506400000|2021-09-01 14:26:40|||||||||1
1630506410000|2021-09-01 14:26:50|||||||||2
1630506420000|2021-09-01 14:27:00|19.47|19.39|19.47|19.39|19.47|19.39|19.44|19.36|0
1630506430000|2021-09-01 14:27:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1630506450000|2021-09-01 14:27:30|||||||||1
1630506480000|2021-09-01 14:28:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1630506500000|2021-09-01 14:28:20|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1630506510000|2021-09-01 14:28:30|19.47|19.39|19.43|19.35|19.47|19.39|19.43|19.35|0
1630506520000|2021-09-01 14:28:40|19.44|19.36|19.47|19.39|19.47|19.39|19.43|19.35|5
1630506530000|2021-09-01 14:28:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1630506540000|2021-09-01 14:29:00|19.43|19.35|19.44|19.36|19.46|19.38|19.43|19.35|2
1630506550000|2021-09-01 14:29:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630506600000|2021-09-01 14:30:00|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|18
1630506610000|2021-09-01 14:30:10|19.41|19.33|19.38|19.3|19.42|19.34|19.38|19.3|0
1630506730000|2021-09-01 14:32:10|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|10
1630506740000|2021-09-01 14:32:20|19.38|19.3|19.39|19.31|19.4|19.32|19.38|19.3|8
1630506750000|2021-09-01 14:32:30|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1630506760000|2021-09-01 14:32:40|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1630506770000|2021-09-01 14:32:50|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1630506820000|2021-09-01 14:33:40|||||||||1
1630506840000|2021-09-01 14:34:00|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|180
1630506850000|2021-09-01 14:34:10|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|0
1630506940000|2021-09-01 14:35:40|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|128
1630506950000|2021-09-01 14:35:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|97
1630506960000|2021-09-01 14:36:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1630506970000|2021-09-01 14:36:10|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|125
1630506990000|2021-09-01 14:36:30|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|58
1630507000000|2021-09-01 14:36:40|19.35|19.27|19.35|19.27|19.35|19.27|19.34|19.26|0
1630507010000|2021-09-01 14:36:50|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|5
1630507020000|2021-09-01 14:37:00|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1630507060000|2021-09-01 14:37:40|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1630507070000|2021-09-01 14:37:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630507090000|2021-09-01 14:38:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1630507100000|2021-09-01 14:38:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630507110000|2021-09-01 14:38:30|||||||||2
1630507140000|2021-09-01 14:39:00|19.34|19.26|19.35|19.27|19.35|19.27|19.33|19.25|0
1630507170000|2021-09-01 14:39:30|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|18
1630507180000|2021-09-01 14:39:40|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1630507210000|2021-09-01 14:40:10|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1630507220000|2021-09-01 14:40:20|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1630507230000|2021-09-01 14:40:30|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1630507240000|2021-09-01 14:40:40|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|0
1630507250000|2021-09-01 14:40:50|19.35|19.27|19.35|19.27|19.35|19.27|19.34|19.26|0
1630507280000|2021-09-01 14:41:20|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|0
1630507300000|2021-09-01 14:41:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630507310000|2021-09-01 14:41:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1630507320000|2021-09-01 14:42:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630507370000|2021-09-01 14:42:50|||||||||1
1630507400000|2021-09-01 14:43:20|||||||||2
1630507500000|2021-09-01 14:45:00|||||||||20
1630507510000|2021-09-01 14:45:10|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|4
1630507620000|2021-09-01 14:47:00|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|2
1630507640000|2021-09-01 14:47:20|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|10
1630507650000|2021-09-01 14:47:30|19.34|19.26|19.34|19.26|19.35|19.27|19.33|19.25|0
1630507660000|2021-09-01 14:47:40|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1630507690000|2021-09-01 14:48:10|||||||||1
1630507700000|2021-09-01 14:48:20|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|0
1630507750000|2021-09-01 14:49:10|||||||||1
1630507830000|2021-09-01 14:50:30|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|6
1630507890000|2021-09-01 14:51:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|46
1630507910000|2021-09-01 14:51:50|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|136
1630507920000|2021-09-01 14:52:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630507950000|2021-09-01 14:52:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1630507960000|2021-09-01 14:52:40|19.4|19.32|19.36|19.28|19.4|19.32|19.36|19.28|6
1630507970000|2021-09-01 14:52:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|170
1630508050000|2021-09-01 14:54:10|||||||||1
1630508060000|2021-09-01 14:54:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630508120000|2021-09-01 14:55:20|||||||||2
1630508180000|2021-09-01 14:56:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1630508300000|2021-09-01 14:58:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|86
1630508310000|2021-09-01 14:58:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|91
1630508390000|2021-09-01 14:59:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1630508400000|2021-09-01 15:00:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|51
1630508410000|2021-09-01 15:00:10|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|139
1630508420000|2021-09-01 15:00:20|19.29|19.21|19.29|19.21|19.3|19.22|19.28|19.2|74
1630508430000|2021-09-01 15:00:30|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|0
1630508440000|2021-09-01 15:00:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630508460000|2021-09-01 15:01:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|6
1630508480000|2021-09-01 15:01:20|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|14
1630508490000|2021-09-01 15:01:30|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1630508500000|2021-09-01 15:01:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630508510000|2021-09-01 15:01:50|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|0
1630508520000|2021-09-01 15:02:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|9
1630508540000|2021-09-01 15:02:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630508550000|2021-09-01 15:02:30|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1630508600000|2021-09-01 15:03:20|19.29|19.21|19.28|19.2|19.3|19.22|19.28|19.2|1
1630508630000|2021-09-01 15:03:50|19.29|19.21|19.29|19.21|19.3|19.22|19.28|19.2|0
1630508640000|2021-09-01 15:04:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630508660000|2021-09-01 15:04:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630508670000|2021-09-01 15:04:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|29
1630508720000|2021-09-01 15:05:20|||||||||31
1630508750000|2021-09-01 15:05:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|223
1630508760000|2021-09-01 15:06:00|19.38|19.3|19.38|19.3|19.38|19.3|19.36|19.28|41
1630508770000|2021-09-01 15:06:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|19
1630508780000|2021-09-01 15:06:20|19.38|19.3|19.38|19.3|19.38|19.3|19.36|19.28|4
1630508790000|2021-09-01 15:06:30|19.36|19.28|19.36|19.28|19.38|19.3|19.36|19.28|30
1630508800000|2021-09-01 15:06:40|19.35|19.27|19.35|19.27|19.38|19.3|19.35|19.27|95
1630508810000|2021-09-01 15:06:50|||||||||4
1630508830000|2021-09-01 15:07:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630508840000|2021-09-01 15:07:20|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|0
1630508850000|2021-09-01 15:07:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630508870000|2021-09-01 15:07:50|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1630508890000|2021-09-01 15:08:10|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1630508900000|2021-09-01 15:08:20|19.34|19.26|19.34|19.26|19.35|19.27|19.33|19.25|27
1630508910000|2021-09-01 15:08:30|19.33|19.25|19.3|19.22|19.34|19.26|19.3|19.22|0
1630509050000|2021-09-01 15:10:50|||||||||13
1630509060000|2021-09-01 15:11:00|||||||||4
1630509150000|2021-09-01 15:12:30|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|15
1630509180000|2021-09-01 15:13:00|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|4
1630509190000|2021-09-01 15:13:10|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|1
1630509210000|2021-09-01 15:13:30|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1630509220000|2021-09-01 15:13:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|5
1630509230000|2021-09-01 15:13:50|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1630509260000|2021-09-01 15:14:20|19.33|19.25|19.3|19.22|19.33|19.25|19.3|19.22|20
1630509290000|2021-09-01 15:14:50|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|17
1630509340000|2021-09-01 15:15:40|||||||||30
1630509350000|2021-09-01 15:15:50|19.29|19.21|19.3|19.22|19.3|19.22|19.28|19.2|3
1630509450000|2021-09-01 15:17:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|16
1630509510000|2021-09-01 15:18:30|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|5
1630509580000|2021-09-01 15:19:40|||||||||20
1630509590000|2021-09-01 15:19:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|150
1630509600000|2021-09-01 15:20:00|||||||||5
1630509610000|2021-09-01 15:20:10|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|56
1630509670000|2021-09-01 15:21:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|187
1630509700000|2021-09-01 15:21:40|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|41
1630509730000|2021-09-01 15:22:10|||||||||5
1630509770000|2021-09-01 15:22:50|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|131
1630509780000|2021-09-01 15:23:00|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|0
1630509790000|2021-09-01 15:23:10|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|0
1630509800000|2021-09-01 15:23:20|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|0
1630509810000|2021-09-01 15:23:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630509820000|2021-09-01 15:23:40|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|0
1630509830000|2021-09-01 15:23:50|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1630509850000|2021-09-01 15:24:10|||||||||1
1630509860000|2021-09-01 15:24:20|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1630509880000|2021-09-01 15:24:40|19.33|19.25|19.33|19.25|19.35|19.27|19.33|19.25|3
1630509900000|2021-09-01 15:25:00|19.34|19.26|19.33|19.25|19.35|19.27|19.33|19.25|58
1630509910000|2021-09-01 15:25:10|19.34|19.26|19.38|19.3|19.38|19.3|19.34|19.26|58
1630509920000|2021-09-01 15:25:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|162
1630509930000|2021-09-01 15:25:30|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|59
1630509940000|2021-09-01 15:25:40|||||||||202
1630509950000|2021-09-01 15:25:50|||||||||58
1630509960000|2021-09-01 15:26:00|||||||||59
1630509970000|2021-09-01 15:26:10|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|7
1630509980000|2021-09-01 15:26:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|89
1630509990000|2021-09-01 15:26:30|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|58
1630510000000|2021-09-01 15:26:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|60
1630510010000|2021-09-01 15:26:50|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|78
1630510020000|2021-09-01 15:27:00|||||||||58
1630510030000|2021-09-01 15:27:10|||||||||60
1630510040000|2021-09-01 15:27:20|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|127
1630510050000|2021-09-01 15:27:30|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|120
1630510060000|2021-09-01 15:27:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|63
1630510070000|2021-09-01 15:27:50|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|101
1630510080000|2021-09-01 15:28:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|61
1630510090000|2021-09-01 15:28:10|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|151
1630510100000|2021-09-01 15:28:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|143
1630510110000|2021-09-01 15:28:30|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|55
1630510120000|2021-09-01 15:28:40|||||||||58
1630510130000|2021-09-01 15:28:50|||||||||101
1630510140000|2021-09-01 15:29:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|62
1630510150000|2021-09-01 15:29:10|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|106
1630510160000|2021-09-01 15:29:20|||||||||62
1630510170000|2021-09-01 15:29:30|19.42|19.34|19.41|19.33|19.43|19.35|19.41|19.33|121
1630510180000|2021-09-01 15:29:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|116
1630510190000|2021-09-01 15:29:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|78
1630510200000|2021-09-01 15:30:00|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|19
1630510210000|2021-09-01 15:30:10|||||||||14
1630510220000|2021-09-01 15:30:20|||||||||14
1630510230000|2021-09-01 15:30:30|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|4
1630510240000|2021-09-01 15:30:40|||||||||4
1630510250000|2021-09-01 15:30:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|37
1630510260000|2021-09-01 15:31:00|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|1
1630510270000|2021-09-01 15:31:10|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1630510280000|2021-09-01 15:31:20|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1630510310000|2021-09-01 15:31:50|19.36|19.28|19.41|19.33|19.41|19.33|19.36|19.28|57
1630510320000|2021-09-01 15:32:00|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|1
1630510330000|2021-09-01 15:32:10|19.41|19.33|19.36|19.28|19.41|19.33|19.36|19.28|66
1630510340000|2021-09-01 15:32:20|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|1
1630510350000|2021-09-01 15:32:30|19.4|19.32|19.37|19.29|19.41|19.33|19.37|19.29|0
1630510360000|2021-09-01 15:32:40|19.38|19.3|19.37|19.29|19.38|19.3|19.36|19.28|0
1630510370000|2021-09-01 15:32:50|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|11
1630510380000|2021-09-01 15:33:00|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1630510390000|2021-09-01 15:33:10|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|4
1630510400000|2021-09-01 15:33:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1630510410000|2021-09-01 15:33:30|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1630510420000|2021-09-01 15:33:40|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|1
1630510620000|2021-09-01 15:37:00|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|65
1630510630000|2021-09-01 15:37:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1630510760000|2021-09-01 15:39:20|||||||||5
1630510910000|2021-09-01 15:41:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|10
1630510920000|2021-09-01 15:42:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1630511190000|2021-09-01 15:46:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1630511220000|2021-09-01 15:47:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1630511230000|2021-09-01 15:47:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630511240000|2021-09-01 15:47:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1630511300000|2021-09-01 15:48:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630511310000|2021-09-01 15:48:30|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1630511330000|2021-09-01 15:48:50|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1630511350000|2021-09-01 15:49:10|19.36|19.28|19.35|19.27|19.36|19.28|19.34|19.26|1
1630511360000|2021-09-01 15:49:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1630511370000|2021-09-01 15:49:30|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|1
1630511390000|2021-09-01 15:49:50|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|0
1630511400000|2021-09-01 15:50:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|4
1630511410000|2021-09-01 15:50:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630511420000|2021-09-01 15:50:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1630511450000|2021-09-01 15:50:50|19.33|19.25|19.34|19.26|19.35|19.27|19.32|19.24|0
1630511460000|2021-09-01 15:51:00|19.35|19.27|19.31|19.23|19.35|19.27|19.31|19.23|0
1630511520000|2021-09-01 15:52:00|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|2
1630511530000|2021-09-01 15:52:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1630511590000|2021-09-01 15:53:10|19.3|19.22|19.26|19.18|19.31|19.23|19.26|19.18|21
1630511700000|2021-09-01 15:55:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|60
1630511710000|2021-09-01 15:55:10|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1630511720000|2021-09-01 15:55:20|||||||||2
1630511750000|2021-09-01 15:55:50|||||||||1
1630511830000|2021-09-01 15:57:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|27
1630511840000|2021-09-01 15:57:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1630511870000|2021-09-01 15:57:50|||||||||1
1630511950000|2021-09-01 15:59:10|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|107
1630511960000|2021-09-01 15:59:20|||||||||1
1630511990000|2021-09-01 15:59:50|||||||||11
1630512000000|2021-09-01 16:00:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|14
1630512020000|2021-09-01 16:00:20|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|1
1630512040000|2021-09-01 16:00:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630512050000|2021-09-01 16:00:50|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1630512060000|2021-09-01 16:01:00|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1630512070000|2021-09-01 16:01:10|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1630512090000|2021-09-01 16:01:30|19.32|19.24|19.34|19.26|19.34|19.26|19.31|19.23|0
1630512120000|2021-09-01 16:02:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1630512200000|2021-09-01 16:03:20|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1630512440000|2021-09-01 16:07:20|19.32|19.24|19.31|19.23|19.32|19.24|19.3|19.22|0
1630512460000|2021-09-01 16:07:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630512470000|2021-09-01 16:07:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1630512480000|2021-09-01 16:08:00|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|18
1630512490000|2021-09-01 16:08:10|19.29|19.21|19.3|19.22|19.31|19.23|19.29|19.21|6
1630512500000|2021-09-01 16:08:20|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|0
1630512520000|2021-09-01 16:08:40|||||||||17
1630512850000|2021-09-01 16:14:10|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1630512860000|2021-09-01 16:14:20|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1630513140000|2021-09-01 16:19:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1630513160000|2021-09-01 16:19:20|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1630513360000|2021-09-01 16:22:40|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|2
1630513370000|2021-09-01 16:22:50|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1630513400000|2021-09-01 16:23:20|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1630513560000|2021-09-01 16:26:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1630513840000|2021-09-01 16:30:40|||||||||3
1630514390000|2021-09-01 16:39:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1630514410000|2021-09-01 16:40:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|32
1630514570000|2021-09-01 16:42:50|||||||||2
1630514690000|2021-09-01 16:44:50|19.2|19.12|19.24|19.16|19.24|19.16|19.2|19.12|63
1630514770000|2021-09-01 16:46:10|19.23|19.15|19.2|19.12|19.23|19.15|19.2|19.12|0
1630514780000|2021-09-01 16:46:20|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|0
1630514790000|2021-09-01 16:46:30|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1630514810000|2021-09-01 16:46:50|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|0
1630514820000|2021-09-01 16:47:00|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|0
1630514830000|2021-09-01 16:47:10|19.23|19.15|19.2|19.12|19.23|19.15|19.2|19.12|0
1630514840000|2021-09-01 16:47:20|19.22|19.14|19.23|19.15|19.23|19.15|19.21|19.13|0
1630514850000|2021-09-01 16:47:30|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|0
1630514860000|2021-09-01 16:47:40|19.2|19.12|19.22|19.14|19.23|19.15|19.2|19.12|0
1630514870000|2021-09-01 16:47:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1630514890000|2021-09-01 16:48:10|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|1
1630514900000|2021-09-01 16:48:20|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1630514910000|2021-09-01 16:48:30|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1630514930000|2021-09-01 16:48:50|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1630514950000|2021-09-01 16:49:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1630514960000|2021-09-01 16:49:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1630514970000|2021-09-01 16:49:30|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|0
1630514990000|2021-09-01 16:49:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1630515000000|2021-09-01 16:50:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630515130000|2021-09-01 16:52:10|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|34
1630515150000|2021-09-01 16:52:30|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1630515170000|2021-09-01 16:52:50|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|0
1630515230000|2021-09-01 16:53:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1630515240000|2021-09-01 16:54:00|19.2|19.12|19.16|19.08|19.2|19.12|19.16|19.08|0
1630515300000|2021-09-01 16:55:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1630515310000|2021-09-01 16:55:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630515450000|2021-09-01 16:57:30|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1630515680000|2021-09-01 17:01:20|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|1
1630515690000|2021-09-01 17:01:30|19.19|19.11|19.18|19.1|19.19|19.11|19.16|19.08|0
1630515700000|2021-09-01 17:01:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630515730000|2021-09-01 17:02:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1630515800000|2021-09-01 17:03:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1630515820000|2021-09-01 17:03:40|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1630515830000|2021-09-01 17:03:50|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1630515920000|2021-09-01 17:05:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1630515930000|2021-09-01 17:05:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630515960000|2021-09-01 17:06:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1630515970000|2021-09-01 17:06:10|19.18|19.1|19.18|19.1|19.18|19.1|19.16|19.08|0
1630516000000|2021-09-01 17:06:40|19.16|19.08|19.16|19.08|19.18|19.1|19.16|19.08|0
1630516010000|2021-09-01 17:06:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1630516020000|2021-09-01 17:07:00|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1630516030000|2021-09-01 17:07:10|19.16|19.08|19.16|19.08|19.18|19.1|19.16|19.08|0
1630516040000|2021-09-01 17:07:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1630516280000|2021-09-01 17:11:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1630516290000|2021-09-01 17:11:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1630516300000|2021-09-01 17:11:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1630516390000|2021-09-01 17:13:10|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|7
1630516980000|2021-09-01 17:23:00|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|10
1630516990000|2021-09-01 17:23:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|9
1630517000000|2021-09-01 17:23:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1630517060000|2021-09-01 17:24:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|5
1630517080000|2021-09-01 17:24:40|19.18|19.1|19.18|19.1|19.18|19.1|19.16|19.08|0
1630517100000|2021-09-01 17:25:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630517330000|2021-09-01 17:28:50|||||||||2
1630517470000|2021-09-01 17:31:10|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|15
1630517550000|2021-09-01 17:32:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1630517560000|2021-09-01 17:32:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|14
1630517570000|2021-09-01 17:32:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630517660000|2021-09-01 17:34:20|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1630517680000|2021-09-01 17:34:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1630517800000|2021-09-01 17:36:40|||||||||2
1630518060000|2021-09-01 17:41:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|8
1630518100000|2021-09-01 17:41:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1630518110000|2021-09-01 17:41:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1630518140000|2021-09-01 17:42:20|19.21|19.13|19.22|19.14|19.23|19.15|19.21|19.13|0
1630518160000|2021-09-01 17:42:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1630518200000|2021-09-01 17:43:20|||||||||1
1630518230000|2021-09-01 17:43:50|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|1
1630518240000|2021-09-01 17:44:00|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|1
1630518280000|2021-09-01 17:44:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1630518300000|2021-09-01 17:45:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1630518390000|2021-09-01 17:46:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1630518400000|2021-09-01 17:46:40|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|0
1630518620000|2021-09-01 17:50:20|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|4
1630518680000|2021-09-01 17:51:20|||||||||1
1630518700000|2021-09-01 17:51:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1630518790000|2021-09-01 17:53:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1630518820000|2021-09-01 17:53:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1630518830000|2021-09-01 17:53:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1630518840000|2021-09-01 17:54:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1630518890000|2021-09-01 17:54:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1630518930000|2021-09-01 17:55:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1630518960000|2021-09-01 17:56:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|8
1630518970000|2021-09-01 17:56:10|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|0
1630518990000|2021-09-01 17:56:30|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1630519000000|2021-09-01 17:56:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1630519030000|2021-09-01 17:57:10|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1630519040000|2021-09-01 17:57:20|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|0
1630519050000|2021-09-01 17:57:30|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1630519060000|2021-09-01 17:57:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1630519070000|2021-09-01 17:57:50|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|0
1630519080000|2021-09-01 17:58:00|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|0
1630519090000|2021-09-01 17:58:10|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1630519100000|2021-09-01 17:58:20|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|0
1630519110000|2021-09-01 17:58:30|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1630519120000|2021-09-01 17:58:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1630519220000|2021-09-01 18:00:20|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1630519230000|2021-09-01 18:00:30|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1630519240000|2021-09-01 18:00:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1630519320000|2021-09-01 18:02:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1630519350000|2021-09-01 18:02:30|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1630519360000|2021-09-01 18:02:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1630519370000|2021-09-01 18:02:50|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1630519440000|2021-09-01 18:04:00|19.21|19.13|19.23|19.15|19.24|19.16|19.21|19.13|6
1630519450000|2021-09-01 18:04:10|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|0
1630519460000|2021-09-01 18:04:20|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|1
1630519500000|2021-09-01 18:05:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|7
1630519680000|2021-09-01 18:08:00|||||||||4
1630519710000|2021-09-01 18:08:30|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|9
1630519720000|2021-09-01 18:08:40|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|0
1630519730000|2021-09-01 18:08:50|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1630519800000|2021-09-01 18:10:00|19.24|19.16|19.23|19.15|19.24|19.16|19.21|19.13|10
1630519820000|2021-09-01 18:10:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1630519870000|2021-09-01 18:11:10|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1630519890000|2021-09-01 18:11:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1630519900000|2021-09-01 18:11:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1630519920000|2021-09-01 18:12:00|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1630519950000|2021-09-01 18:12:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1630519960000|2021-09-01 18:12:40|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|0
1630520020000|2021-09-01 18:13:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|1
1630520030000|2021-09-01 18:13:50|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|0
1630520100000|2021-09-01 18:15:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1630520130000|2021-09-01 18:15:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1630520140000|2021-09-01 18:15:40|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1630520170000|2021-09-01 18:16:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1630520190000|2021-09-01 18:16:30|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1630520200000|2021-09-01 18:16:40|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|1
1630520210000|2021-09-01 18:16:50|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1630520220000|2021-09-01 18:17:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1630520230000|2021-09-01 18:17:10|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1630520350000|2021-09-01 18:19:10|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1630520380000|2021-09-01 18:19:40|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|0
1630520390000|2021-09-01 18:19:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1630520400000|2021-09-01 18:20:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1630520410000|2021-09-01 18:20:10|||||||||3
1630520570000|2021-09-01 18:22:50|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|10
1630520600000|2021-09-01 18:23:20|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1630520610000|2021-09-01 18:23:30|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1630520690000|2021-09-01 18:24:50|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1630520730000|2021-09-01 18:25:30|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1630520810000|2021-09-01 18:26:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1630520850000|2021-09-01 18:27:30|||||||||1
1630520950000|2021-09-01 18:29:10|19.28|19.2|19.28|19.2|19.28|19.2|19.26|19.18|1
1630520960000|2021-09-01 18:29:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1630520980000|2021-09-01 18:29:40|19.28|19.2|19.26|19.18|19.29|19.21|19.26|19.18|0
1630521000000|2021-09-01 18:30:00|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|1
1630521010000|2021-09-01 18:30:10|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1630521020000|2021-09-01 18:30:20|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1630521030000|2021-09-01 18:30:30|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1630521080000|2021-09-01 18:31:20|19.29|19.21|19.28|19.2|19.3|19.22|19.28|19.2|2
1630521100000|2021-09-01 18:31:40|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|0
1630521110000|2021-09-01 18:31:50|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1630521120000|2021-09-01 18:32:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630521200000|2021-09-01 18:33:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1630521210000|2021-09-01 18:33:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1630521350000|2021-09-01 18:35:50|||||||||1
1630521400000|2021-09-01 18:36:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|18
1630521410000|2021-09-01 18:36:50|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1630521420000|2021-09-01 18:37:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1630521530000|2021-09-01 18:38:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630521620000|2021-09-01 18:40:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|2
1630521670000|2021-09-01 18:41:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630521770000|2021-09-01 18:42:50|||||||||1
1630521960000|2021-09-01 18:46:00|||||||||1
1630522280000|2021-09-01 18:51:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630522530000|2021-09-01 18:55:30|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|0
1630522550000|2021-09-01 18:55:50|||||||||8
1630522590000|2021-09-01 18:56:30|||||||||2
1630522740000|2021-09-01 18:59:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1630522820000|2021-09-01 19:00:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630523100000|2021-09-01 19:05:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630523110000|2021-09-01 19:05:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630523120000|2021-09-01 19:05:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630523170000|2021-09-01 19:06:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630523220000|2021-09-01 19:07:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|36
1630523230000|2021-09-01 19:07:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1630523240000|2021-09-01 19:07:20|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1630523250000|2021-09-01 19:07:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630523260000|2021-09-01 19:07:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1630523270000|2021-09-01 19:07:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1630523280000|2021-09-01 19:08:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1630523300000|2021-09-01 19:08:20|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1630523310000|2021-09-01 19:08:30|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1630523340000|2021-09-01 19:09:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1630523370000|2021-09-01 19:09:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1630523380000|2021-09-01 19:09:40|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1630523410000|2021-09-01 19:10:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1630523420000|2021-09-01 19:10:20|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1630523460000|2021-09-01 19:11:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1630523470000|2021-09-01 19:11:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1630523480000|2021-09-01 19:11:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1630523510000|2021-09-01 19:11:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1630523540000|2021-09-01 19:12:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630523650000|2021-09-01 19:14:10|||||||||1
1630523660000|2021-09-01 19:14:20|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1630523680000|2021-09-01 19:14:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630523720000|2021-09-01 19:15:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|11
1630523820000|2021-09-01 19:17:00|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|1
1630523910000|2021-09-01 19:18:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630523940000|2021-09-01 19:19:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630523950000|2021-09-01 19:19:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630523960000|2021-09-01 19:19:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630523970000|2021-09-01 19:19:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630524010000|2021-09-01 19:20:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630524020000|2021-09-01 19:20:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630524200000|2021-09-01 19:23:20|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|1
1630524300000|2021-09-01 19:25:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630524310000|2021-09-01 19:25:10|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1630524340000|2021-09-01 19:25:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630524350000|2021-09-01 19:25:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630524390000|2021-09-01 19:26:30|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|1
1630524400000|2021-09-01 19:26:40|19.34|19.26|19.35|19.27|19.37|19.29|19.34|19.26|1
1630524410000|2021-09-01 19:26:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630524420000|2021-09-01 19:27:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630524430000|2021-09-01 19:27:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630524440000|2021-09-01 19:27:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630524520000|2021-09-01 19:28:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630524540000|2021-09-01 19:29:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630524610000|2021-09-01 19:30:10|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|1
1630524650000|2021-09-01 19:30:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630524670000|2021-09-01 19:31:10|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1630524720000|2021-09-01 19:32:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1630524770000|2021-09-01 19:32:50|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1630524920000|2021-09-01 19:35:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630524930000|2021-09-01 19:35:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630524970000|2021-09-01 19:36:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630524990000|2021-09-01 19:36:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630525000000|2021-09-01 19:36:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630525010000|2021-09-01 19:36:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630525030000|2021-09-01 19:37:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630525060000|2021-09-01 19:37:40|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1630525070000|2021-09-01 19:37:50|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|5
1630525080000|2021-09-01 19:38:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1630525100000|2021-09-01 19:38:20|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|6
1630525110000|2021-09-01 19:38:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630525150000|2021-09-01 19:39:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1630525190000|2021-09-01 19:39:50|||||||||1
1630525220000|2021-09-01 19:40:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630525240000|2021-09-01 19:40:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1630525250000|2021-09-01 19:40:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630525260000|2021-09-01 19:41:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1630525270000|2021-09-01 19:41:10|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1630525280000|2021-09-01 19:41:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1630525320000|2021-09-01 19:42:00|19.42|19.34|19.38|19.3|19.42|19.34|19.38|19.3|0
1630525340000|2021-09-01 19:42:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1630525360000|2021-09-01 19:42:40|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1630525380000|2021-09-01 19:43:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|11
1630525400000|2021-09-01 19:43:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630525410000|2021-09-01 19:43:30|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|0
1630525420000|2021-09-01 19:43:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630525430000|2021-09-01 19:43:50|19.49|19.41|19.49|19.41|19.49|19.41|19.46|19.38|8
1630525440000|2021-09-01 19:44:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|2
1630525540000|2021-09-01 19:45:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|11
1630525580000|2021-09-01 19:46:20|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|1
1630525590000|2021-09-01 19:46:30|19.39|19.31|19.38|19.3|19.39|19.31|19.37|19.29|0
1630525620000|2021-09-01 19:47:00|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1630525630000|2021-09-01 19:47:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1630525640000|2021-09-01 19:47:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630525680000|2021-09-01 19:48:00|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|0
1630525700000|2021-09-01 19:48:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630525730000|2021-09-01 19:48:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1630525740000|2021-09-01 19:49:00|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1630525790000|2021-09-01 19:49:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|7
1630525800000|2021-09-01 19:50:00|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1630525820000|2021-09-01 19:50:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1630525830000|2021-09-01 19:50:30|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1630525850000|2021-09-01 19:50:50|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1630525860000|2021-09-01 19:51:00|||||||||1
1630525870000|2021-09-01 19:51:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1630525890000|2021-09-01 19:51:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1630525920000|2021-09-01 19:52:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1630525930000|2021-09-01 19:52:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630525960000|2021-09-01 19:52:40|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1630526000000|2021-09-01 19:53:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630526010000|2021-09-01 19:53:30|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1630526030000|2021-09-01 19:53:50|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|3
1630526040000|2021-09-01 19:54:00|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1630526050000|2021-09-01 19:54:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1630526060000|2021-09-01 19:54:20|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1630526080000|2021-09-01 19:54:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630526100000|2021-09-01 19:55:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1630526110000|2021-09-01 19:55:10|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|12
1630526120000|2021-09-01 19:55:20|19.39|19.31|19.39|19.31|19.4|19.32|19.38|19.3|4
1630526130000|2021-09-01 19:55:30|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|10
1630526150000|2021-09-01 19:55:50|19.38|19.3|19.39|19.31|19.4|19.32|19.38|19.3|5
1630526160000|2021-09-01 19:56:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|1
1630526170000|2021-09-01 19:56:10|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1630526180000|2021-09-01 19:56:20|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1630526190000|2021-09-01 19:56:30|19.41|19.33|19.41|19.33|19.41|19.33|19.39|19.31|0
1630526200000|2021-09-01 19:56:40|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|0
1630526210000|2021-09-01 19:56:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1630526220000|2021-09-01 19:57:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1630526230000|2021-09-01 19:57:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1630526240000|2021-09-01 19:57:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|3
1630526270000|2021-09-01 19:57:50|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1630526280000|2021-09-01 19:58:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630526290000|2021-09-01 19:58:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1630526340000|2021-09-01 19:59:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|6
1630526360000|2021-09-01 19:59:20|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|0
1630526370000|2021-09-01 19:59:30|19.32|19.24|19.33|19.25|19.33|19.25|19.3|19.22|20
1630526380000|2021-09-01 19:59:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630526390000|2021-09-01 19:59:50|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|0
1630541700000|2021-09-02 00:15:00|19.4|19.1|19.44|19.14|19.48|19.18|19.4|19.1|0
1630541760000|2021-09-02 00:16:00|19.46|19.16|19.44|19.14|19.46|19.16|19.44|19.14|0
1630541820000|2021-09-02 00:17:00|19.46|19.16|19.45|19.15|19.48|19.18|19.44|19.14|0
1630541830000|2021-09-02 00:17:10|19.47|19.17|19.45|19.15|19.47|19.17|19.45|19.15|0
1630541840000|2021-09-02 00:17:20|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1630541850000|2021-09-02 00:17:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1630541880000|2021-09-02 00:18:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1630541890000|2021-09-02 00:18:10|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1630541940000|2021-09-02 00:19:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1630541950000|2021-09-02 00:19:10|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|0
1630542000000|2021-09-02 00:20:00|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|0
1630542010000|2021-09-02 00:20:10|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|0
1630542060000|2021-09-02 00:21:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1630542070000|2021-09-02 00:21:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1630542080000|2021-09-02 00:21:20|19.53|19.23|19.52|19.22|19.54|19.24|19.52|19.22|0
1630542120000|2021-09-02 00:22:00|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|0
1630542140000|2021-09-02 00:22:20|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|0
1630542170000|2021-09-02 00:22:50|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1630542190000|2021-09-02 00:23:10|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1630542220000|2021-09-02 00:23:40|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1630542260000|2021-09-02 00:24:20|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1630542270000|2021-09-02 00:24:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1630542310000|2021-09-02 00:25:10|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|0
1630542320000|2021-09-02 00:25:20|19.55|19.25|19.58|19.28|19.58|19.28|19.55|19.25|0
1630542330000|2021-09-02 00:25:30|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1630542380000|2021-09-02 00:26:20|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|0
1630542420000|2021-09-02 00:27:00|19.58|19.28|19.59|19.29|19.6|19.3|19.58|19.28|0
1630542440000|2021-09-02 00:27:20|19.58|19.28|19.6|19.3|19.62|19.32|19.58|19.28|0
1630542460000|2021-09-02 00:27:40|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1630542480000|2021-09-02 00:28:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1630542500000|2021-09-02 00:28:20|19.59|19.29|19.58|19.28|19.6|19.3|19.58|19.28|0
1630542570000|2021-09-02 00:29:30|19.59|19.29|19.58|19.28|19.6|19.3|19.58|19.28|0
1630542640000|2021-09-02 00:30:40|19.6|19.3|19.58|19.28|19.6|19.3|19.58|19.28|0
1630542710000|2021-09-02 00:31:50|19.6|19.3|19.58|19.28|19.6|19.3|19.58|19.28|0
1630542810000|2021-09-02 00:33:30|19.61|19.31|19.58|19.28|19.61|19.31|19.58|19.28|0
1630542890000|2021-09-02 00:34:50|19.6|19.3|19.58|19.28|19.63|19.33|19.58|19.28|0
1630542950000|2021-09-02 00:35:50|19.6|19.3|19.59|19.29|19.63|19.33|19.59|19.29|0
1630542960000|2021-09-02 00:36:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1630543020000|2021-09-02 00:37:00|19.61|19.31|19.59|19.29|19.63|19.33|19.59|19.29|0
1630543080000|2021-09-02 00:38:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1630543090000|2021-09-02 00:38:10|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|0
1630543100000|2021-09-02 00:38:20|19.59|19.29|19.59|19.29|19.61|19.31|19.59|19.29|0
1630543160000|2021-09-02 00:39:20|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|0
1630543170000|2021-09-02 00:39:30|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|0
1630543180000|2021-09-02 00:39:40|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1630543230000|2021-09-02 00:40:30|19.6|19.3|19.58|19.28|19.6|19.3|19.58|19.28|0
1630543290000|2021-09-02 00:41:30|19.59|19.29|19.59|19.29|19.61|19.31|19.59|19.29|0
1630543350000|2021-09-02 00:42:30|19.61|19.31|19.59|19.29|19.62|19.32|19.59|19.29|0
1630543380000|2021-09-02 00:43:00|19.61|19.31|19.59|19.29|19.61|19.31|19.59|19.29|0
1630543410000|2021-09-02 00:43:30|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1630543420000|2021-09-02 00:43:40|19.61|19.31|19.58|19.28|19.61|19.31|19.58|19.28|0
1630543430000|2021-09-02 00:43:50|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1630543440000|2021-09-02 00:44:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|0
1630543450000|2021-09-02 00:44:10|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1630543460000|2021-09-02 00:44:20|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|0
1630543500000|2021-09-02 00:45:00|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|0
1630543510000|2021-09-02 00:45:10|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|0
1630543550000|2021-09-02 00:45:50|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1630543570000|2021-09-02 00:46:10|19.61|19.31|19.63|19.33|19.64|19.34|19.61|19.31|0
1630543630000|2021-09-02 00:47:10|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1630543640000|2021-09-02 00:47:20|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|0
1630543650000|2021-09-02 00:47:30|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|0
1630543670000|2021-09-02 00:47:50|19.64|19.34|19.61|19.31|19.64|19.34|19.61|19.31|0
1630543720000|2021-09-02 00:48:40|19.63|19.33|19.61|19.31|19.63|19.33|19.61|19.31|0
1630543740000|2021-09-02 00:49:00|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1630543750000|2021-09-02 00:49:10|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|0
1630543780000|2021-09-02 00:49:40|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|0
1630543810000|2021-09-02 00:50:10|19.64|19.34|19.62|19.32|19.64|19.34|19.62|19.32|0
1630543820000|2021-09-02 00:50:20|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|0
1630543870000|2021-09-02 00:51:10|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1630543880000|2021-09-02 00:51:20|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|0
1630543900000|2021-09-02 00:51:40|19.63|19.33|19.6|19.3|19.63|19.33|19.6|19.3|0
1630543970000|2021-09-02 00:52:50|19.63|19.33|19.61|19.31|19.64|19.34|19.61|19.31|0
1630544030000|2021-09-02 00:53:50|19.66|19.36|19.61|19.31|19.66|19.36|19.61|19.31|0
1630544090000|2021-09-02 00:54:50|19.63|19.33|19.6|19.3|19.64|19.34|19.6|19.3|0
1630544160000|2021-09-02 00:56:00|19.64|19.34|19.63|19.33|19.66|19.36|19.63|19.33|0
1630544170000|2021-09-02 00:56:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1630544230000|2021-09-02 00:57:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1630544260000|2021-09-02 00:57:40|19.6|19.3|19.58|19.28|19.61|19.31|19.58|19.28|0
1630544340000|2021-09-02 00:59:00|19.6|19.3|19.58|19.28|19.61|19.31|19.58|19.28|0
1630544380000|2021-09-02 00:59:40|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1630544400000|2021-09-02 01:00:00|19.58|19.28|19.6|19.3|19.64|19.34|19.58|19.28|0
1630544450000|2021-09-02 01:00:50|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|0
1630544460000|2021-09-02 01:01:00|19.58|19.28|19.6|19.3|19.64|19.34|19.58|19.28|0
1630544520000|2021-09-02 01:02:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1630544560000|2021-09-02 01:02:40|19.64|19.34|19.6|19.3|19.64|19.34|19.6|19.3|0
1630544630000|2021-09-02 01:03:50|19.64|19.34|19.6|19.3|19.66|19.36|19.6|19.3|0
1630544690000|2021-09-02 01:04:50|19.65|19.35|19.6|19.3|19.66|19.36|19.6|19.3|0
1630544750000|2021-09-02 01:05:50|19.63|19.33|19.61|19.31|19.64|19.34|19.61|19.31|0
1630544810000|2021-09-02 01:06:50|19.6|19.3|19.63|19.33|19.63|19.33|19.6|19.3|0
1630544820000|2021-09-02 01:07:00|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|0
1630544830000|2021-09-02 01:07:10|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|0
1630544850000|2021-09-02 01:07:30|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1630544880000|2021-09-02 01:08:00|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|0
1630544950000|2021-09-02 01:09:10|19.6|19.3|19.58|19.28|19.61|19.31|19.58|19.28|0
1630545040000|2021-09-02 01:10:40|19.57|19.27|19.58|19.28|19.61|19.31|19.57|19.27|0
1630545100000|2021-09-02 01:11:40|19.6|19.3|19.58|19.28|19.61|19.31|19.58|19.28|0
1630545170000|2021-09-02 01:12:50|19.59|19.29|19.6|19.3|19.63|19.33|19.59|19.29|0
1630545230000|2021-09-02 01:13:50|19.63|19.33|19.6|19.3|19.64|19.34|19.6|19.3|0
1630545240000|2021-09-02 01:14:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1630545250000|2021-09-02 01:14:10|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1630545280000|2021-09-02 01:14:40|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1630545300000|2021-09-02 01:15:00|19.64|19.34|19.62|19.32|19.64|19.34|19.62|19.32|0
1630545310000|2021-09-02 01:15:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1630545330000|2021-09-02 01:15:30|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1630545370000|2021-09-02 01:16:10|19.6|19.3|19.58|19.28|19.6|19.3|19.58|19.28|0
1630545480000|2021-09-02 01:18:00|19.57|19.27|19.58|19.28|19.6|19.3|19.57|19.27|0
1630545490000|2021-09-02 01:18:10|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|0
1630545510000|2021-09-02 01:18:30|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1630545560000|2021-09-02 01:19:20|19.57|19.27|19.57|19.27|19.62|19.32|19.57|19.27|0
1630545630000|2021-09-02 01:20:30|19.6|19.3|19.58|19.28|19.6|19.3|19.58|19.28|0
1630545700000|2021-09-02 01:21:40|19.57|19.27|19.58|19.28|19.6|19.3|19.57|19.27|0
1630545760000|2021-09-02 01:22:40|19.57|19.27|19.56|19.26|19.6|19.3|19.56|19.26|0
1630545830000|2021-09-02 01:23:50|19.59|19.29|19.57|19.27|19.6|19.3|19.57|19.27|0
1630545840000|2021-09-02 01:24:00|19.6|19.3|19.57|19.27|19.6|19.3|19.57|19.27|0
1630545890000|2021-09-02 01:24:50|19.6|19.3|19.58|19.28|19.6|19.3|19.58|19.28|0
1630545900000|2021-09-02 01:25:00|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|0
1630545960000|2021-09-02 01:26:00|19.59|19.29|19.57|19.27|19.59|19.29|19.57|19.27|0
1630546020000|2021-09-02 01:27:00|19.56|19.26|19.57|19.27|19.59|19.29|19.56|19.26|0
1630546060000|2021-09-02 01:27:40|19.6|19.3|19.57|19.27|19.6|19.3|19.57|19.27|0
1630546100000|2021-09-02 01:28:20|19.56|19.26|19.57|19.27|19.59|19.29|19.56|19.26|0
1630546120000|2021-09-02 01:28:40|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1630546140000|2021-09-02 01:29:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1630546160000|2021-09-02 01:29:20|19.56|19.26|19.59|19.29|19.59|19.29|19.56|19.26|0
1630546170000|2021-09-02 01:29:30|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|0
1630546180000|2021-09-02 01:29:40|19.56|19.26|19.54|19.29|19.56|19.29|19.54|19.26|0
1630546200000|2021-09-02 01:30:00|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1630546250000|2021-09-02 01:30:50|19.59|19.29|19.57|19.27|19.59|19.29|19.57|19.27|0
1630546320000|2021-09-02 01:32:00|19.56|19.26|19.57|19.27|19.59|19.29|19.56|19.26|0
1630546380000|2021-09-02 01:33:00|19.56|19.26|19.57|19.27|19.59|19.29|19.56|19.26|0
1630546440000|2021-09-02 01:34:00|19.56|19.26|19.59|19.29|19.59|19.29|19.56|19.26|0
1630546450000|2021-09-02 01:34:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1630546540000|2021-09-02 01:35:40|19.56|19.26|19.57|19.27|19.59|19.29|19.56|19.26|0
1630546560000|2021-09-02 01:36:00|19.56|19.26|19.51|19.26|19.56|19.26|19.51|19.26|0
1630546570000|2021-09-02 01:36:10|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630546620000|2021-09-02 01:37:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1630546630000|2021-09-02 01:37:10|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1630546650000|2021-09-02 01:37:30|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1630546660000|2021-09-02 01:37:40|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1630546690000|2021-09-02 01:38:10|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1630546700000|2021-09-02 01:38:20|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1630546710000|2021-09-02 01:38:30|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630546740000|2021-09-02 01:39:00|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1630546750000|2021-09-02 01:39:10|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1630546770000|2021-09-02 01:39:30|19.52|19.27|19.49|19.24|19.59|19.29|19.49|19.24|0
1630546830000|2021-09-02 01:40:30|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1630546840000|2021-09-02 01:40:40|19.58|19.28|19.49|19.24|19.58|19.28|19.49|19.24|0
1630546900000|2021-09-02 01:41:40|19.55|19.25|19.52|19.27|19.58|19.28|19.52|19.25|0
1630546920000|2021-09-02 01:42:00|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630546960000|2021-09-02 01:42:40|19.55|19.25|19.49|19.24|19.56|19.26|19.49|19.24|0
1630546970000|2021-09-02 01:42:50|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1630546980000|2021-09-02 01:43:00|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630547030000|2021-09-02 01:43:50|19.55|19.25|19.48|19.23|19.56|19.26|19.48|19.23|0
1630547080000|2021-09-02 01:44:40|19.55|19.25|19.48|19.23|19.56|19.26|19.48|19.23|0
1630547090000|2021-09-02 01:44:50|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1630547100000|2021-09-02 01:45:00|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1630547150000|2021-09-02 01:45:50|19.48|19.23|19.55|19.25|19.55|19.25|19.48|19.23|0
1630547160000|2021-09-02 01:46:00|19.56|19.26|19.49|19.24|19.56|19.26|19.49|19.24|0
1630547170000|2021-09-02 01:46:10|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1630547240000|2021-09-02 01:47:20|19.59|19.29|19.52|19.27|19.59|19.29|19.52|19.27|0
1630547300000|2021-09-02 01:48:20|19.59|19.29|19.52|19.27|19.59|19.29|19.52|19.27|0
1630547310000|2021-09-02 01:48:30|19.54|19.29|19.54|19.29|19.56|19.29|19.52|19.26|0
1630547340000|2021-09-02 01:49:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1630547350000|2021-09-02 01:49:10|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1630547360000|2021-09-02 01:49:20|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1630547370000|2021-09-02 01:49:30|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1630547380000|2021-09-02 01:49:40|19.56|19.26|19.54|19.29|19.56|19.29|19.54|19.26|0
1630547400000|2021-09-02 01:50:00|19.56|19.26|19.52|19.27|19.56|19.27|19.52|19.26|0
1630547410000|2021-09-02 01:50:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1630547440000|2021-09-02 01:50:40|19.57|19.32|19.56|19.26|19.59|19.32|19.56|19.26|0
1630547460000|2021-09-02 01:51:00|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1630547480000|2021-09-02 01:51:20|19.56|19.26|19.52|19.27|19.56|19.27|19.52|19.26|0
1630547520000|2021-09-02 01:52:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1630547550000|2021-09-02 01:52:30|19.59|19.29|19.52|19.27|19.59|19.29|19.52|19.26|0
1630547560000|2021-09-02 01:52:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1630547580000|2021-09-02 01:53:00|19.57|19.32|19.59|19.29|19.59|19.32|19.57|19.29|0
1630547590000|2021-09-02 01:53:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1630547620000|2021-09-02 01:53:40|19.59|19.29|19.56|19.26|19.59|19.29|19.56|19.26|0
1630547640000|2021-09-02 01:54:00|19.57|19.32|19.57|19.27|19.59|19.32|19.57|19.27|0
1630547650000|2021-09-02 01:54:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1630547680000|2021-09-02 01:54:40|19.57|19.31|19.59|19.29|19.59|19.31|19.57|19.27|0
1630547690000|2021-09-02 01:54:50|19.63|19.33|19.59|19.29|19.63|19.33|19.59|19.29|0
1630547760000|2021-09-02 01:56:00|19.56|19.26|19.56|19.26|19.6|19.3|19.53|19.26|0
1630547820000|2021-09-02 01:57:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1630547830000|2021-09-02 01:57:10|19.56|19.26|19.56|19.26|19.6|19.3|19.56|19.26|0
1630547900000|2021-09-02 01:58:20|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|0
1630547910000|2021-09-02 01:58:30|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1630547960000|2021-09-02 01:59:20|19.52|19.27|19.52|19.27|19.6|19.3|19.52|19.27|0
1630547970000|2021-09-02 01:59:30|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1630548040000|2021-09-02 02:00:40|19.63|19.33|19.56|19.26|19.63|19.33|19.56|19.26|0
1630548140000|2021-09-02 02:02:20|19.59|19.29|19.57|19.27|19.63|19.33|19.57|19.27|0
1630548150000|2021-09-02 02:02:30|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1630548200000|2021-09-02 02:03:20|19.52|19.27|19.56|19.26|19.62|19.32|19.52|19.26|0
1630548270000|2021-09-02 02:04:30|19.6|19.3|19.56|19.26|19.6|19.3|19.56|19.26|0
1630548340000|2021-09-02 02:05:40|19.52|19.27|19.56|19.26|19.6|19.3|19.52|19.26|0
1630548400000|2021-09-02 02:06:40|19.52|19.27|19.52|19.27|19.6|19.3|19.52|19.25|0
1630548500000|2021-09-02 02:08:20|19.59|19.29|19.52|19.27|19.63|19.33|19.52|19.27|0
1630548580000|2021-09-02 02:09:40|19.59|19.29|19.52|19.27|19.6|19.3|19.52|19.27|0
1630548640000|2021-09-02 02:10:40|19.6|19.3|19.52|19.27|19.61|19.31|19.52|19.27|0
1630548800000|2021-09-02 02:13:20|19.6|19.3|19.52|19.27|19.64|19.34|19.52|19.27|0
1630548870000|2021-09-02 02:14:30|19.59|19.29|19.55|19.3|19.63|19.33|19.55|19.29|0
1630548880000|2021-09-02 02:14:40|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1630548940000|2021-09-02 02:15:40|19.51|19.26|19.52|19.27|19.59|19.29|19.51|19.26|0
1630549000000|2021-09-02 02:16:40|19.59|19.29|19.52|19.27|19.63|19.33|19.52|19.27|0
1630549160000|2021-09-02 02:19:20|19.51|19.26|19.52|19.27|19.58|19.28|19.51|19.26|0
1630549290000|2021-09-02 02:21:30|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1630549300000|2021-09-02 02:21:40|19.58|19.28|19.52|19.27|19.58|19.28|19.52|19.27|0
1630549360000|2021-09-02 02:22:40|19.59|19.29|19.52|19.27|19.63|19.33|19.52|19.27|0
1630549420000|2021-09-02 02:23:40|19.59|19.29|19.52|19.27|19.59|19.29|19.52|19.27|0
1630549470000|2021-09-02 02:24:30|19.56|19.26|19.55|19.3|19.56|19.3|19.55|19.26|0
1630549480000|2021-09-02 02:24:40|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1630549490000|2021-09-02 02:24:50|19.57|19.32|19.59|19.34|19.59|19.34|19.57|19.32|0
1630549500000|2021-09-02 02:25:00|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1630549530000|2021-09-02 02:25:30|19.55|19.3|19.57|19.32|19.63|19.33|19.55|19.3|0
1630549570000|2021-09-02 02:26:10|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1630549590000|2021-09-02 02:26:30|19.57|19.32|19.59|19.29|19.59|19.32|19.57|19.29|0
1630549620000|2021-09-02 02:27:00|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1630549640000|2021-09-02 02:27:20|19.59|19.29|19.57|19.32|19.62|19.32|19.57|19.29|0
1630549660000|2021-09-02 02:27:40|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1630549670000|2021-09-02 02:27:50|19.57|19.32|19.59|19.29|19.59|19.34|19.57|19.29|0
1630549720000|2021-09-02 02:28:40|19.57|19.27|19.59|19.29|19.63|19.33|19.57|19.27|0
1630549930000|2021-09-02 02:32:10|19.63|19.33|19.59|19.29|19.63|19.33|19.57|19.29|0
1630550000000|2021-09-02 02:33:20|19.55|19.3|19.62|19.32|19.62|19.32|19.55|19.3|0
1630550010000|2021-09-02 02:33:30|19.63|19.33|19.59|19.29|19.63|19.33|19.59|19.29|0
1630550040000|2021-09-02 02:34:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1630550050000|2021-09-02 02:34:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1630550070000|2021-09-02 02:34:30|19.59|19.29|19.59|19.29|19.63|19.33|19.59|19.29|0
1630550150000|2021-09-02 02:35:50|19.63|19.33|19.59|19.29|19.65|19.35|19.59|19.29|0
1630550190000|2021-09-02 02:36:30|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1630550210000|2021-09-02 02:36:50|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1630550240000|2021-09-02 02:37:20|19.57||19.57||19.57||19.57||0
1630550280000|2021-09-02 02:38:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1630550300000|2021-09-02 02:38:20|19.6|19.3|19.56|19.26|19.6|19.3|19.56|19.26|0
1630550370000|2021-09-02 02:39:30|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1630550380000|2021-09-02 02:39:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1630550390000|2021-09-02 02:39:50|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1630550400000|2021-09-02 02:40:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1630550460000|2021-09-02 02:41:00|19.55|19.3|19.56|19.26|19.6|19.3|19.55|19.26|0
1630550520000|2021-09-02 02:42:00|19.6|19.3|19.56|19.26|19.6|19.3|19.56|19.26|0
1630550590000|2021-09-02 02:43:10|19.52|19.27|19.6|19.3|19.6|19.3|19.52|19.25|0
1630550600000|2021-09-02 02:43:20|19.58|19.28|19.56|19.26|19.58|19.28|19.56|19.26|0
1630550660000|2021-09-02 02:44:20|19.6|19.3|19.56|19.26|19.6|19.3|19.56|19.26|0
1630550730000|2021-09-02 02:45:30|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1630550740000|2021-09-02 02:45:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1630550800000|2021-09-02 02:46:40|19.6|19.3|19.56|19.26|19.6|19.3|19.56|19.26|0
1630550880000|2021-09-02 02:48:00|19.6|19.3|19.56|19.26|19.6|19.3|19.56|19.26|0
1630550960000|2021-09-02 02:49:20|19.6|19.3|19.59|19.29|19.63|19.33|19.59|19.29|0
1630551040000|2021-09-02 02:50:40|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1630551050000|2021-09-02 02:50:50|19.62|19.32|19.57|19.27|19.62|19.32|19.57|19.27|0
1630551070000|2021-09-02 02:51:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1630551110000|2021-09-02 02:51:50|19.6|19.3|19.56|19.26|19.6|19.3|19.56|19.26|0
1630551180000|2021-09-02 02:53:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1630551210000|2021-09-02 02:53:30|19.59|19.29|19.59|19.29|19.63|19.33|19.59|19.29|0
1630551290000|2021-09-02 02:54:50|19.63|19.33|19.59|19.29|19.63|19.33|19.59|19.29|0
1630551360000|2021-09-02 02:56:00|19.63|19.33|19.59|19.29|19.63|19.33|19.59|19.29|0
1630551420000|2021-09-02 02:57:00|19.63|19.33|19.59|19.29|19.65|19.35|19.59|19.29|0
1630551490000|2021-09-02 02:58:10|19.63|19.33|19.59|19.29|19.63|19.33|19.59|19.29|0
1630551550000|2021-09-02 02:59:10|19.63|19.33|19.59|19.29|19.63|19.33|19.59|19.29|0
1630551610000|2021-09-02 03:00:10|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|0
1630551620000|2021-09-02 03:00:20|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1630551630000|2021-09-02 03:00:30|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1630551670000|2021-09-02 03:01:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1630551680000|2021-09-02 03:01:20|19.6|19.3|19.58|19.28|19.62|19.32|19.58|19.28|0
1630551720000|2021-09-02 03:02:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1630551740000|2021-09-02 03:02:20|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1630551750000|2021-09-02 03:02:30|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1630551770000|2021-09-02 03:02:50|19.62|19.32|19.58|19.28|19.62|19.32|19.58|19.28|0
1630551850000|2021-09-02 03:04:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1630551880000|2021-09-02 03:04:40|19.58|19.28|19.58|19.28|19.62|19.32|19.58|19.28|0
1630551950000|2021-09-02 03:05:50|19.62|19.32|19.58|19.28|19.62|19.32|19.58|19.28|0
1630551970000|2021-09-02 03:06:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1630552010000|2021-09-02 03:06:50|19.6|19.3|19.56|19.26|19.6|19.3|19.56|19.26|0
1630552030000|2021-09-02 03:07:10|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1630552050000|2021-09-02 03:07:30|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1630552200000|2021-09-02 03:10:00|19.6|19.3|19.56|19.26|19.6|19.3|19.56|19.26|0
1630552270000|2021-09-02 03:11:10|19.6|19.3|19.56|19.26|19.6|19.3|19.56|19.26|0
1630552360000|2021-09-02 03:12:40|19.6|19.3|19.56|19.26|19.6|19.3|19.56|19.26|0
1630552420000|2021-09-02 03:13:40|19.6|19.3|19.56|19.26|19.6|19.3|19.56|19.26|0
1630552470000|2021-09-02 03:14:30|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|0
1630552480000|2021-09-02 03:14:40|19.56|19.26|19.6|19.3|19.6|19.3|19.56|19.26|0
1630552490000|2021-09-02 03:14:50|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1630552550000|2021-09-02 03:15:50|19.6|19.3|19.56|19.26|19.6|19.3|19.56|19.26|0
1630552590000|2021-09-02 03:16:30|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1630552600000|2021-09-02 03:16:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1630552630000|2021-09-02 03:17:10|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1630552660000|2021-09-02 03:17:40|19.63|19.33|19.59|19.29|19.63|19.33|19.59|19.29|0
1630552720000|2021-09-02 03:18:40|19.63|19.33|19.59|19.29|19.63|19.33|19.59|19.29|0
1630552750000|2021-09-02 03:19:10|19.58|19.33|19.61|19.31|19.61|19.33|19.58|19.3|0
1630552760000|2021-09-02 03:19:20|19.58|19.33|19.61|19.31|19.61|19.33|19.58|19.31|0
1630552840000|2021-09-02 03:20:40|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1630552870000|2021-09-02 03:21:10|19.61|19.31|19.62|19.32|19.65|19.35|19.61|19.31|0
1630552880000|2021-09-02 03:21:20|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|0
1630552890000|2021-09-02 03:21:30|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1630552950000|2021-09-02 03:22:30|19.61|19.31|19.62|19.32|19.64|19.34|19.61|19.31|0
1630553020000|2021-09-02 03:23:40|19.61|19.31|19.62|19.32|19.64|19.34|19.61|19.31|0
1630553080000|2021-09-02 03:24:40|19.61|19.31|19.66|19.36|19.67|19.37|19.61|19.31|0
1630553100000|2021-09-02 03:25:00|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|0
1630553120000|2021-09-02 03:25:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1630553130000|2021-09-02 03:25:30|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|0
1630553180000|2021-09-02 03:26:20|19.59|19.29|19.56|19.26|19.59|19.29|19.56|19.26|0
1630553250000|2021-09-02 03:27:30|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1630553260000|2021-09-02 03:27:40|19.56|19.26|19.57|19.27|19.59|19.29|19.56|19.26|0
1630553310000|2021-09-02 03:28:30|19.56|19.26|19.53|19.28|19.56|19.28|19.53|19.26|0
1630553320000|2021-09-02 03:28:40|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1630553380000|2021-09-02 03:29:40|19.55|19.3|19.55|19.25|19.6|19.3|19.55|19.25|0
1630553440000|2021-09-02 03:30:40|19.58|19.28|19.5|19.25|19.61|19.31|19.5|19.25|0
1630553500000|2021-09-02 03:31:40|19.55||19.55||19.55||19.55||0
1630553510000|2021-09-02 03:31:50|19.6|19.3|19.55|19.25|19.6|19.3|19.55|19.25|0
1630553570000|2021-09-02 03:32:50|19.57|19.27|19.55|19.25|19.57|19.28|19.53|19.25|0
1630553640000|2021-09-02 03:34:00|19.51|19.26|19.55|19.25|19.57|19.28|19.51|19.24|0
1630553670000|2021-09-02 03:34:30|19.53|19.23|19.55|19.25|19.56|19.26|19.53|19.23|0
1630553700000|2021-09-02 03:35:00|19.51|19.26|19.55|19.25|19.57|19.28|19.51|19.24|0
1630553730000|2021-09-02 03:35:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1630553800000|2021-09-02 03:36:40|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1630553810000|2021-09-02 03:36:50|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1630553860000|2021-09-02 03:37:40|19.56|19.26|19.57|19.27|19.57|19.27|19.51|19.24|0
1630553870000|2021-09-02 03:37:50|19.53|19.28|19.55|19.25|19.55|19.28|19.53|19.25|0
1630553880000|2021-09-02 03:38:00|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1630553940000|2021-09-02 03:39:00|19.56|19.26|19.53|19.23|19.56|19.26|19.53|19.23|0
1630553980000|2021-09-02 03:39:40|19.55|19.25|19.53|19.23|19.55|19.27|19.52|19.23|0
1630554050000|2021-09-02 03:40:50|19.5|19.25|19.53|19.23|19.55|19.27|19.5|19.22|0
1630554120000|2021-09-02 03:42:00|19.5|19.25|19.53|19.23|19.55|19.27|19.5|19.22|0
1630554180000|2021-09-02 03:43:00|19.5|19.25|19.49|19.24|19.5|19.25|19.49|19.24|0
1630554340000|2021-09-02 03:45:40|19.55|19.25|19.49|19.24|19.55|19.25|19.49|19.24|0
1630554400000|2021-09-02 03:46:40|19.5|19.25|19.49|19.24|19.5|19.25|19.49|19.24|0
1630554410000|2021-09-02 03:46:50|19.55|19.25|19.49|19.24|19.55|19.25|19.49|19.24|0
1630554470000|2021-09-02 03:47:50|19.5|19.25|19.49|19.24|19.5|19.25|19.49|19.24|0
1630554480000|2021-09-02 03:48:00|19.55|19.25|19.49|19.24|19.55|19.25|19.49|19.24|0
1630554540000|2021-09-02 03:49:00|19.47|19.22|19.55|19.25|19.55|19.25|19.47|19.22|0
1630554550000|2021-09-02 03:49:10|19.6|19.3|19.49|19.24|19.6|19.3|19.49|19.24|0
1630554610000|2021-09-02 03:50:10|19.6|19.3|19.49|19.24|19.6|19.3|19.49|19.24|0
1630554670000|2021-09-02 03:51:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1630554680000|2021-09-02 03:51:20|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630554710000|2021-09-02 03:51:50|19.5|19.25|19.49|19.24|19.5|19.25|19.49|19.24|0
1630554740000|2021-09-02 03:52:20|19.55|19.25|19.49|19.24|19.55|19.27|19.49|19.24|0
1630554800000|2021-09-02 03:53:20|19.55|19.25|19.49|19.24|19.55|19.27|19.49|19.24|0
1630554870000|2021-09-02 03:54:30|19.55|19.25|19.49|19.24|19.55|19.27|19.49|19.24|0
1630554940000|2021-09-02 03:55:40|19.55|19.25|19.49|19.24|19.55|19.25|19.49|19.24|0
1630555000000|2021-09-02 03:56:40|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1630555010000|2021-09-02 03:56:50|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630555070000|2021-09-02 03:57:50|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1630555080000|2021-09-02 03:58:00|19.52|19.27|19.49|19.24|19.52|19.27|19.49|19.24|0
1630555110000|2021-09-02 03:58:30|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1630555120000|2021-09-02 03:58:40|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630555140000|2021-09-02 03:59:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1630555150000|2021-09-02 03:59:10|19.52|19.27|19.49|19.24|19.52|19.27|19.49|19.24|0
1630555200000|2021-09-02 04:00:00|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1630555210000|2021-09-02 04:00:10|19.49|19.24|19.49|19.24|19.55|19.33|19.41|19.21|0
1630555280000|2021-09-02 04:01:20|19.39|19.31|19.52|19.27|19.55|19.31|19.39|19.2|0
1630555290000|2021-09-02 04:01:30|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630555360000|2021-09-02 04:02:40|19.38|19.3|19.49|19.24|19.55|19.3|19.38|19.24|0
1630555420000|2021-09-02 04:03:40|19.55|19.25|19.49|19.24|19.55|19.27|19.49|19.24|0
1630555500000|2021-09-02 04:05:00|19.38|19.3|19.49|19.24|19.55|19.3|19.38|19.19|0
1630555580000|2021-09-02 04:06:20|19.55|19.25|19.49|19.24|19.55|19.27|19.49|19.24|0
1630555650000|2021-09-02 04:07:30|19.39|19.31|19.49|19.24|19.55|19.31|19.39|19.24|0
1630555710000|2021-09-02 04:08:30|19.39|19.31|19.5|19.25|19.6|19.31|19.39|19.2|0
1630555720000|2021-09-02 04:08:40|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630555780000|2021-09-02 04:09:40|19.39|19.31|19.49|19.24|19.6|19.31|19.39|19.21|0
1630555840000|2021-09-02 04:10:40|19.55|19.25|19.49|19.24|19.55|19.27|19.49|19.24|0
1630555910000|2021-09-02 04:11:50|19.39|19.31|19.5|19.25|19.55|19.31|19.39|19.23|0
1630555920000|2021-09-02 04:12:00|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630555970000|2021-09-02 04:12:50|19.55|19.25|19.49|19.24|19.55|19.27|19.49|19.24|0
1630555980000|2021-09-02 04:13:00|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1630555990000|2021-09-02 04:13:10|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630556030000|2021-09-02 04:13:50|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1630556040000|2021-09-02 04:14:00|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630556110000|2021-09-02 04:15:10|19.39|19.31|19.49|19.24|19.56|19.31|19.39|19.2|0
1630556190000|2021-09-02 04:16:30|19.38|19.3|19.49|19.24|19.55|19.3|19.38|19.19|0
1630556260000|2021-09-02 04:17:40|19.39|19.31|19.5|19.25|19.55|19.31|19.39|19.24|0
1630556280000|2021-09-02 04:18:00|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630556330000|2021-09-02 04:18:50|19.55|19.25|19.49|19.24|19.55|19.3|19.49|19.24|0
1630556390000|2021-09-02 04:19:50|19.39|19.31|19.5|19.25|19.56|19.31|19.39|19.2|0
1630556400000|2021-09-02 04:20:00|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630556460000|2021-09-02 04:21:00|19.55|19.25|19.49|19.24|19.56|19.31|19.49|19.24|0
1630556530000|2021-09-02 04:22:10|19.39|19.31|19.49|19.24|19.6|19.31|19.39|19.2|0
1630556590000|2021-09-02 04:23:10|19.39|19.31|19.5|19.2|19.5|19.31|19.39|19.2|0
1630556600000|2021-09-02 04:23:20|19.6|19.3|19.49|19.24|19.6|19.3|19.49|19.24|0
1630556660000|2021-09-02 04:24:20|19.47|19.22|19.49|19.24|19.55|19.26|19.47|19.22|0
1630556720000|2021-09-02 04:25:20|19.39|19.31|19.56|19.26|19.56|19.31|19.39|19.2|0
1630556730000|2021-09-02 04:25:30|19.49|19.24|19.5|19.25|19.5|19.25|19.49|19.24|0
1630556740000|2021-09-02 04:25:40|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630556790000|2021-09-02 04:26:30|19.56|19.26|19.49|19.24|19.56|19.26|19.49|19.24|0
1630556800000|2021-09-02 04:26:40|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1630556820000|2021-09-02 04:27:00|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630556860000|2021-09-02 04:27:40|19.38|19.3|19.49|19.24|19.56|19.3|19.38|19.24|0
1630556920000|2021-09-02 04:28:40|19.54|19.29|19.5|19.25|19.54|19.29|19.5|19.25|0
1630556940000|2021-09-02 04:29:00|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630556990000|2021-09-02 04:29:50|19.56|19.26|19.49|19.24|19.6|19.3|19.49|19.24|0
1630557060000|2021-09-02 04:31:00|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630557120000|2021-09-02 04:32:00|19.36|19.28|19.49|19.24|19.55|19.3|19.36|19.23|0
1630557200000|2021-09-02 04:33:20|19.39|19.31|19.49|19.24|19.6|19.31|19.39|19.24|1
1630557260000|2021-09-02 04:34:20|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630557320000|2021-09-02 04:35:20|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1630557330000|2021-09-02 04:35:30|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630557390000|2021-09-02 04:36:30|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630557450000|2021-09-02 04:37:30|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630557520000|2021-09-02 04:38:40|19.56|19.26|19.5|19.25|19.56|19.27|19.49|19.24|0
1630557540000|2021-09-02 04:39:00|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630557580000|2021-09-02 04:39:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1630557590000|2021-09-02 04:39:50|19.54|19.29|19.49|19.24|19.54|19.29|19.49|19.24|0
1630557650000|2021-09-02 04:40:50|19.52|19.27|19.49|19.24|19.56|19.27|19.49|19.24|0
1630557720000|2021-09-02 04:42:00|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630557780000|2021-09-02 04:43:00|19.5|19.25|19.49|19.24|19.56|19.31|19.39|19.23|0
1630557870000|2021-09-02 04:44:30|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630557930000|2021-09-02 04:45:30|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630557970000|2021-09-02 04:46:10|19.5|19.25|19.49|19.24|19.5|19.25|19.49|19.24|0
1630557990000|2021-09-02 04:46:30|19.52|19.27|19.49|19.24|19.56|19.27|19.49|19.24|0
1630558060000|2021-09-02 04:47:40|19.56|19.26|19.49|19.24|19.56|19.26|19.49|19.24|0
1630558160000|2021-09-02 04:49:20|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630558240000|2021-09-02 04:50:40|19.54|19.21|19.49|19.24|19.54|19.27|19.49|19.21|0
1630558310000|2021-09-02 04:51:50|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630558380000|2021-09-02 04:53:00|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630558440000|2021-09-02 04:54:00|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630558500000|2021-09-02 04:55:00|19.47|19.22|19.49|19.24|19.56|19.27|19.47|19.22|0
1630558560000|2021-09-02 04:56:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1630558570000|2021-09-02 04:56:10|19.52|19.27|19.49|19.24|19.52|19.27|19.49|19.24|0
1630558640000|2021-09-02 04:57:20|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630558710000|2021-09-02 04:58:30|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630558780000|2021-09-02 04:59:40|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630558840000|2021-09-02 05:00:40|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630558860000|2021-09-02 05:01:00|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1630558870000|2021-09-02 05:01:10|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630558920000|2021-09-02 05:02:00|19.56|19.26|19.49|19.24|19.56|19.31|19.49|19.24|0
1630558990000|2021-09-02 05:03:10|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630559010000|2021-09-02 05:03:30|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1630559020000|2021-09-02 05:03:40|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630559050000|2021-09-02 05:04:10|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630559120000|2021-09-02 05:05:20|19.52|19.27|19.49|19.24|19.56|19.27|19.49|19.24|0
1630559180000|2021-09-02 05:06:20|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630559250000|2021-09-02 05:07:30|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630559310000|2021-09-02 05:08:30|19.39|19.31|19.56|19.26|19.56|19.31|19.39|19.26|0
1630559320000|2021-09-02 05:08:40|19.55|19.3|19.49|19.24|19.55|19.3|19.49|19.24|0
1630559380000|2021-09-02 05:09:40|19.39|19.31|19.49|19.24|19.56|19.31|19.39|19.23|0
1630559470000|2021-09-02 05:11:10|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630559540000|2021-09-02 05:12:20|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630559580000|2021-09-02 05:13:00|19.5|19.25|19.49|19.24|19.5|19.25|19.49|19.24|0
1630559600000|2021-09-02 05:13:20|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630559670000|2021-09-02 05:14:30|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630559730000|2021-09-02 05:15:30|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630559790000|2021-09-02 05:16:30|19.56|19.26|19.49|19.24|19.56|19.26|19.49|19.24|0
1630559830000|2021-09-02 05:17:10|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1630559850000|2021-09-02 05:17:30|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630559860000|2021-09-02 05:17:40|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630559880000|2021-09-02 05:18:00|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1630559930000|2021-09-02 05:18:50|19.57|19.27|19.5|19.25|19.57|19.29|19.5|19.25|0
1630559990000|2021-09-02 05:19:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1630560000000|2021-09-02 05:20:00|19.54|19.29|19.5|19.25|19.54|19.29|19.5|19.25|0
1630560060000|2021-09-02 05:21:00|19.57|19.27|19.5|19.25|19.57|19.29|19.5|19.25|0
1630560120000|2021-09-02 05:22:00|19.57|19.27|19.5|19.25|19.57|19.29|19.5|19.25|0
1630560180000|2021-09-02 05:23:00|19.57|19.27|19.5|19.25|19.57|19.29|19.5|19.25|0
1630560220000|2021-09-02 05:23:40|19.43|19.35|19.5|19.25|19.5|19.35|19.43|19.25|0
1630560250000|2021-09-02 05:24:10|19.57|19.27|19.5|19.25|19.57|19.29|19.5|19.25|0
1630560320000|2021-09-02 05:25:20|19.57|19.27|19.5|19.25|19.57|19.29|19.5|19.25|0
1630560380000|2021-09-02 05:26:20|19.49|19.24|19.5|19.25|19.57|19.28|19.49|19.24|0
1630560440000|2021-09-02 05:27:20|19.57|19.27|19.5|19.25|19.57|19.29|19.5|19.25|0
1630560510000|2021-09-02 05:28:30|19.57|19.27|19.5|19.25|19.57|19.29|19.5|19.25|0
1630560580000|2021-09-02 05:29:40|19.57|19.27|19.5|19.25|19.57|19.29|19.5|19.25|0
1630560650000|2021-09-02 05:30:50|19.57|19.27|19.5|19.25|19.57|19.29|19.5|19.25|0
1630560710000|2021-09-02 05:31:50|19.57|19.27|19.5|19.25|19.57|19.29|19.5|19.25|0
1630560780000|2021-09-02 05:33:00|19.57|19.27|19.5|19.25|19.57|19.29|19.5|19.25|0
1630560870000|2021-09-02 05:34:30|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1630560880000|2021-09-02 05:34:40|19.54|19.29|19.5|19.25|19.54|19.29|19.5|19.25|0
1630561010000|2021-09-02 05:36:50|19.57|19.27|19.5|19.25|19.57|19.29|19.5|19.25|0
1630561080000|2021-09-02 05:38:00|19.57|19.27|19.5|19.25|19.57|19.29|19.5|19.25|0
1630561150000|2021-09-02 05:39:10|19.45|19.37|19.39|19.31|19.58|19.37|19.38|19.29|5
1630561170000|2021-09-02 05:39:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630561210000|2021-09-02 05:40:10|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|2
1630561220000|2021-09-02 05:40:20|19.42|19.17|19.41|19.16|19.42|19.17|19.41|19.16|0
1630561230000|2021-09-02 05:40:30|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1630561280000|2021-09-02 05:41:20|19.43|19.18|19.42|19.17|19.43|19.18|19.42|19.17|0
1630561300000|2021-09-02 05:41:40|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1630561370000|2021-09-02 05:42:50|19.51|19.21|19.44|19.19|19.51|19.21|19.44|19.19|0
1630561430000|2021-09-02 05:43:50|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1630561440000|2021-09-02 05:44:00|19.51|19.21|19.44|19.19|19.51|19.21|19.44|19.19|0
1630561480000|2021-09-02 05:44:40|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1630561530000|2021-09-02 05:45:30|19.52|19.22|19.45|19.2|19.52|19.24|19.45|19.2|0
1630561590000|2021-09-02 05:46:30|19.52|19.22|19.45|19.2|19.52|19.24|19.45|19.2|0
1630561670000|2021-09-02 05:47:50|19.52|19.22|19.45|19.2|19.52|19.24|19.45|19.2|0
1630561680000|2021-09-02 05:48:00|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1630561690000|2021-09-02 05:48:10|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630561700000|2021-09-02 05:48:20|19.47|19.22|19.45|19.2|19.47|19.22|19.45|19.2|0
1630561760000|2021-09-02 05:49:20|19.52|19.22|19.45|19.2|19.52|19.24|19.45|19.2|0
1630561820000|2021-09-02 05:50:20|19.49|19.24|19.52|19.22|19.52|19.24|19.49|19.22|0
1630561830000|2021-09-02 05:50:30|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1630561890000|2021-09-02 05:51:30|19.49|19.24|19.45|19.2|19.52|19.24|19.45|19.2|0
1630561980000|2021-09-02 05:53:00|19.49|19.24|19.45|19.2|19.52|19.24|19.45|19.2|0
1630562030000|2021-09-02 05:53:50|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1630562040000|2021-09-02 05:54:00|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630562290000|2021-09-02 05:58:10|19.48|19.23|19.49|19.24|19.49|19.24|19.48|19.23|0
1630562310000|2021-09-02 05:58:30|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1630562360000|2021-09-02 05:59:20|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1630562380000|2021-09-02 05:59:40|19.35|19.27|19.42|19.17|19.42|19.27|19.35|19.17|1
1630562400000|2021-09-02 06:00:00|19.43|19.18|19.46|19.21|19.46|19.21|19.43|19.18|0
1630562440000|2021-09-02 06:00:40|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1630562450000|2021-09-02 06:00:50|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1630562460000|2021-09-02 06:01:00|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1630562480000|2021-09-02 06:01:20|19.46|19.21|19.47|19.22|19.47|19.22|19.46|19.21|0
1630562580000|2021-09-02 06:03:00|19.49|19.24|19.46|19.38|19.53|19.39|19.46|19.24|1
1630562690000|2021-09-02 06:04:50|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|2
1630562780000|2021-09-02 06:06:20|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1630562790000|2021-09-02 06:06:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1630562850000|2021-09-02 06:07:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630563730000|2021-09-02 06:22:10|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|18
1630563790000|2021-09-02 06:23:10|||||||||3
1630563900000|2021-09-02 06:25:00|||||||||2
1630563910000|2021-09-02 06:25:10|19.46|19.38|19.5|19.42|19.5|19.42|19.46|19.38|0
1630563920000|2021-09-02 06:25:20|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|1
1630563930000|2021-09-02 06:25:30|19.5|19.42|19.51|19.43|19.51|19.43|19.49|19.41|1
1630563940000|2021-09-02 06:25:40|19.5|19.42|19.51|19.43|19.51|19.43|19.49|19.41|0
1630564160000|2021-09-02 06:29:20|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|5
1630564340000|2021-09-02 06:32:20|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1630564350000|2021-09-02 06:32:30|19.5|19.42|19.51|19.43|19.51|19.43|19.49|19.41|2
1630564360000|2021-09-02 06:32:40|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1630564420000|2021-09-02 06:33:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1630564430000|2021-09-02 06:33:50|||||||||1
1630564440000|2021-09-02 06:34:00|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1630564480000|2021-09-02 06:34:40|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1630564490000|2021-09-02 06:34:50|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|10
1630564520000|2021-09-02 06:35:20|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1630564530000|2021-09-02 06:35:30|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1630564620000|2021-09-02 06:37:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|45
1630564690000|2021-09-02 06:38:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630564720000|2021-09-02 06:38:40|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1630564730000|2021-09-02 06:38:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630564770000|2021-09-02 06:39:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1630564780000|2021-09-02 06:39:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630564790000|2021-09-02 06:39:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1630564800000|2021-09-02 06:40:00|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|1
1630564840000|2021-09-02 06:40:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1630564850000|2021-09-02 06:40:50|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1630564990000|2021-09-02 06:43:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1630565120000|2021-09-02 06:45:20|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|17
1630565140000|2021-09-02 06:45:40|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1630565160000|2021-09-02 06:46:00|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1630565400000|2021-09-02 06:50:00|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|24
1630565410000|2021-09-02 06:50:10|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1630565810000|2021-09-02 06:56:50|||||||||1
1630565980000|2021-09-02 06:59:40|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|2
1630566000000|2021-09-02 07:00:00|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|42
1630566010000|2021-09-02 07:00:10|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|3
1630566020000|2021-09-02 07:00:20|19.32|19.24|19.33|19.25|19.36|19.28|19.32|19.24|13
1630566030000|2021-09-02 07:00:30|19.32|19.24|19.33|19.25|19.34|19.26|19.32|19.24|0
1630566040000|2021-09-02 07:00:40|19.34|19.26|19.36|19.28|19.37|19.29|19.34|19.26|4
1630566050000|2021-09-02 07:00:50|19.34|19.26|19.36|19.28|19.37|19.29|19.33|19.25|1
1630566060000|2021-09-02 07:01:00|19.34|19.26|19.33|19.25|19.37|19.29|19.33|19.25|14
1630566080000|2021-09-02 07:01:20|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1630566090000|2021-09-02 07:01:30|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1630566100000|2021-09-02 07:01:40|19.32|19.24|19.36|19.28|19.37|19.29|19.32|19.24|1
1630566110000|2021-09-02 07:01:50|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|0
1630566120000|2021-09-02 07:02:00|19.36|19.28|19.33|19.25|19.37|19.29|19.33|19.25|4
1630566140000|2021-09-02 07:02:20|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1630566150000|2021-09-02 07:02:30|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|12
1630566160000|2021-09-02 07:02:40|19.31|19.23|19.31|19.23|19.32|19.24|19.29|19.21|3
1630566170000|2021-09-02 07:02:50|19.29|19.21|19.28|19.2|19.31|19.23|19.28|19.2|0
1630566200000|2021-09-02 07:03:20|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|0
1630566210000|2021-09-02 07:03:30|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|0
1630566220000|2021-09-02 07:03:40|19.29|19.21|19.29|19.21|19.31|19.23|19.29|19.21|0
1630566260000|2021-09-02 07:04:20|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1630566270000|2021-09-02 07:04:30|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|0
1630566280000|2021-09-02 07:04:40|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|112
1630566300000|2021-09-02 07:05:00|||||||||2
1630566310000|2021-09-02 07:05:10|||||||||2
1630566370000|2021-09-02 07:06:10|19.23|19.15|19.22|19.14|19.24|19.16|19.22|19.14|0
1630566410000|2021-09-02 07:06:50|||||||||1
1630566470000|2021-09-02 07:07:50|19.19|19.11|19.21|19.13|19.22|19.14|19.19|19.11|44
1630566480000|2021-09-02 07:08:00|19.22|19.14|19.21|19.13|19.22|19.14|19.19|19.11|79
1630566490000|2021-09-02 07:08:10|19.18|19.1|19.19|19.11|19.21|19.13|19.18|19.1|0
1630566500000|2021-09-02 07:08:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|2
1630566510000|2021-09-02 07:08:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|7
1630566520000|2021-09-02 07:08:40|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|0
1630566530000|2021-09-02 07:08:50|19.21|19.13|19.21|19.13|19.22|19.14|19.19|19.11|0
1630566540000|2021-09-02 07:09:00|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|6
1630566550000|2021-09-02 07:09:10|19.21|19.13|19.22|19.14|19.22|19.14|19.19|19.11|8
1630566610000|2021-09-02 07:10:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1630566620000|2021-09-02 07:10:20|19.22|19.14|19.26|19.18|19.27|19.19|19.22|19.14|8
1630566630000|2021-09-02 07:10:30|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|0
1630566660000|2021-09-02 07:11:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|2
1630566670000|2021-09-02 07:11:10|19.26|19.18|19.25|19.17|19.27|19.19|19.25|19.17|2
1630566680000|2021-09-02 07:11:20|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1630566720000|2021-09-02 07:12:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|7
1630566730000|2021-09-02 07:12:10|19.21|19.13|19.22|19.14|19.22|19.14|19.2|19.12|8
1630566850000|2021-09-02 07:14:10|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|13
1630566870000|2021-09-02 07:14:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|6
1630566880000|2021-09-02 07:14:40|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1630566890000|2021-09-02 07:14:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1630566900000|2021-09-02 07:15:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1630566930000|2021-09-02 07:15:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|20
1630566960000|2021-09-02 07:16:00|19.23|19.15|19.24|19.16|19.24|19.16|19.22|19.14|206
1630566980000|2021-09-02 07:16:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1630566990000|2021-09-02 07:16:30|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1630567000000|2021-09-02 07:16:40|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1630567020000|2021-09-02 07:17:00|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|0
1630567030000|2021-09-02 07:17:10|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1630567040000|2021-09-02 07:17:20|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1630567050000|2021-09-02 07:17:30|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|0
1630567060000|2021-09-02 07:17:40|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1630567070000|2021-09-02 07:17:50|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1630567080000|2021-09-02 07:18:00|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1630567090000|2021-09-02 07:18:10|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1630567100000|2021-09-02 07:18:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|91
1630567150000|2021-09-02 07:19:10|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|46
1630567160000|2021-09-02 07:19:20|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1630567170000|2021-09-02 07:19:30|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|0
1630567230000|2021-09-02 07:20:30|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1630567240000|2021-09-02 07:20:40|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1630567290000|2021-09-02 07:21:30|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1630567320000|2021-09-02 07:22:00|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1630567410000|2021-09-02 07:23:30|19.25|19.17|19.27|19.19|19.27|19.19|19.23|19.15|5
1630567440000|2021-09-02 07:24:00|19.23|19.15|19.27|19.19|19.27|19.19|19.23|19.15|0
1630567450000|2021-09-02 07:24:10|19.26|19.18|19.25|19.17|19.26|19.18|19.23|19.15|0
1630567470000|2021-09-02 07:24:30|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1630567560000|2021-09-02 07:26:00|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|44
1630567570000|2021-09-02 07:26:10|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|0
1630567580000|2021-09-02 07:26:20|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|0
1630567590000|2021-09-02 07:26:30|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1630567600000|2021-09-02 07:26:40|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|20
1630567610000|2021-09-02 07:26:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|3
1630567620000|2021-09-02 07:27:00|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1630567630000|2021-09-02 07:27:10|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1630567650000|2021-09-02 07:27:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1630567660000|2021-09-02 07:27:40|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1630567670000|2021-09-02 07:27:50|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1630567690000|2021-09-02 07:28:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1630567720000|2021-09-02 07:28:40|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1630567730000|2021-09-02 07:28:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1630567750000|2021-09-02 07:29:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1630567890000|2021-09-02 07:31:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|6
1630567900000|2021-09-02 07:31:40|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1630567910000|2021-09-02 07:31:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1630567920000|2021-09-02 07:32:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1630567930000|2021-09-02 07:32:10|19.26|19.18|19.26|19.18|19.27|19.19|19.25|19.17|0
1630567940000|2021-09-02 07:32:20|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|13
1630567960000|2021-09-02 07:32:40|||||||||5
1630567970000|2021-09-02 07:32:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1630567980000|2021-09-02 07:33:00|||||||||9
1630567990000|2021-09-02 07:33:10|||||||||5
1630568010000|2021-09-02 07:33:30|||||||||7
1630568020000|2021-09-02 07:33:40|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1630568030000|2021-09-02 07:33:50|||||||||8
1630568040000|2021-09-02 07:34:00|||||||||10
1630568050000|2021-09-02 07:34:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|6
1630568070000|2021-09-02 07:34:30|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|16
1630568080000|2021-09-02 07:34:40|||||||||12
1630568100000|2021-09-02 07:35:00|||||||||6
1630568120000|2021-09-02 07:35:20|||||||||8
1630568140000|2021-09-02 07:35:40|||||||||5
1630568160000|2021-09-02 07:36:00|||||||||5
1630568180000|2021-09-02 07:36:20|||||||||1
1630568450000|2021-09-02 07:40:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1630568510000|2021-09-02 07:41:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|9
1630568610000|2021-09-02 07:43:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1630568620000|2021-09-02 07:43:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1630568700000|2021-09-02 07:45:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1630568710000|2021-09-02 07:45:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1630568720000|2021-09-02 07:45:20|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1630568820000|2021-09-02 07:47:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1630568840000|2021-09-02 07:47:20|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1630568880000|2021-09-02 07:48:00|||||||||6
1630568950000|2021-09-02 07:49:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|22
1630569120000|2021-09-02 07:52:00|||||||||1
1630569280000|2021-09-02 07:54:40|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|22
1630569290000|2021-09-02 07:54:50|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1630569340000|2021-09-02 07:55:40|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1630569440000|2021-09-02 07:57:20|||||||||1
1630569560000|2021-09-02 07:59:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|5
1630569570000|2021-09-02 07:59:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1630569680000|2021-09-02 08:01:20|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1630569730000|2021-09-02 08:02:10|||||||||2
1630569750000|2021-09-02 08:02:30|||||||||20
1630569760000|2021-09-02 08:02:40|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|1
1630569790000|2021-09-02 08:03:10|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|1
1630569800000|2021-09-02 08:03:20|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|1
1630569810000|2021-09-02 08:03:30|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|11
1630569980000|2021-09-02 08:06:20|19.08|19|19.08|19|19.09|19.01|19.08|19|28
1630569990000|2021-09-02 08:06:30|19.09|19.01|19.1|19.02|19.1|19.02|19.08|19|0
1630570070000|2021-09-02 08:07:50|19.08|19|19.08|19|19.08|19|19.08|19|20
1630570280000|2021-09-02 08:11:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1630570290000|2021-09-02 08:11:30|19.08|19|19.09|19.01|19.09|19.01|19.08|19|14
1630570300000|2021-09-02 08:11:40|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|0
1630570310000|2021-09-02 08:11:50|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1630570320000|2021-09-02 08:12:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1630570350000|2021-09-02 08:12:30|19.09|19.01|19.08|19|19.1|19.02|19.08|19|1
1630570360000|2021-09-02 08:12:40|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|5
1630570370000|2021-09-02 08:12:50|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1630570390000|2021-09-02 08:13:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1630570400000|2021-09-02 08:13:20|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|0
1630570410000|2021-09-02 08:13:30|19.08|19|19.1|19.02|19.1|19.02|19.08|19|8
1630570420000|2021-09-02 08:13:40|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1630570440000|2021-09-02 08:14:00|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|38
1630570450000|2021-09-02 08:14:10|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|1
1630570460000|2021-09-02 08:14:20|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1630570470000|2021-09-02 08:14:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1630570500000|2021-09-02 08:15:00|||||||||1
1630570510000|2021-09-02 08:15:10|19.08|19|19.09|19.01|19.09|19.01|19.08|19|7
1630570520000|2021-09-02 08:15:20|19.1|19.02|19.1|19.02|19.11|19.03|19.09|19.01|0
1630570530000|2021-09-02 08:15:30|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1630570540000|2021-09-02 08:15:40|19.11|19.03|19.08|19|19.11|19.03|19.08|19|1
1630570560000|2021-09-02 08:16:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|2
1630570570000|2021-09-02 08:16:10|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1630570580000|2021-09-02 08:16:20|19.1|19.02|19.11|19.03|19.13|19.05|19.09|19.01|0
1630570630000|2021-09-02 08:17:10|19.1|19.02|19.11|19.03|19.13|19.05|19.1|19.02|0
1630570650000|2021-09-02 08:17:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1630570660000|2021-09-02 08:17:40|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|9
1630570670000|2021-09-02 08:17:50|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1630570680000|2021-09-02 08:18:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1630570730000|2021-09-02 08:18:50|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|1
1630570770000|2021-09-02 08:19:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1630570780000|2021-09-02 08:19:40|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|0
1630570800000|2021-09-02 08:20:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1630570810000|2021-09-02 08:20:10|||||||||1
1630570820000|2021-09-02 08:20:20|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|0
1630570830000|2021-09-02 08:20:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1630570990000|2021-09-02 08:23:10|||||||||7
1630571010000|2021-09-02 08:23:30|||||||||12
1630571020000|2021-09-02 08:23:40|||||||||10
1630571040000|2021-09-02 08:24:00|||||||||12
1630571060000|2021-09-02 08:24:20|||||||||6
1630571070000|2021-09-02 08:24:30|||||||||9
1630571090000|2021-09-02 08:24:50|||||||||11
1630571110000|2021-09-02 08:25:10|||||||||11
1630571130000|2021-09-02 08:25:30|||||||||6
1630571150000|2021-09-02 08:25:50|||||||||14
1630571170000|2021-09-02 08:26:10|||||||||5
1630571190000|2021-09-02 08:26:30|||||||||5
1630571360000|2021-09-02 08:29:20|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|1
1630571470000|2021-09-02 08:31:10|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|22
1630571490000|2021-09-02 08:31:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1630571500000|2021-09-02 08:31:40|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1630571550000|2021-09-02 08:32:30|19.1|19.02|19.11|19.03|19.11|19.03|19.09|19.01|15
1630571570000|2021-09-02 08:32:50|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1630571580000|2021-09-02 08:33:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1630571590000|2021-09-02 08:33:10|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1630571600000|2021-09-02 08:33:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1630571680000|2021-09-02 08:34:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|7
1630571730000|2021-09-02 08:35:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|17
1630571740000|2021-09-02 08:35:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|2
1630571850000|2021-09-02 08:37:30|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|1
1630571880000|2021-09-02 08:38:00|19.1|19.02|19.12|19.04|19.13|19.05|19.1|19.02|2
1630571890000|2021-09-02 08:38:10|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1630571900000|2021-09-02 08:38:20|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|0
1630571920000|2021-09-02 08:38:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1630571940000|2021-09-02 08:39:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|1
1630571960000|2021-09-02 08:39:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1630571990000|2021-09-02 08:39:50|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|1
1630572000000|2021-09-02 08:40:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1630572180000|2021-09-02 08:43:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|1
1630572190000|2021-09-02 08:43:10|||||||||1
1630572230000|2021-09-02 08:43:50|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|1
1630572240000|2021-09-02 08:44:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|31
1630572300000|2021-09-02 08:45:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1630572310000|2021-09-02 08:45:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1630572320000|2021-09-02 08:45:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|41
1630572340000|2021-09-02 08:45:40|19.08|19|19.08|19|19.08|19|19.08|19|50
1630572370000|2021-09-02 08:46:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1630572390000|2021-09-02 08:46:30|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|44
1630572400000|2021-09-02 08:46:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1630572440000|2021-09-02 08:47:20|19.07|18.99|19.08|19|19.08|19|19.07|18.99|58
1630572450000|2021-09-02 08:47:30|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|0
1630572460000|2021-09-02 08:47:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1630572500000|2021-09-02 08:48:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1630572510000|2021-09-02 08:48:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1630572550000|2021-09-02 08:49:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|6
1630572560000|2021-09-02 08:49:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1630572690000|2021-09-02 08:51:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|58
1630572700000|2021-09-02 08:51:40|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|29
1630572770000|2021-09-02 08:52:50|||||||||11
1630572790000|2021-09-02 08:53:10|||||||||14
1630572810000|2021-09-02 08:53:30|||||||||36
1630572820000|2021-09-02 08:53:40|||||||||38
1630572830000|2021-09-02 08:53:50|||||||||24
1630572840000|2021-09-02 08:54:00|||||||||5
1630572860000|2021-09-02 08:54:20|||||||||6
1630572880000|2021-09-02 08:54:40|||||||||1
1630572910000|2021-09-02 08:55:10|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|39
1630572920000|2021-09-02 08:55:20|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|5
1630573010000|2021-09-02 08:56:50|||||||||1
1630573020000|2021-09-02 08:57:00|||||||||1
1630573160000|2021-09-02 08:59:20|19|18.92|18.99|18.91|19|18.92|18.99|18.91|9
1630573170000|2021-09-02 08:59:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|5
1630573180000|2021-09-02 08:59:40|||||||||14
1630573300000|2021-09-02 09:01:40|||||||||114
1630573320000|2021-09-02 09:02:00|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|7
1630573370000|2021-09-02 09:02:50|||||||||60
1630573430000|2021-09-02 09:03:50|||||||||1
1630573560000|2021-09-02 09:06:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1630573570000|2021-09-02 09:06:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1630573620000|2021-09-02 09:07:00|||||||||2
1630573640000|2021-09-02 09:07:20|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|1
1630573700000|2021-09-02 09:08:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1630573730000|2021-09-02 09:08:50|||||||||1
1630573770000|2021-09-02 09:09:30|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1630573810000|2021-09-02 09:10:10|||||||||30
1630573820000|2021-09-02 09:10:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1630573890000|2021-09-02 09:11:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1630573900000|2021-09-02 09:11:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1630573910000|2021-09-02 09:11:50|||||||||1
1630573920000|2021-09-02 09:12:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1630573930000|2021-09-02 09:12:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1630573970000|2021-09-02 09:12:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1630574000000|2021-09-02 09:13:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1630574010000|2021-09-02 09:13:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1630574030000|2021-09-02 09:13:50|||||||||1
1630574040000|2021-09-02 09:14:00|||||||||1
1630574170000|2021-09-02 09:16:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|183
1630574210000|2021-09-02 09:16:50|||||||||1
1630574270000|2021-09-02 09:17:50|||||||||1
1630574330000|2021-09-02 09:18:50|19.08|19|19.08|19|19.08|19|19.08|19|89
1630574440000|2021-09-02 09:20:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1630574450000|2021-09-02 09:20:50|19.08|19|19.08|19|19.09|19.01|19.08|19|174
1630574460000|2021-09-02 09:21:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1630574470000|2021-09-02 09:21:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1630574710000|2021-09-02 09:25:10|19.09|19.01|19.08|19|19.09|19.01|19.08|19|24
1630575000000|2021-09-02 09:30:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|131
1630575050000|2021-09-02 09:30:50|||||||||10
1630575060000|2021-09-02 09:31:00|||||||||10
1630575070000|2021-09-02 09:31:10|||||||||10
1630575130000|2021-09-02 09:32:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|17
1630575180000|2021-09-02 09:33:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|24
1630575190000|2021-09-02 09:33:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1630575260000|2021-09-02 09:34:20|||||||||11
1630575270000|2021-09-02 09:34:30|||||||||25
1630575280000|2021-09-02 09:34:40|||||||||9
1630575300000|2021-09-02 09:35:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|34
1630575320000|2021-09-02 09:35:20|||||||||6
1630575340000|2021-09-02 09:35:40|||||||||1
1630575350000|2021-09-02 09:35:50|||||||||24
1630575360000|2021-09-02 09:36:00|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|31
1630575370000|2021-09-02 09:36:10|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1630575380000|2021-09-02 09:36:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|4
1630575390000|2021-09-02 09:36:30|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1630575400000|2021-09-02 09:36:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1630575420000|2021-09-02 09:37:00|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1630575610000|2021-09-02 09:40:10|||||||||77
1630575620000|2021-09-02 09:40:20|||||||||5
1630575640000|2021-09-02 09:40:40|||||||||2
1630575690000|2021-09-02 09:41:30|||||||||1
1630575710000|2021-09-02 09:41:50|||||||||5
1630575750000|2021-09-02 09:42:30|||||||||4
1630575780000|2021-09-02 09:43:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|1
1630575790000|2021-09-02 09:43:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1630575860000|2021-09-02 09:44:20|19.06|18.98|19.08|19|19.08|19|19.06|18.98|16
1630575910000|2021-09-02 09:45:10|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|40
1630575920000|2021-09-02 09:45:20|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|0
1630575930000|2021-09-02 09:45:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1630575950000|2021-09-02 09:45:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1630575960000|2021-09-02 09:46:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1630576020000|2021-09-02 09:47:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1630576430000|2021-09-02 09:53:50|||||||||10
1630576460000|2021-09-02 09:54:20|19.04|18.96|19.08|19|19.08|19|19.04|18.96|42
1630576510000|2021-09-02 09:55:10|||||||||8
1630576610000|2021-09-02 09:56:50|||||||||86
1630576730000|2021-09-02 09:58:50|||||||||1
1630576950000|2021-09-02 10:02:30|||||||||7
1630577060000|2021-09-02 10:04:20|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|5
1630577070000|2021-09-02 10:04:30|19.08|19|19.08|19|19.08|19|19.08|19|13
1630577100000|2021-09-02 10:05:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|27
1630577120000|2021-09-02 10:05:20|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1630577130000|2021-09-02 10:05:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|8
1630577150000|2021-09-02 10:05:50|||||||||11
1630577160000|2021-09-02 10:06:00|||||||||9
1630577170000|2021-09-02 10:06:10|||||||||7
1630577190000|2021-09-02 10:06:30|||||||||9
1630577200000|2021-09-02 10:06:40|||||||||5
1630577220000|2021-09-02 10:07:00|||||||||10
1630577240000|2021-09-02 10:07:20|||||||||9
1630577260000|2021-09-02 10:07:40|||||||||5
1630577280000|2021-09-02 10:08:00|||||||||1
1630577300000|2021-09-02 10:08:20|||||||||30
1630577310000|2021-09-02 10:08:30|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|10
1630577350000|2021-09-02 10:09:10|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|17
1630577360000|2021-09-02 10:09:20|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|3
1630577370000|2021-09-02 10:09:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1630577400000|2021-09-02 10:10:00|||||||||1
1630577430000|2021-09-02 10:10:30|||||||||50
1630577460000|2021-09-02 10:11:00|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1630577480000|2021-09-02 10:11:20|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|1
1630577520000|2021-09-02 10:12:00|||||||||1
1630577610000|2021-09-02 10:13:30|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|11
1630577620000|2021-09-02 10:13:40|19.07|18.99|19.08|19|19.08|19|19.07|18.99|1
1630577670000|2021-09-02 10:14:30|||||||||71
1630577700000|2021-09-02 10:15:00|||||||||3
1630577780000|2021-09-02 10:16:20|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|20
1630577790000|2021-09-02 10:16:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1630577800000|2021-09-02 10:16:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1630578110000|2021-09-02 10:21:50|||||||||3
1630578120000|2021-09-02 10:22:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|23
1630578150000|2021-09-02 10:22:30|||||||||33
1630578190000|2021-09-02 10:23:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|93
1630578300000|2021-09-02 10:25:00|||||||||8
1630578390000|2021-09-02 10:26:30|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1630578400000|2021-09-02 10:26:40|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|46
1630578470000|2021-09-02 10:27:50|||||||||1
1630578490000|2021-09-02 10:28:10|||||||||3
1630578590000|2021-09-02 10:29:50|||||||||1
1630578660000|2021-09-02 10:31:00|||||||||1
1630578750000|2021-09-02 10:32:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1630579150000|2021-09-02 10:39:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|20
1630579160000|2021-09-02 10:39:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|3
1630579170000|2021-09-02 10:39:30|||||||||10
1630579190000|2021-09-02 10:39:50|||||||||8
1630579210000|2021-09-02 10:40:10|||||||||20
1630579220000|2021-09-02 10:40:20|||||||||5
1630579230000|2021-09-02 10:40:30|||||||||13
1630579250000|2021-09-02 10:40:50|||||||||11
1630579270000|2021-09-02 10:41:10|||||||||2
1630579440000|2021-09-02 10:44:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|40
1630579460000|2021-09-02 10:44:20|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1630579570000|2021-09-02 10:46:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1630579580000|2021-09-02 10:46:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|34
1630579710000|2021-09-02 10:48:30|||||||||1
1630579850000|2021-09-02 10:50:50|||||||||51
1630579870000|2021-09-02 10:51:10|||||||||91
1630580050000|2021-09-02 10:54:10|19.09|19.01|19.13|19.05|19.13|19.05|19.09|19.01|32
1630580070000|2021-09-02 10:54:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1630580180000|2021-09-02 10:56:20|||||||||2
1630580260000|2021-09-02 10:57:40|||||||||1
1630580280000|2021-09-02 10:58:00|||||||||1
1630580370000|2021-09-02 10:59:30|||||||||16
1630580400000|2021-09-02 11:00:00|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|70
1630580440000|2021-09-02 11:00:40|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|2
1630580460000|2021-09-02 11:01:00|19.1|19.02|19.11|19.03|19.12|19.04|19.1|19.02|1
1630580470000|2021-09-02 11:01:10|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|1
1630580510000|2021-09-02 11:01:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1630580730000|2021-09-02 11:05:30|||||||||31
1630580780000|2021-09-02 11:06:20|||||||||2
1630580960000|2021-09-02 11:09:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|53
1630581020000|2021-09-02 11:10:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1630581040000|2021-09-02 11:10:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1630581050000|2021-09-02 11:10:50|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1630581070000|2021-09-02 11:11:10|||||||||1
1630581080000|2021-09-02 11:11:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1630581100000|2021-09-02 11:11:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1630581110000|2021-09-02 11:11:50|||||||||1
1630581150000|2021-09-02 11:12:30|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1630581220000|2021-09-02 11:13:40|||||||||1
1630581410000|2021-09-02 11:16:50|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|32
1630581420000|2021-09-02 11:17:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|4
1630581450000|2021-09-02 11:17:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|4
1630581750000|2021-09-02 11:22:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|10
1630581780000|2021-09-02 11:23:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1630581800000|2021-09-02 11:23:20|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1630581820000|2021-09-02 11:23:40|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1630582010000|2021-09-02 11:26:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|25
1630582040000|2021-09-02 11:27:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1630582200000|2021-09-02 11:30:00|||||||||3
1630582270000|2021-09-02 11:31:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1630582280000|2021-09-02 11:31:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1630582290000|2021-09-02 11:31:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1630582300000|2021-09-02 11:31:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1630582310000|2021-09-02 11:31:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1630582320000|2021-09-02 11:32:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1630582330000|2021-09-02 11:32:10|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1630582350000|2021-09-02 11:32:30|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|0
1630582360000|2021-09-02 11:32:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1630582670000|2021-09-02 11:37:50|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|10
1630582690000|2021-09-02 11:38:10|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1630582720000|2021-09-02 11:38:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|12
1630582740000|2021-09-02 11:39:00|||||||||13
1630582750000|2021-09-02 11:39:10|||||||||13
1630582770000|2021-09-02 11:39:30|||||||||9
1630582790000|2021-09-02 11:39:50|||||||||11
1630582810000|2021-09-02 11:40:10|||||||||8
1630582820000|2021-09-02 11:40:20|||||||||1260
1630582830000|2021-09-02 11:40:30|||||||||5
1630582840000|2021-09-02 11:40:40|||||||||5
1630582910000|2021-09-02 11:41:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|92
1630582930000|2021-09-02 11:42:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1630583250000|2021-09-02 11:47:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|18
1630583270000|2021-09-02 11:47:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1630583360000|2021-09-02 11:49:20|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|4
1630583370000|2021-09-02 11:49:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1630583410000|2021-09-02 11:50:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1630583420000|2021-09-02 11:50:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1630583470000|2021-09-02 11:51:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1630583810000|2021-09-02 11:56:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630583870000|2021-09-02 11:57:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1630583890000|2021-09-02 11:58:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|14
1630583950000|2021-09-02 11:59:10|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1630584490000|2021-09-02 12:08:10|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|9
1630584540000|2021-09-02 12:09:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1630584620000|2021-09-02 12:10:20|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1630584630000|2021-09-02 12:10:30|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1630584850000|2021-09-02 12:14:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|31
1630585060000|2021-09-02 12:17:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|61
1630585070000|2021-09-02 12:17:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1630585150000|2021-09-02 12:19:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|6
1630585160000|2021-09-02 12:19:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1630585340000|2021-09-02 12:22:20|||||||||14
1630585350000|2021-09-02 12:22:30|||||||||2
1630585720000|2021-09-02 12:28:40|||||||||3
1630585770000|2021-09-02 12:29:30|||||||||60
1630585780000|2021-09-02 12:29:40|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|45
1630585790000|2021-09-02 12:29:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1630585810000|2021-09-02 12:30:10|19.15|19.07|19.13|19.05|19.15|19.07|19.12|19.04|0
1630585820000|2021-09-02 12:30:20|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|0
1630585840000|2021-09-02 12:30:40|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|34
1630585850000|2021-09-02 12:30:50|||||||||17
1630585860000|2021-09-02 12:31:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1630585900000|2021-09-02 12:31:40|||||||||18
1630585950000|2021-09-02 12:32:30|||||||||5
1630585970000|2021-09-02 12:32:50|19.09|19.01|19.08|19|19.09|19.01|19.08|19|5
1630586000000|2021-09-02 12:33:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|31
1630586020000|2021-09-02 12:33:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|61
1630586050000|2021-09-02 12:34:10|||||||||39
1630586090000|2021-09-02 12:34:50|||||||||6
1630586100000|2021-09-02 12:35:00|||||||||20
1630586120000|2021-09-02 12:35:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|11
1630586160000|2021-09-02 12:36:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|2
1630586170000|2021-09-02 12:36:10|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|102
1630586240000|2021-09-02 12:37:20|||||||||3
1630586350000|2021-09-02 12:39:10|19|18.92|19.03|18.95|19.03|18.95|19|18.92|100
1630586360000|2021-09-02 12:39:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1630586370000|2021-09-02 12:39:30|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|20
1630586390000|2021-09-02 12:39:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|82
1630586460000|2021-09-02 12:41:00|||||||||2
1630586480000|2021-09-02 12:41:20|19.03|18.95|19|18.92|19.03|18.95|19|18.92|8
1630586490000|2021-09-02 12:41:30|||||||||42
1630586500000|2021-09-02 12:41:40|||||||||1
1630586520000|2021-09-02 12:42:00|19.01|18.93|19.05|18.97|19.05|18.97|19.01|18.93|25
1630586880000|2021-09-02 12:48:00|19|18.92|19|18.92|19|18.92|19|18.92|2
1630587320000|2021-09-02 12:55:20|19.03|18.95|19.01|18.93|19.03|18.95|19|18.92|19
1630587330000|2021-09-02 12:55:30|19|18.92|19|18.92|19|18.92|19|18.92|1
1630587530000|2021-09-02 12:58:50|||||||||7
1630587840000|2021-09-02 13:04:00|19.01|18.93|19|18.92|19.01|18.93|19|18.92|6
1630587850000|2021-09-02 13:04:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1630587860000|2021-09-02 13:04:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1630587880000|2021-09-02 13:04:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|59
1630587890000|2021-09-02 13:04:50|||||||||2
1630587900000|2021-09-02 13:05:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1630587910000|2021-09-02 13:05:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1630588230000|2021-09-02 13:10:30|||||||||1
1630588260000|2021-09-02 13:11:00|||||||||1
1630588290000|2021-09-02 13:11:30|||||||||1
1630588340000|2021-09-02 13:12:20|||||||||1
1630588400000|2021-09-02 13:13:20|||||||||1
1630588490000|2021-09-02 13:14:50|||||||||1
1630588580000|2021-09-02 13:16:20|||||||||2
1630589030000|2021-09-02 13:23:50|||||||||94
1630589110000|2021-09-02 13:25:10|||||||||36
1630589120000|2021-09-02 13:25:20|||||||||126
1630589260000|2021-09-02 13:27:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|8
1630589280000|2021-09-02 13:28:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|22
1630589290000|2021-09-02 13:28:10|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|4
1630589300000|2021-09-02 13:28:20|||||||||1
1630589320000|2021-09-02 13:28:40|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1630589360000|2021-09-02 13:29:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|69
1630589400000|2021-09-02 13:30:00|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|18
1630589410000|2021-09-02 13:30:10|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|0
1630589420000|2021-09-02 13:30:20|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|0
1630589430000|2021-09-02 13:30:30|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|0
1630589460000|2021-09-02 13:31:00|18.96|18.88|19|18.92|19|18.92|18.95|18.87|0
1630589490000|2021-09-02 13:31:30|||||||||53
1630589500000|2021-09-02 13:31:40|||||||||4
1630589530000|2021-09-02 13:32:10|||||||||1
1630589580000|2021-09-02 13:33:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|32
1630589600000|2021-09-02 13:33:20|19.05|18.97|19.01|18.93|19.05|18.97|19|18.92|2
1630589610000|2021-09-02 13:33:30|19|18.92|19.01|18.93|19.02|18.94|19|18.92|0
1630589620000|2021-09-02 13:33:40|19|18.92|19|18.92|19.01|18.93|19|18.92|0
1630589660000|2021-09-02 13:34:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|3
1630589670000|2021-09-02 13:34:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|56
1630589680000|2021-09-02 13:34:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1630589710000|2021-09-02 13:35:10|||||||||25
1630589760000|2021-09-02 13:36:00|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|45
1630589770000|2021-09-02 13:36:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1630589780000|2021-09-02 13:36:20|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|3
1630589790000|2021-09-02 13:36:30|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1630589800000|2021-09-02 13:36:40|18.98|18.9|19|18.92|19|18.92|18.97|18.89|0
1630589810000|2021-09-02 13:36:50|19.01|18.93|19.01|18.93|19.02|18.94|19|18.92|4
1630589820000|2021-09-02 13:37:00|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1630589830000|2021-09-02 13:37:10|19.01|18.93|19.01|18.93|19.01|18.93|19|18.92|10
1630589840000|2021-09-02 13:37:20|19|18.92|19|18.92|19.01|18.93|19|18.92|0
1630589870000|2021-09-02 13:37:50|19.02|18.94|19.01|18.93|19.02|18.94|19|18.92|12
1630589880000|2021-09-02 13:38:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|1
1630589890000|2021-09-02 13:38:10|19|18.92|19.01|18.93|19.02|18.94|19|18.92|10
1630589900000|2021-09-02 13:38:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1630590020000|2021-09-02 13:40:20|||||||||150
1630590080000|2021-09-02 13:41:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|49
1630590100000|2021-09-02 13:41:40|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1630590140000|2021-09-02 13:42:20|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1630590150000|2021-09-02 13:42:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1630590160000|2021-09-02 13:42:40|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|1
1630590170000|2021-09-02 13:42:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1630590220000|2021-09-02 13:43:40|19|18.92|19.02|18.94|19.02|18.94|19|18.92|8
1630590230000|2021-09-02 13:43:50|||||||||4
1630590240000|2021-09-02 13:44:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1630590250000|2021-09-02 13:44:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|11
1630590260000|2021-09-02 13:44:20|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1630590270000|2021-09-02 13:44:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1630590300000|2021-09-02 13:45:00|19|18.92|19|18.92|19|18.92|19|18.92|44
1630590310000|2021-09-02 13:45:10|18.98|18.9|18.97|18.89|18.98|18.9|18.95|18.87|31
1630590320000|2021-09-02 13:45:20|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|3
1630590330000|2021-09-02 13:45:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1630590340000|2021-09-02 13:45:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1630590480000|2021-09-02 13:48:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|16
1630590490000|2021-09-02 13:48:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1630590540000|2021-09-02 13:49:00|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|2
1630590650000|2021-09-02 13:50:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|12
1630590730000|2021-09-02 13:52:10|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1630590770000|2021-09-02 13:52:50|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|16
1630590780000|2021-09-02 13:53:00|||||||||2
1630590800000|2021-09-02 13:53:20|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|1
1630590830000|2021-09-02 13:53:50|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|32
1630590870000|2021-09-02 13:54:30|19.03|18.95|19.03|18.95|19.03|18.95|19|18.92|58
1630590880000|2021-09-02 13:54:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|3
1630590900000|2021-09-02 13:55:00|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|0
1630590910000|2021-09-02 13:55:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1630590990000|2021-09-02 13:56:30|||||||||1
1630591000000|2021-09-02 13:56:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1630591010000|2021-09-02 13:56:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1630591070000|2021-09-02 13:57:50|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|9
1630591090000|2021-09-02 13:58:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1630591110000|2021-09-02 13:58:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1630591120000|2021-09-02 13:58:40|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1630591130000|2021-09-02 13:58:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1630591170000|2021-09-02 13:59:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|3
1630591200000|2021-09-02 14:00:00|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|0
1630591210000|2021-09-02 14:00:10|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|1
1630591230000|2021-09-02 14:00:30|19.01|18.93|19.02|18.94|19.02|18.94|19|18.92|0
1630591240000|2021-09-02 14:00:40|19.01|18.93|19|18.92|19.02|18.94|19|18.92|100
1630591250000|2021-09-02 14:00:50|19.02|18.94|19.03|18.95|19.05|18.97|19.02|18.94|0
1630591260000|2021-09-02 14:01:00|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|0
1630591270000|2021-09-02 14:01:10|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|1
1630591280000|2021-09-02 14:01:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1630591290000|2021-09-02 14:01:30|19.01|18.93|19|18.92|19.01|18.93|19|18.92|2
1630591320000|2021-09-02 14:02:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|4
1630591330000|2021-09-02 14:02:10|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1630591340000|2021-09-02 14:02:20|19.01|18.93|19.01|18.93|19.02|18.94|19|18.92|3
1630591350000|2021-09-02 14:02:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1630591370000|2021-09-02 14:02:50|19.01|18.93|19.02|18.94|19.02|18.94|19|18.92|17
1630591400000|2021-09-02 14:03:20|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|120
1630591410000|2021-09-02 14:03:30|19.05|18.97|19.04|18.96|19.05|18.97|19.03|18.95|10
1630591420000|2021-09-02 14:03:40|19.05|18.97|19.04|18.96|19.05|18.97|19.03|18.95|0
1630591450000|2021-09-02 14:04:10|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|14
1630591460000|2021-09-02 14:04:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1630591480000|2021-09-02 14:04:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1630591490000|2021-09-02 14:04:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1630591500000|2021-09-02 14:05:00|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|19
1630591600000|2021-09-02 14:06:40|||||||||1
1630591610000|2021-09-02 14:06:50|||||||||55
1630591680000|2021-09-02 14:08:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|19
1630591700000|2021-09-02 14:08:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1630591720000|2021-09-02 14:08:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1630591730000|2021-09-02 14:08:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1630591750000|2021-09-02 14:09:10|||||||||1
1630591770000|2021-09-02 14:09:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|8
1630591780000|2021-09-02 14:09:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1630591790000|2021-09-02 14:09:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1630591840000|2021-09-02 14:10:40|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|1
1630591850000|2021-09-02 14:10:50|||||||||1
1630591930000|2021-09-02 14:12:10|||||||||1
1630592000000|2021-09-02 14:13:20|||||||||1
1630592050000|2021-09-02 14:14:10|||||||||1
1630592230000|2021-09-02 14:17:10|||||||||1
1630592250000|2021-09-02 14:17:30|19.07|18.99|19.12|19.04|19.12|19.04|19.07|18.99|22
1630592260000|2021-09-02 14:17:40|19.1|19.02|19.12|19.04|19.12|19.04|19.09|19.01|0
1630592280000|2021-09-02 14:18:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|39
1630592300000|2021-09-02 14:18:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1630592320000|2021-09-02 14:18:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1630592330000|2021-09-02 14:18:50|19.08|19|19.08|19|19.08|19|19.08|19|420
1630592350000|2021-09-02 14:19:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1630592360000|2021-09-02 14:19:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1630592410000|2021-09-02 14:20:10|||||||||1
1630592440000|2021-09-02 14:20:40|||||||||2
1630592470000|2021-09-02 14:21:10|||||||||45
1630592550000|2021-09-02 14:22:30|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1630592560000|2021-09-02 14:22:40|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1630592610000|2021-09-02 14:23:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|10
1630592630000|2021-09-02 14:23:50|||||||||1
1630592660000|2021-09-02 14:24:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1630592670000|2021-09-02 14:24:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1630592690000|2021-09-02 14:24:50|||||||||1
1630592700000|2021-09-02 14:25:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1630592730000|2021-09-02 14:25:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1630592740000|2021-09-02 14:25:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|86
1630592750000|2021-09-02 14:25:50|||||||||1
1630592790000|2021-09-02 14:26:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|15
1630592800000|2021-09-02 14:26:40|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|0
1630592820000|2021-09-02 14:27:00|||||||||1
1630592950000|2021-09-02 14:29:10|||||||||1
1630592970000|2021-09-02 14:29:30|||||||||1
1630593010000|2021-09-02 14:30:10|||||||||14
1630593020000|2021-09-02 14:30:20|||||||||45
1630593040000|2021-09-02 14:30:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1630593050000|2021-09-02 14:30:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1630593090000|2021-09-02 14:31:30|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|85
1630593100000|2021-09-02 14:31:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1630593110000|2021-09-02 14:31:50|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|9
1630593130000|2021-09-02 14:32:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1630593150000|2021-09-02 14:32:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1630593180000|2021-09-02 14:33:00|19.1|19.02|19.08|19|19.1|19.02|19.07|18.99|0
1630593260000|2021-09-02 14:34:20|||||||||1
1630593320000|2021-09-02 14:35:20|19.1|19.02|19.11|19.03|19.12|19.04|19.1|19.02|26
1630593330000|2021-09-02 14:35:30|19.09|19.01|19.08|19|19.09|19.01|19.08|19|17
1630593370000|2021-09-02 14:36:10|||||||||3
1630593420000|2021-09-02 14:37:00|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|8
1630593430000|2021-09-02 14:37:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1630593440000|2021-09-02 14:37:20|||||||||1
1630593500000|2021-09-02 14:38:20|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|7
1630593520000|2021-09-02 14:38:40|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1630593540000|2021-09-02 14:39:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1630593690000|2021-09-02 14:41:30|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|2
1630593700000|2021-09-02 14:41:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1630593720000|2021-09-02 14:42:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1630593780000|2021-09-02 14:43:00|19.1|19.02|19.1|19.02|19.1|19.02|19.08|19|2
1630593800000|2021-09-02 14:43:20|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1630593810000|2021-09-02 14:43:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|6
1630593830000|2021-09-02 14:43:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|3
1630593840000|2021-09-02 14:44:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|22
1630593860000|2021-09-02 14:44:20|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|55
1630593880000|2021-09-02 14:44:40|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1630593910000|2021-09-02 14:45:10|||||||||46
1630593990000|2021-09-02 14:46:30|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|51
1630594090000|2021-09-02 14:48:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1630594190000|2021-09-02 14:49:50|||||||||2
1630594290000|2021-09-02 14:51:30|||||||||1
1630594380000|2021-09-02 14:53:00|19|18.92|19|18.92|19|18.92|19|18.92|4
1630594580000|2021-09-02 14:56:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|182
1630594590000|2021-09-02 14:56:30|19|18.92|19|18.92|19|18.92|18.99|18.91|16
1630594600000|2021-09-02 14:56:40|||||||||15
1630594730000|2021-09-02 14:58:50|19.01|18.93|19|18.92|19.01|18.93|19|18.92|17
1630594800000|2021-09-02 15:00:00|||||||||1
1630594810000|2021-09-02 15:00:10|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|214
1630594840000|2021-09-02 15:00:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1630594850000|2021-09-02 15:00:50|||||||||4
1630594870000|2021-09-02 15:01:10|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|37
1630595050000|2021-09-02 15:04:10|19.02|18.94|19|18.92|19.02|18.94|19|18.92|29
1630595060000|2021-09-02 15:04:20|19.01|18.93|19|18.92|19.01|18.93|19|18.92|1
1630595070000|2021-09-02 15:04:30|19.01|18.93|19|18.92|19.01|18.93|19|18.92|8
1630595080000|2021-09-02 15:04:40|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1630595100000|2021-09-02 15:05:00|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1630595110000|2021-09-02 15:05:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1630595130000|2021-09-02 15:05:30|||||||||36
1630595180000|2021-09-02 15:06:20|19|18.92|19|18.92|19|18.92|19|18.92|91
1630595290000|2021-09-02 15:08:10|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|7
1630595350000|2021-09-02 15:09:10|||||||||7
1630595360000|2021-09-02 15:09:20|||||||||1
1630595370000|2021-09-02 15:09:30|||||||||2
1630595380000|2021-09-02 15:09:40|||||||||3
1630595390000|2021-09-02 15:09:50|||||||||1
1630595400000|2021-09-02 15:10:00|||||||||52
1630595410000|2021-09-02 15:10:10|||||||||2
1630595420000|2021-09-02 15:10:20|19.01|18.93|19|18.92|19.01|18.93|19|18.92|58
1630595430000|2021-09-02 15:10:30|||||||||1
1630595440000|2021-09-02 15:10:40|||||||||2
1630595450000|2021-09-02 15:10:50|||||||||3
1630595460000|2021-09-02 15:11:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|2
1630595470000|2021-09-02 15:11:10|19|18.92|19|18.92|19|18.92|19|18.92|3
1630595490000|2021-09-02 15:11:30|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|3
1630595500000|2021-09-02 15:11:40|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|2
1630595510000|2021-09-02 15:11:50|19.01|18.93|19|18.92|19.01|18.93|19|18.92|4
1630595520000|2021-09-02 15:12:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|34
1630595530000|2021-09-02 15:12:10|||||||||1
1630595550000|2021-09-02 15:12:30|||||||||1
1630595560000|2021-09-02 15:12:40|||||||||2
1630595570000|2021-09-02 15:12:50|||||||||1
1630595580000|2021-09-02 15:13:00|||||||||5
1630595670000|2021-09-02 15:14:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1630595680000|2021-09-02 15:14:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1630595780000|2021-09-02 15:16:20|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|26
1630596010000|2021-09-02 15:20:10|||||||||2
1630596030000|2021-09-02 15:20:30|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|64
1630596070000|2021-09-02 15:21:10|19.05|18.97|19.05|18.97|19.05|18.97|19.02|18.94|0
1630596090000|2021-09-02 15:21:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|4
1630596100000|2021-09-02 15:21:40|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|13
1630596120000|2021-09-02 15:22:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1630596140000|2021-09-02 15:22:20|||||||||2
1630596150000|2021-09-02 15:22:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1630596160000|2021-09-02 15:22:40|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|0
1630596170000|2021-09-02 15:22:50|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1630596180000|2021-09-02 15:23:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1630596220000|2021-09-02 15:23:40|||||||||1
1630596270000|2021-09-02 15:24:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|68
1630596290000|2021-09-02 15:24:50|||||||||20
1630596310000|2021-09-02 15:25:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|121
1630596320000|2021-09-02 15:25:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1630596340000|2021-09-02 15:25:40|||||||||1
1630596480000|2021-09-02 15:28:00|||||||||8
1630596490000|2021-09-02 15:28:10|||||||||49
1630596510000|2021-09-02 15:28:30|||||||||11
1630596530000|2021-09-02 15:28:50|||||||||10
1630596540000|2021-09-02 15:29:00|||||||||2
1630596550000|2021-09-02 15:29:10|||||||||15
1630596560000|2021-09-02 15:29:20|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|138
1630596570000|2021-09-02 15:29:30|||||||||15
1630596580000|2021-09-02 15:29:40|||||||||2
1630596590000|2021-09-02 15:29:50|19.06|18.98|19.02|18.94|19.06|18.98|19.02|18.94|29
1630596600000|2021-09-02 15:30:00|||||||||45
1630596610000|2021-09-02 15:30:10|||||||||2
1630596620000|2021-09-02 15:30:20|||||||||2
1630596630000|2021-09-02 15:30:30|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|56
1630596640000|2021-09-02 15:30:40|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|5
1630596650000|2021-09-02 15:30:50|||||||||2
1630596670000|2021-09-02 15:31:10|19.06|18.98|19.05|18.97|19.06|18.98|19.02|18.94|1
1630596680000|2021-09-02 15:31:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1630596690000|2021-09-02 15:31:30|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1630596700000|2021-09-02 15:31:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1630596710000|2021-09-02 15:31:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1630596720000|2021-09-02 15:32:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1630596730000|2021-09-02 15:32:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1630596840000|2021-09-02 15:34:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1630596850000|2021-09-02 15:34:10|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|57
1630596940000|2021-09-02 15:35:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1630596950000|2021-09-02 15:35:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|40
1630597090000|2021-09-02 15:38:10|||||||||1
1630597110000|2021-09-02 15:38:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|10
1630597120000|2021-09-02 15:38:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1630597150000|2021-09-02 15:39:10|||||||||4
1630597220000|2021-09-02 15:40:20|19.13|19.05|19.12|19.04|19.16|19.08|19.12|19.04|44
1630597440000|2021-09-02 15:44:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|9
1630597450000|2021-09-02 15:44:10|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|0
1630597460000|2021-09-02 15:44:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1630597480000|2021-09-02 15:44:40|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|0
1630597560000|2021-09-02 15:46:00|||||||||1
1630597620000|2021-09-02 15:47:00|||||||||1
1630597700000|2021-09-02 15:48:20|||||||||1
1630597740000|2021-09-02 15:49:00|||||||||50
1630597750000|2021-09-02 15:49:10|||||||||1
1630597800000|2021-09-02 15:50:00|||||||||3
1630597820000|2021-09-02 15:50:20|||||||||1
1630597910000|2021-09-02 15:51:50|||||||||1
1630598020000|2021-09-02 15:53:40|||||||||1
1630598040000|2021-09-02 15:54:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|47
1630598050000|2021-09-02 15:54:10|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|11
1630598060000|2021-09-02 15:54:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1630598100000|2021-09-02 15:55:00|||||||||1
1630598160000|2021-09-02 15:56:00|||||||||1
1630598210000|2021-09-02 15:56:50|19.08|19|19.08|19|19.08|19|19.07|18.99|1
1630598220000|2021-09-02 15:57:00|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|0
1630598270000|2021-09-02 15:57:50|||||||||1
1630598330000|2021-09-02 15:58:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1630598350000|2021-09-02 15:59:10|||||||||43
1630598390000|2021-09-02 15:59:50|19.09|19.01|19.09|19.01|19.11|19.03|19.09|19.01|2
1630598620000|2021-09-02 16:03:40|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|21
1630598630000|2021-09-02 16:03:50|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|3
1630598800000|2021-09-02 16:06:40|||||||||2
1630599090000|2021-09-02 16:11:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1630599240000|2021-09-02 16:14:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1630599250000|2021-09-02 16:14:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|3
1630599580000|2021-09-02 16:19:40|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1630599600000|2021-09-02 16:20:00|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1630599610000|2021-09-02 16:20:10|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1630599620000|2021-09-02 16:20:20|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1630599630000|2021-09-02 16:20:30|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1630599650000|2021-09-02 16:20:50|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1630599660000|2021-09-02 16:21:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630599670000|2021-09-02 16:21:10|19.14|19.06|19.16|19.08|19.16|19.08|19.13|19.05|0
1630599680000|2021-09-02 16:21:20|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1630599700000|2021-09-02 16:21:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1630599710000|2021-09-02 16:21:50|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|0
1630599730000|2021-09-02 16:22:10|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1630599770000|2021-09-02 16:22:50|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1630599790000|2021-09-02 16:23:10|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1630600120000|2021-09-02 16:28:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1630600200000|2021-09-02 16:30:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1630600230000|2021-09-02 16:30:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1630600280000|2021-09-02 16:31:20|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1630600320000|2021-09-02 16:32:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1630600330000|2021-09-02 16:32:10|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1630600340000|2021-09-02 16:32:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1630600350000|2021-09-02 16:32:30|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|0
1630600360000|2021-09-02 16:32:40|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|0
1630600370000|2021-09-02 16:32:50|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1630600400000|2021-09-02 16:33:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1630600450000|2021-09-02 16:34:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1630600680000|2021-09-02 16:38:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1630600690000|2021-09-02 16:38:10|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1630600700000|2021-09-02 16:38:20|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|0
1630600710000|2021-09-02 16:38:30|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|0
1630600800000|2021-09-02 16:40:00|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|0
1630600810000|2021-09-02 16:40:10|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1630600820000|2021-09-02 16:40:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1630600850000|2021-09-02 16:40:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1630600860000|2021-09-02 16:41:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1630600880000|2021-09-02 16:41:20|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1630600890000|2021-09-02 16:41:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1630600910000|2021-09-02 16:41:50|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1630600920000|2021-09-02 16:42:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1630600940000|2021-09-02 16:42:20|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1630601290000|2021-09-02 16:48:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1630601300000|2021-09-02 16:48:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1630601460000|2021-09-02 16:51:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1630601490000|2021-09-02 16:51:30|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1630601500000|2021-09-02 16:51:40|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|4
1630601510000|2021-09-02 16:51:50|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1630601520000|2021-09-02 16:52:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1630601570000|2021-09-02 16:52:50|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|0
1630601680000|2021-09-02 16:54:40|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1630601700000|2021-09-02 16:55:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1630601710000|2021-09-02 16:55:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1630601990000|2021-09-02 16:59:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1630602020000|2021-09-02 17:00:20|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1630602030000|2021-09-02 17:00:30|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1630602090000|2021-09-02 17:01:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1630602100000|2021-09-02 17:01:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1630602150000|2021-09-02 17:02:30|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1630602180000|2021-09-02 17:03:00|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1630602220000|2021-09-02 17:03:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1630602250000|2021-09-02 17:04:10|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1630602360000|2021-09-02 17:06:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1630602370000|2021-09-02 17:06:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1630602540000|2021-09-02 17:09:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1630602600000|2021-09-02 17:10:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1630602620000|2021-09-02 17:10:20|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1630602660000|2021-09-02 17:11:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1630602720000|2021-09-02 17:12:00|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|1
1630602790000|2021-09-02 17:13:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1630602810000|2021-09-02 17:13:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1630602820000|2021-09-02 17:13:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1630602860000|2021-09-02 17:14:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|3
1630602900000|2021-09-02 17:15:00|19.1|19.02|19.08|19|19.1|19.02|19.08|19|3
1630602920000|2021-09-02 17:15:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1630603020000|2021-09-02 17:17:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1630603030000|2021-09-02 17:17:10|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|25
1630603040000|2021-09-02 17:17:20|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1630603080000|2021-09-02 17:18:00|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1630603100000|2021-09-02 17:18:20|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1630603110000|2021-09-02 17:18:30|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1630603120000|2021-09-02 17:18:40|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1630603190000|2021-09-02 17:19:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|5
1630603200000|2021-09-02 17:20:00|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|0
1630603220000|2021-09-02 17:20:20|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1630603230000|2021-09-02 17:20:30|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|0
1630603240000|2021-09-02 17:20:40|19.13|19.05|19.13|19.05|19.15|19.07|19.12|19.04|0
1630603250000|2021-09-02 17:20:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1630603270000|2021-09-02 17:21:10|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1630603280000|2021-09-02 17:21:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1630603300000|2021-09-02 17:21:40|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1630603320000|2021-09-02 17:22:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630603410000|2021-09-02 17:23:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1630603440000|2021-09-02 17:24:00|||||||||3
1630603450000|2021-09-02 17:24:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630603470000|2021-09-02 17:24:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1630603520000|2021-09-02 17:25:20|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|22
1630603570000|2021-09-02 17:26:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1630603580000|2021-09-02 17:26:20|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|1
1630603590000|2021-09-02 17:26:30|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|4
1630603720000|2021-09-02 17:28:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1630603740000|2021-09-02 17:29:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1630603750000|2021-09-02 17:29:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1630603810000|2021-09-02 17:30:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|4
1630604310000|2021-09-02 17:38:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|13
1630604370000|2021-09-02 17:39:30|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|17
1630604570000|2021-09-02 17:42:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1630604580000|2021-09-02 17:43:00|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|0
1630604820000|2021-09-02 17:47:00|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|30
1630604880000|2021-09-02 17:48:00|19.26|19.18|19.27|19.19|19.27|19.19|19.23|19.15|3
1630605000000|2021-09-02 17:50:00|19.32|19.24|19.28|19.2|19.32|19.24|19.27|19.19|2
1630605010000|2021-09-02 17:50:10|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|0
1630605020000|2021-09-02 17:50:20|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|0
1630605030000|2021-09-02 17:50:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1630605070000|2021-09-02 17:51:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|2
1630605110000|2021-09-02 17:51:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1630605120000|2021-09-02 17:52:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1630605150000|2021-09-02 17:52:30|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1630605170000|2021-09-02 17:52:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630605180000|2021-09-02 17:53:00|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1630605210000|2021-09-02 17:53:30|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1630605220000|2021-09-02 17:53:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630605320000|2021-09-02 17:55:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1630605340000|2021-09-02 17:55:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630605360000|2021-09-02 17:56:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630605380000|2021-09-02 17:56:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|10
1630605390000|2021-09-02 17:56:30|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1630605430000|2021-09-02 17:57:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1630605440000|2021-09-02 17:57:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1630605510000|2021-09-02 17:58:30|||||||||1
1630605530000|2021-09-02 17:58:50|19.25|19.17|19.27|19.19|19.28|19.2|19.25|19.17|1
1630605540000|2021-09-02 17:59:00|19.28|19.2|19.27|19.19|19.28|19.2|19.26|19.18|0
1630605550000|2021-09-02 17:59:10|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1630605560000|2021-09-02 17:59:20|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|0
1630605570000|2021-09-02 17:59:30|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1630605580000|2021-09-02 17:59:40|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|0
1630605620000|2021-09-02 18:00:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|6
1630605640000|2021-09-02 18:00:40|19.27|19.19|19.28|19.2|19.3|19.22|19.26|19.18|2
1630605660000|2021-09-02 18:01:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|2
1630605680000|2021-09-02 18:01:20|19.29|19.21|19.31|19.23|19.31|19.23|19.28|19.2|1
1630605690000|2021-09-02 18:01:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630605700000|2021-09-02 18:01:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1630605710000|2021-09-02 18:01:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630605800000|2021-09-02 18:03:20|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1630605810000|2021-09-02 18:03:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630605880000|2021-09-02 18:04:40|19.38|19.3|19.35|19.27|19.38|19.3|19.35|19.27|4
1630605890000|2021-09-02 18:04:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1630605900000|2021-09-02 18:05:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630605910000|2021-09-02 18:05:10|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1630605920000|2021-09-02 18:05:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|8
1630605940000|2021-09-02 18:05:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1630605950000|2021-09-02 18:05:50|19.35|19.27|19.34|19.26|19.36|19.28|19.34|19.26|0
1630605960000|2021-09-02 18:06:00|||||||||6
1630605970000|2021-09-02 18:06:10|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1630605980000|2021-09-02 18:06:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630606000000|2021-09-02 18:06:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1630606010000|2021-09-02 18:06:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630606030000|2021-09-02 18:07:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|7
1630606040000|2021-09-02 18:07:20|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1630606050000|2021-09-02 18:07:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1630606090000|2021-09-02 18:08:10|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|2
1630606120000|2021-09-02 18:08:40|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1630606130000|2021-09-02 18:08:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1630606140000|2021-09-02 18:09:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1630606170000|2021-09-02 18:09:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630606180000|2021-09-02 18:09:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630606210000|2021-09-02 18:10:10|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|1
1630606230000|2021-09-02 18:10:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630606240000|2021-09-02 18:10:40|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1630606250000|2021-09-02 18:10:50|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|2
1630606260000|2021-09-02 18:11:00|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1630606320000|2021-09-02 18:12:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1630606330000|2021-09-02 18:12:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630606340000|2021-09-02 18:12:20|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|2
1630606350000|2021-09-02 18:12:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630606360000|2021-09-02 18:12:40|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1630606370000|2021-09-02 18:12:50|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1630606410000|2021-09-02 18:13:30|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|4
1630606420000|2021-09-02 18:13:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630606430000|2021-09-02 18:13:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1630606440000|2021-09-02 18:14:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1630606470000|2021-09-02 18:14:30|19.33|19.25|19.3|19.22|19.33|19.25|19.3|19.22|0
1630606480000|2021-09-02 18:14:40|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|0
1630606490000|2021-09-02 18:14:50|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1630606520000|2021-09-02 18:15:20|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1630606530000|2021-09-02 18:15:30|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1630606540000|2021-09-02 18:15:40|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|1
1630606570000|2021-09-02 18:16:10|19.3|19.22|19.29|19.21|19.3|19.22|19.28|19.2|1
1630606580000|2021-09-02 18:16:20|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1630606780000|2021-09-02 18:19:40|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|1
1630606790000|2021-09-02 18:19:50|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1630606810000|2021-09-02 18:20:10|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|1
1630606820000|2021-09-02 18:20:20|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1630606880000|2021-09-02 18:21:20|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1630606890000|2021-09-02 18:21:30|19.3|19.22|19.31|19.23|19.31|19.23|19.28|19.2|1
1630606960000|2021-09-02 18:22:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1630607040000|2021-09-02 18:24:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630607060000|2021-09-02 18:24:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1630607090000|2021-09-02 18:24:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630607120000|2021-09-02 18:25:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630607130000|2021-09-02 18:25:30|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1630607140000|2021-09-02 18:25:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630607150000|2021-09-02 18:25:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1630607190000|2021-09-02 18:26:30|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1630607220000|2021-09-02 18:27:00|19.37|19.29|19.38|19.3|19.38|19.3|19.36|19.28|0
1630607290000|2021-09-02 18:28:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1630607360000|2021-09-02 18:29:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630607370000|2021-09-02 18:29:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1630607380000|2021-09-02 18:29:40|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1630607420000|2021-09-02 18:30:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1630607430000|2021-09-02 18:30:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1630607450000|2021-09-02 18:30:50|19.38|19.3|19.36|19.28|19.38|19.3|19.35|19.27|14
1630607480000|2021-09-02 18:31:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630607490000|2021-09-02 18:31:30|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1630607520000|2021-09-02 18:32:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1630607530000|2021-09-02 18:32:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630607540000|2021-09-02 18:32:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630607560000|2021-09-02 18:32:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630607590000|2021-09-02 18:33:10|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|0
1630607600000|2021-09-02 18:33:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630607630000|2021-09-02 18:33:50|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1630607710000|2021-09-02 18:35:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1630607730000|2021-09-02 18:35:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1630607760000|2021-09-02 18:36:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1630607770000|2021-09-02 18:36:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|23
1630607790000|2021-09-02 18:36:30|19.43|19.35|19.47|19.39|19.47|19.39|19.43|19.35|8
1630607800000|2021-09-02 18:36:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1630607820000|2021-09-02 18:37:00|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|0
1630607840000|2021-09-02 18:37:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1630607850000|2021-09-02 18:37:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1630607860000|2021-09-02 18:37:40|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1630607880000|2021-09-02 18:38:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1630607890000|2021-09-02 18:38:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1630607940000|2021-09-02 18:39:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|1
1630607950000|2021-09-02 18:39:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|8
1630607970000|2021-09-02 18:39:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1630608010000|2021-09-02 18:40:10|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1630608030000|2021-09-02 18:40:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1630608040000|2021-09-02 18:40:40|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1630608050000|2021-09-02 18:40:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1630608100000|2021-09-02 18:41:40|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|0
1630608110000|2021-09-02 18:41:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630608120000|2021-09-02 18:42:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1630608130000|2021-09-02 18:42:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1630608140000|2021-09-02 18:42:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1630608160000|2021-09-02 18:42:40|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1630608170000|2021-09-02 18:42:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630608200000|2021-09-02 18:43:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1630608210000|2021-09-02 18:43:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1630608220000|2021-09-02 18:43:40|19.39|19.31|19.36|19.28|19.39|19.31|19.36|19.28|0
1630608230000|2021-09-02 18:43:50|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|0
1630608300000|2021-09-02 18:45:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1630608320000|2021-09-02 18:45:20|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1630608330000|2021-09-02 18:45:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630608340000|2021-09-02 18:45:40|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1630608350000|2021-09-02 18:45:50|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1630608360000|2021-09-02 18:46:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630608370000|2021-09-02 18:46:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630608400000|2021-09-02 18:46:40|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1630608410000|2021-09-02 18:46:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630608450000|2021-09-02 18:47:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|2
1630608460000|2021-09-02 18:47:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1630608500000|2021-09-02 18:48:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1630608510000|2021-09-02 18:48:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630608530000|2021-09-02 18:48:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630608540000|2021-09-02 18:49:00|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1630608550000|2021-09-02 18:49:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630608600000|2021-09-02 18:50:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1630608860000|2021-09-02 18:54:20|19.3|19.22|19.31|19.23|19.31|19.23|19.29|19.21|0
1630608900000|2021-09-02 18:55:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630608910000|2021-09-02 18:55:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1630608940000|2021-09-02 18:55:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630608970000|2021-09-02 18:56:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1630608980000|2021-09-02 18:56:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630608990000|2021-09-02 18:56:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1630609000000|2021-09-02 18:56:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1630609020000|2021-09-02 18:57:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1630609080000|2021-09-02 18:58:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1630609110000|2021-09-02 18:58:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|18
1630609150000|2021-09-02 18:59:10|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1630609200000|2021-09-02 19:00:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1630609230000|2021-09-02 19:00:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630609250000|2021-09-02 19:00:50|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1630609300000|2021-09-02 19:01:40|||||||||1
1630609320000|2021-09-02 19:02:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1630609370000|2021-09-02 19:02:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1630609380000|2021-09-02 19:03:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630609390000|2021-09-02 19:03:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1630609410000|2021-09-02 19:03:30|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1630609460000|2021-09-02 19:04:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630609470000|2021-09-02 19:04:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1630609490000|2021-09-02 19:04:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630609510000|2021-09-02 19:05:10|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1630609520000|2021-09-02 19:05:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630609560000|2021-09-02 19:06:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630609590000|2021-09-02 19:06:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630609790000|2021-09-02 19:09:50|19.38|19.3|19.37|19.29|19.38|19.3|19.35|19.27|0
1630609810000|2021-09-02 19:10:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630609840000|2021-09-02 19:10:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630609870000|2021-09-02 19:11:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630609890000|2021-09-02 19:11:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630609900000|2021-09-02 19:11:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|2
1630609930000|2021-09-02 19:12:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1630609940000|2021-09-02 19:12:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630609960000|2021-09-02 19:12:40|||||||||1
1630609990000|2021-09-02 19:13:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1630610000000|2021-09-02 19:13:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630610050000|2021-09-02 19:14:10|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1630610170000|2021-09-02 19:16:10|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1630610180000|2021-09-02 19:16:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1630610280000|2021-09-02 19:18:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630610340000|2021-09-02 19:19:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630610350000|2021-09-02 19:19:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630610370000|2021-09-02 19:19:30|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1630610410000|2021-09-02 19:20:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630610430000|2021-09-02 19:20:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630610460000|2021-09-02 19:21:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630610500000|2021-09-02 19:21:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630610560000|2021-09-02 19:22:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630610630000|2021-09-02 19:23:50|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1630610670000|2021-09-02 19:24:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1630610690000|2021-09-02 19:24:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630610710000|2021-09-02 19:25:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630610740000|2021-09-02 19:25:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630610760000|2021-09-02 19:26:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1630610840000|2021-09-02 19:27:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1630610850000|2021-09-02 19:27:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1630610880000|2021-09-02 19:28:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1630610910000|2021-09-02 19:28:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630610930000|2021-09-02 19:28:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1630610970000|2021-09-02 19:29:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630611010000|2021-09-02 19:30:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630611030000|2021-09-02 19:30:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630611040000|2021-09-02 19:30:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630611120000|2021-09-02 19:32:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630611130000|2021-09-02 19:32:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630611150000|2021-09-02 19:32:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630611360000|2021-09-02 19:36:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1630611390000|2021-09-02 19:36:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630611410000|2021-09-02 19:36:50|19.39|19.31|19.4|19.32|19.41|19.33|19.39|19.31|2
1630611420000|2021-09-02 19:37:00|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|0
1630611430000|2021-09-02 19:37:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630611440000|2021-09-02 19:37:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1630611460000|2021-09-02 19:37:40|||||||||1
1630611470000|2021-09-02 19:37:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630611480000|2021-09-02 19:38:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1630611500000|2021-09-02 19:38:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630611510000|2021-09-02 19:38:30|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|1
1630611540000|2021-09-02 19:39:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630611550000|2021-09-02 19:39:10|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|1
1630611580000|2021-09-02 19:39:40|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1630611600000|2021-09-02 19:40:00|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1630611610000|2021-09-02 19:40:10|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1630611620000|2021-09-02 19:40:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1630611650000|2021-09-02 19:40:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|12
1630611690000|2021-09-02 19:41:30|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1630611700000|2021-09-02 19:41:40|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1630611710000|2021-09-02 19:41:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630611770000|2021-09-02 19:42:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630611790000|2021-09-02 19:43:10|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1630611820000|2021-09-02 19:43:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630611870000|2021-09-02 19:44:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630611900000|2021-09-02 19:45:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1630611940000|2021-09-02 19:45:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630611950000|2021-09-02 19:45:50|19.32|19.24|19.34|19.26|19.34|19.26|19.31|19.23|1
1630611970000|2021-09-02 19:46:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630612000000|2021-09-02 19:46:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1630612020000|2021-09-02 19:47:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630612040000|2021-09-02 19:47:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630612080000|2021-09-02 19:48:00|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1630612090000|2021-09-02 19:48:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1630612100000|2021-09-02 19:48:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630612110000|2021-09-02 19:48:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1630612190000|2021-09-02 19:49:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630612200000|2021-09-02 19:50:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|25
1630612210000|2021-09-02 19:50:10|||||||||2
1630612220000|2021-09-02 19:50:20|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|2
1630612230000|2021-09-02 19:50:30|||||||||1
1630612240000|2021-09-02 19:50:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|2
1630612250000|2021-09-02 19:50:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630612290000|2021-09-02 19:51:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1630612340000|2021-09-02 19:52:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1630612370000|2021-09-02 19:52:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|16
1630612380000|2021-09-02 19:53:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1630612480000|2021-09-02 19:54:40|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1630612490000|2021-09-02 19:54:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|7
1630612520000|2021-09-02 19:55:20|||||||||3
1630612530000|2021-09-02 19:55:30|||||||||1
1630612560000|2021-09-02 19:56:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1630612620000|2021-09-02 19:57:00|||||||||1
1630612630000|2021-09-02 19:57:10|||||||||2
1630612640000|2021-09-02 19:57:20|||||||||2
1630612680000|2021-09-02 19:58:00|||||||||2
1630612720000|2021-09-02 19:58:40|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|14
1630612730000|2021-09-02 19:58:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1630612740000|2021-09-02 19:59:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|14
1630612760000|2021-09-02 19:59:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|2
1630612770000|2021-09-02 19:59:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1630612780000|2021-09-02 19:59:40|||||||||3
1630612790000|2021-09-02 19:59:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1630628100000|2021-09-03 00:15:00|19.32|19.02|19.35|19.05|19.36|19.06|19.31|19.01|0
1630628160000|2021-09-03 00:16:00|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|0
1630628240000|2021-09-03 00:17:20|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|0
1630628310000|2021-09-03 00:18:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|0
1630628340000|2021-09-03 00:19:00|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|0
1630628380000|2021-09-03 00:19:40|19.34|19.04|19.35|19.05|19.36|19.06|19.34|19.04|0
1630628400000|2021-09-03 00:20:00|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|0
1630628490000|2021-09-03 00:21:30|19.38|19.08|19.27|18.97|19.38|19.08|19.27|18.97|0
1630628560000|2021-09-03 00:22:40|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630628600000|2021-09-03 00:23:20|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1630628620000|2021-09-03 00:23:40|19.29|18.99|19.28|18.98|19.3|19|19.28|18.98|0
1630628640000|2021-09-03 00:24:00|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|0
1630628700000|2021-09-03 00:25:00|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630628770000|2021-09-03 00:26:10|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1630628830000|2021-09-03 00:27:10|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630628900000|2021-09-03 00:28:20|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630628980000|2021-09-03 00:29:40|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630629060000|2021-09-03 00:31:00|19.26|18.96|19.29|18.99|19.29|18.99|19.26|18.96|0
1630629070000|2021-09-03 00:31:10|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|0
1630629130000|2021-09-03 00:32:10|19.26|18.96|19.29|18.99|19.29|18.99|19.26|18.96|0
1630629140000|2021-09-03 00:32:20|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|0
1630629200000|2021-09-03 00:33:20|19.26|18.96|19.29|18.99|19.29|18.99|19.26|18.96|0
1630629210000|2021-09-03 00:33:30|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|0
1630629280000|2021-09-03 00:34:40|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1630629290000|2021-09-03 00:34:50|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|0
1630629390000|2021-09-03 00:36:30|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630629460000|2021-09-03 00:37:40|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630629550000|2021-09-03 00:39:10|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630629660000|2021-09-03 00:41:00|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630629720000|2021-09-03 00:42:00|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|0
1630629740000|2021-09-03 00:42:20|19.25|18.95|19.27|18.97|19.29|18.99|19.25|18.95|0
1630629800000|2021-09-03 00:43:20|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630629870000|2021-09-03 00:44:30|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630629930000|2021-09-03 00:45:30|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630630010000|2021-09-03 00:46:50|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630630070000|2021-09-03 00:47:50|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1630630140000|2021-09-03 00:49:00|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630630200000|2021-09-03 00:50:00|19.26|18.96|19.29|18.99|19.29|18.99|19.26|18.96|0
1630630210000|2021-09-03 00:50:10|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|0
1630630270000|2021-09-03 00:51:10|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630630370000|2021-09-03 00:52:50|19.26|18.96|19.29|18.99|19.29|18.99|19.26|18.96|0
1630630380000|2021-09-03 00:53:00|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|0
1630630440000|2021-09-03 00:54:00|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630630500000|2021-09-03 00:55:00|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630630820000|2021-09-03 01:00:20|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630630910000|2021-09-03 01:01:50|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630631030000|2021-09-03 01:03:50|19.26|18.96|19.29|18.99|19.29|18.99|19.26|18.96|0
1630631040000|2021-09-03 01:04:00|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|0
1630631110000|2021-09-03 01:05:10|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1630631140000|2021-09-03 01:05:40|19.31|19.01|19.32|19.02|19.34|19.04|19.31|19.01|0
1630631240000|2021-09-03 01:07:20|19.31|19.01|19.32|19.02|19.34|19.04|19.31|19.01|0
1630631320000|2021-09-03 01:08:40|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1630631330000|2021-09-03 01:08:50|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1630631400000|2021-09-03 01:10:00|19.31|19.01|19.32|19.02|19.34|19.04|19.31|19.01|0
1630631460000|2021-09-03 01:11:00|19.33|19.03|19.35|19.05|19.35|19.05|19.32|19.02|0
1630631470000|2021-09-03 01:11:10|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|0
1630631530000|2021-09-03 01:12:10|19.32|19.02|19.33|19.03|19.35|19.05|19.32|19.02|0
1630631620000|2021-09-03 01:13:40|19.32|19.02|19.33|19.03|19.35|19.05|19.32|19.02|0
1630631700000|2021-09-03 01:15:00|19.32|19.02|19.33|19.03|19.35|19.05|19.32|19.02|0
1630631790000|2021-09-03 01:16:30|19.32|19.02|19.33|19.03|19.37|19.07|19.32|19.02|0
1630631860000|2021-09-03 01:17:40|19.35|19.05|19.33|19.03|19.37|19.07|19.33|19.03|0
1630631930000|2021-09-03 01:18:50|19.35|19.05|19.33|19.03|19.35|19.05|19.33|19.03|0
1630631940000|2021-09-03 01:19:00|19.32|19.02|19.33|19.03|19.35|19.05|19.32|19.02|0
1630631990000|2021-09-03 01:19:50|19.35|19.05|19.33|19.03|19.35|19.05|19.33|19.03|0
1630632010000|2021-09-03 01:20:10|19.32|19.02|19.33|19.03|19.35|19.05|19.32|19.02|0
1630632070000|2021-09-03 01:21:10|19.32|19.02|19.35|19.05|19.35|19.05|19.32|19.02|0
1630632080000|2021-09-03 01:21:20|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|0
1630632140000|2021-09-03 01:22:20|19.32|19.02|19.33|19.03|19.35|19.05|19.32|19.02|0
1630632200000|2021-09-03 01:23:20|19.31|19.06|19.33|19.03|19.35|19.06|19.31|19.03|0
1630632240000|2021-09-03 01:24:00|19.35|19.05|19.33|19.03|19.35|19.05|19.33|19.03|0
1630632290000|2021-09-03 01:24:50|19.32|19.02|19.33|19.03|19.35|19.05|19.32|19.02|0
1630632360000|2021-09-03 01:26:00|19.32|19.02|19.33|19.03|19.35|19.05|19.32|19.02|0
1630632430000|2021-09-03 01:27:10|19.32|19.02|19.33|19.03|19.35|19.05|19.32|19.02|0
1630632500000|2021-09-03 01:28:20|19.32|19.02|19.33|19.03|19.35|19.05|19.32|19.02|0
1630632550000|2021-09-03 01:29:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1630632570000|2021-09-03 01:29:30|19.33|19.03|19.35|19.05|19.35|19.05|19.32|19.02|0
1630632580000|2021-09-03 01:29:40|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|0
1630632670000|2021-09-03 01:31:10|19.32|19.02|19.33|19.03|19.35|19.05|19.32|19.02|0
1630632720000|2021-09-03 01:32:00|19.35|19.05|19.33|19.03|19.35|19.05|19.33|19.03|0
1630632740000|2021-09-03 01:32:20|19.32|19.02|19.35|19.05|19.35|19.05|19.32|19.02|0
1630632750000|2021-09-03 01:32:30|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|0
1630632800000|2021-09-03 01:33:20|19.35|19.05|19.33|19.03|19.35|19.05|19.33|19.03|0
1630632830000|2021-09-03 01:33:50|19.32|19.02|19.33|19.03|19.35|19.05|19.32|19.02|0
1630632890000|2021-09-03 01:34:50|19.32|19.02|19.33|19.03|19.35|19.05|19.32|19.02|0
1630632960000|2021-09-03 01:36:00|19.32|19.02|19.33|19.03|19.35|19.05|19.32|19.02|0
1630633020000|2021-09-03 01:37:00|19.32|19.02|19.33|19.03|19.35|19.05|19.32|19.02|0
1630633030000|2021-09-03 01:37:10|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1630633070000|2021-09-03 01:37:50|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|0
1630633120000|2021-09-03 01:38:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1630633130000|2021-09-03 01:38:50|19.34|19.04|19.37|19.07|19.37|19.07|19.34|19.04|0
1630633200000|2021-09-03 01:40:00|19.36|19.06|19.37|19.07|19.38|19.08|19.36|19.06|0
1630633260000|2021-09-03 01:41:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1630633270000|2021-09-03 01:41:10|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|0
1630633390000|2021-09-03 01:43:10|19.39|19.09|19.37|19.07|19.39|19.09|19.37|19.07|0
1630633470000|2021-09-03 01:44:30|19.38|19.08|19.39|19.09|19.39|19.11|19.36|19.08|0
1630633520000|2021-09-03 01:45:20|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1630633530000|2021-09-03 01:45:30|19.41|19.11|19.39|19.09|19.41|19.11|19.37|19.07|0
1630633540000|2021-09-03 01:45:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1630633560000|2021-09-03 01:46:00|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|0
1630633570000|2021-09-03 01:46:10|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1630633610000|2021-09-03 01:46:50|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1630633620000|2021-09-03 01:47:00|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1630633660000|2021-09-03 01:47:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1630633680000|2021-09-03 01:48:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1630633720000|2021-09-03 01:48:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1630633740000|2021-09-03 01:49:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1630633760000|2021-09-03 01:49:20|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|0
1630633870000|2021-09-03 01:51:10|19.36|19.06|19.38|19.08|19.38|19.08|19.36|19.06|0
1630633890000|2021-09-03 01:51:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1630633970000|2021-09-03 01:52:50|19.36|19.06|19.37|19.07|19.38|19.08|19.36|19.06|0
1630634200000|2021-09-03 01:56:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|0
1630634210000|2021-09-03 01:56:50|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|0
1630634220000|2021-09-03 01:57:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1630634230000|2021-09-03 01:57:10|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1630634690000|2021-09-03 02:04:50|19.36|19.06|19.37|19.07|19.38|19.08|19.36|19.06|0
1630634740000|2021-09-03 02:05:40|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1630634810000|2021-09-03 02:06:50|19.34|19.04|19.37|19.07|19.37|19.07|19.34|19.04|0
1630634830000|2021-09-03 02:07:10|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|0
1630634840000|2021-09-03 02:07:20|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1630634860000|2021-09-03 02:07:40|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1630634920000|2021-09-03 02:08:40|19.34|19.04|19.35|19.05|19.36|19.06|19.34|19.04|0
1630635010000|2021-09-03 02:10:10|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|0
1630635090000|2021-09-03 02:11:30|19.34|19.04|19.37|19.07|19.37|19.07|19.34|19.04|0
1630635100000|2021-09-03 02:11:40|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1630635140000|2021-09-03 02:12:20|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|0
1630635190000|2021-09-03 02:13:10|19.38|19.08|19.36|19.06|19.38|19.08|19.36|19.06|0
1630635200000|2021-09-03 02:13:20|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1630635210000|2021-09-03 02:13:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|0
1630635270000|2021-09-03 02:14:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|0
1630635330000|2021-09-03 02:15:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|0
1630635340000|2021-09-03 02:15:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1630635370000|2021-09-03 02:16:10|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1630635380000|2021-09-03 02:16:20|19.38|19.08|19.35|19.05|19.38|19.08|19.35|19.05|0
1630635520000|2021-09-03 02:18:40|19.34|19.04|19.35|19.05|19.38|19.08|19.34|19.04|0
1630635640000|2021-09-03 02:20:40|19.34|19.04|19.37|19.07|19.37|19.07|19.34|19.04|0
1630635650000|2021-09-03 02:20:50|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1630635710000|2021-09-03 02:21:50|19.34|19.04|19.35|19.05|19.37|19.07|19.34|19.04|0
1630635770000|2021-09-03 02:22:50|19.34|19.04|19.35|19.05|19.37|19.07|19.34|19.04|0
1630635850000|2021-09-03 02:24:10|19.34|19.04|19.35|19.05|19.39|19.09|19.34|19.04|0
1630635910000|2021-09-03 02:25:10|19.34|19.04|19.37|19.07|19.37|19.07|19.34|19.04|0
1630635920000|2021-09-03 02:25:20|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1630635960000|2021-09-03 02:26:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1630635970000|2021-09-03 02:26:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1630635990000|2021-09-03 02:26:30|19.34|19.04|19.35|19.05|19.37|19.07|19.34|19.04|0
1630636050000|2021-09-03 02:27:30|19.34|19.04|19.37|19.07|19.37|19.07|19.34|19.04|0
1630636060000|2021-09-03 02:27:40|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1630636120000|2021-09-03 02:28:40|19.34|19.04|19.37|19.07|19.38|19.08|19.34|19.04|0
1630636150000|2021-09-03 02:29:10|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|0
1630636200000|2021-09-03 02:30:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1630636210000|2021-09-03 02:30:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1630636240000|2021-09-03 02:30:40|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1630636330000|2021-09-03 02:32:10|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|0
1630636410000|2021-09-03 02:33:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|0
1630636480000|2021-09-03 02:34:40|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|0
1630636580000|2021-09-03 02:36:20|19.34|19.04|19.39|19.09|19.39|19.09|19.34|19.04|0
1630636590000|2021-09-03 02:36:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|0
1630636650000|2021-09-03 02:37:30|19.37|19.07|19.35|19.05|19.39|19.09|19.35|19.05|0
1630636710000|2021-09-03 02:38:30|19.36|19.06|19.35|19.05|19.39|19.09|19.35|19.05|0
1630636740000|2021-09-03 02:39:00|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1630636750000|2021-09-03 02:39:10|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|0
1630636770000|2021-09-03 02:39:30|19.33|19.03|19.37|19.07|19.37|19.07|19.33|19.03|0
1630636780000|2021-09-03 02:39:40|19.35|19.05|19.33|19.03|19.35|19.05|19.33|19.03|0
1630636820000|2021-09-03 02:40:20|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1630636840000|2021-09-03 02:40:40|19.34|19.04|19.35|19.05|19.37|19.07|19.34|19.04|0
1630636850000|2021-09-03 02:40:50|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1630636860000|2021-09-03 02:41:00|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|0
1630636900000|2021-09-03 02:41:40|19.33|19.03|19.33|19.03|19.35|19.05|19.33|19.03|0
1630636960000|2021-09-03 02:42:40|19.32|19.02|19.35|19.05|19.35|19.05|19.32|19.02|0
1630636970000|2021-09-03 02:42:50|19.33|19.03|19.35|19.05|19.35|19.05|19.33|19.03|0
1630636980000|2021-09-03 02:43:00|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1630637040000|2021-09-03 02:44:00|19.33|19.03|19.33|19.03|19.35|19.05|19.33|19.03|0
1630637100000|2021-09-03 02:45:00|19.32|19.02|19.33|19.03|19.35|19.05|19.32|19.02|0
1630637160000|2021-09-03 02:46:00|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|0
1630637170000|2021-09-03 02:46:10|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|0
1630637180000|2021-09-03 02:46:20|19.33|19.03|19.31|19.01|19.33|19.03|19.31|19.01|0
1630637230000|2021-09-03 02:47:10|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1630637290000|2021-09-03 02:48:10|19.31|19.01|19.28|19.03|19.31|19.03|19.28|19.01|0
1630637360000|2021-09-03 02:49:20|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|0
1630637370000|2021-09-03 02:49:30|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1630637380000|2021-09-03 02:49:40|19.29|19.04|19.28|19.03|19.29|19.04|19.28|19.03|0
1630637430000|2021-09-03 02:50:30|19.31|19.01|19.28|19.03|19.31|19.03|19.28|19.01|0
1630637490000|2021-09-03 02:51:30|19.31|19.01|19.28|19.03|19.31|19.03|19.28|19.01|0
1630637520000|2021-09-03 02:52:00|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1630637530000|2021-09-03 02:52:10|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1630637560000|2021-09-03 02:52:40|19.31|19.01|19.28|19.03|19.31|19.05|19.28|19.01|0
1630637660000|2021-09-03 02:54:20|19.3|19.05|19.28|19.03|19.3|19.05|19.28|19.03|0
1630637670000|2021-09-03 02:54:30|19.29|19.04|19.28|19.03|19.29|19.04|19.28|19.03|0
1630637720000|2021-09-03 02:55:20|19.29|19.04|19.28|19.03|19.29|19.04|19.28|19.03|0
1630637740000|2021-09-03 02:55:40|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1630637760000|2021-09-03 02:56:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1630637790000|2021-09-03 02:56:30|19.27|19.02|19.28|19.03|19.29|19.04|19.27|19.02|0
1630637800000|2021-09-03 02:56:40|19.29|19.04|19.28|19.03|19.29|19.04|19.28|19.03|0
1630637870000|2021-09-03 02:57:50|19.27|19.02|19.28|19.03|19.29|19.04|19.27|19.02|0
1630637930000|2021-09-03 02:58:50|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1630637940000|2021-09-03 02:59:00|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1630638010000|2021-09-03 03:00:10|19.25|19|19.25|19|19.25|19|19.25|19|0
1630638030000|2021-09-03 03:00:30|19.16|19.08|19.25|19|19.26|19.1|19.16|19|0
1630638090000|2021-09-03 03:01:30|19.26|19.01|19.25|19|19.27|19.02|19.25|19|0
1630638150000|2021-09-03 03:02:30|19.26|19.01|19.25|19|19.27|19.02|19.25|19|0
1630638160000|2021-09-03 03:02:40|19.26|19.01|19.25|19|19.26|19.01|19.25|19|0
1630638180000|2021-09-03 03:03:00|19.26|19.01|19.25|19|19.26|19.01|19.25|19|0
1630638220000|2021-09-03 03:03:40|19.26|19.01|19.26|19.01|19.26|19.01|19.26|19.01|0
1630638240000|2021-09-03 03:04:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1630638280000|2021-09-03 03:04:40|19.27|19.02|19.29|19.04|19.29|19.04|19.27|19.02|0
1630638290000|2021-09-03 03:04:50|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1630638300000|2021-09-03 03:05:00|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1630638310000|2021-09-03 03:05:10|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1630638370000|2021-09-03 03:06:10|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1630638380000|2021-09-03 03:06:20|19.29|19.04|19.28|19.03|19.29|19.04|19.28|19.03|0
1630638440000|2021-09-03 03:07:20|19.29|19.04|19.28|19.03|19.3|19.05|19.28|19.03|0
1630638500000|2021-09-03 03:08:20|19.27|19.02|19.28|19.03|19.3|19.05|19.27|19.02|0
1630638580000|2021-09-03 03:09:40|19.27|19.02|19.28|19.03|19.29|19.04|19.27|19.02|0
1630638610000|2021-09-03 03:10:10|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1630638630000|2021-09-03 03:10:30|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1630638650000|2021-09-03 03:10:50|19.29|19.04|19.28|19.03|19.29|19.04|19.28|19.03|0
1630638710000|2021-09-03 03:11:50|19.27|19.02|19.28|19.03|19.29|19.04|19.27|19.02|0
1630638790000|2021-09-03 03:13:10|19.27|19.02|19.28|19.03|19.29|19.04|19.27|19.02|0
1630638810000|2021-09-03 03:13:30|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1630638820000|2021-09-03 03:13:40|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1630638850000|2021-09-03 03:14:10|19.27|19.02|19.28|19.03|19.29|19.04|19.27|19.02|0
1630638920000|2021-09-03 03:15:20|19.27|19.02|19.28|19.03|19.29|19.04|19.27|19.02|0
1630639000000|2021-09-03 03:16:40|19.27|19.02|19.28|19.03|19.3|19.05|19.27|19.02|0
1630639100000|2021-09-03 03:18:20|19.3|19.05|19.28|19.03|19.3|19.05|19.28|19.03|0
1630639160000|2021-09-03 03:19:20|19.33|19.08|19.31|19.06|19.36|19.08|19.31|19.06|1
1630639190000|2021-09-03 03:19:50|19.3|19.05|19.29|19.04|19.3|19.05|19.29|19.04|0
1630639230000|2021-09-03 03:20:30|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1630639280000|2021-09-03 03:21:20|19.27|19.02|19.28|19.03|19.29|19.04|19.27|19.02|0
1630639350000|2021-09-03 03:22:30|19.27|19.02|19.28|19.03|19.29|19.04|19.27|19.02|0
1630639410000|2021-09-03 03:23:30|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1630639420000|2021-09-03 03:23:40|19.3|19.05|19.28|19.03|19.3|19.05|19.28|19.03|0
1630639520000|2021-09-03 03:25:20|19.29|19.04|19.28|19.03|19.29|19.04|19.28|19.03|0
1630639550000|2021-09-03 03:25:50|19.29|19.04|19.28|19.03|19.29|19.04|19.28|19.03|0
1630639640000|2021-09-03 03:27:20|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|1
1630639650000|2021-09-03 03:27:30|19.3|19.05|19.29|19.04|19.3|19.05|19.29|19.04|0
1630639710000|2021-09-03 03:28:30|19.33|19.08|19.29|19.04|19.33|19.08|19.29|19.04|0
1630639770000|2021-09-03 03:29:30|19.31|19.06|19.28|19.03|19.31|19.06|19.28|19.03|0
1630639830000|2021-09-03 03:30:30|19.29|19.04|19.28|19.03|19.3|19.05|19.28|19.03|0
1630639880000|2021-09-03 03:31:20|19.29|19.04|19.28|19.03|19.3|19.05|19.28|19.03|0
1630639900000|2021-09-03 03:31:40|19.29|19.04|19.28|19.03|19.29|19.04|19.28|19.03|0
1630639940000|2021-09-03 03:32:20|19.29|19.04|19.28|19.03|19.3|19.05|19.28|19.03|0
1630639980000|2021-09-03 03:33:00|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1630639990000|2021-09-03 03:33:10|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1630640000000|2021-09-03 03:33:20|19.3|19.05|19.28|19.03|19.3|19.05|19.28|19.03|0
1630640050000|2021-09-03 03:34:10|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1630640060000|2021-09-03 03:34:20|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1630640070000|2021-09-03 03:34:30|19.27|19.02|19.28|19.03|19.3|19.05|19.27|19.02|0
1630640120000|2021-09-03 03:35:20|19.29|19.04|19.28|19.03|19.29|19.04|19.28|19.03|0
1630640130000|2021-09-03 03:35:30|19.29|19.04|19.28|19.03|19.29|19.04|19.28|19.03|0
1630640190000|2021-09-03 03:36:30|19.29|19.04|19.3|19.05|19.3|19.05|19.29|19.04|0
1630640200000|2021-09-03 03:36:40|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1630640260000|2021-09-03 03:37:40|19.29|19.04|19.28|19.03|19.29|19.04|19.28|19.03|0
1630640300000|2021-09-03 03:38:20|19.29|19.04|19.28|19.03|19.29|19.04|19.28|19.03|0
1630640310000|2021-09-03 03:38:30|19.31|19.01|19.31|19.06|19.31|19.06|19.3|19.01|0
1630640320000|2021-09-03 03:38:40|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1630640350000|2021-09-03 03:39:10|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1630640370000|2021-09-03 03:39:30|19.33|19.03|19.29|19.04|19.33|19.04|19.29|19.03|0
1630640380000|2021-09-03 03:39:40|19.33|19.03|19.31|19.06|19.34|19.06|19.3|19.03|0
1630640390000|2021-09-03 03:39:50|19.33|19.03|19.29|19.04|19.33|19.04|19.29|19.03|0
1630640450000|2021-09-03 03:40:50|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1630640510000|2021-09-03 03:41:50|19.31|19.01|19.28|19.03|19.31|19.03|19.28|19.01|0
1630640570000|2021-09-03 03:42:50|19.29|19.04|19.28|19.03|19.29|19.04|19.28|19.03|0
1630640640000|2021-09-03 03:44:00|19.3|19.05|19.28|19.03|19.3|19.05|19.28|19.03|0
1630640700000|2021-09-03 03:45:00|19.29|19.04|19.28|19.03|19.29|19.04|19.28|19.03|0
1630640770000|2021-09-03 03:46:10|19.29|19.04|19.28|19.03|19.3|19.05|19.28|19.03|0
1630640870000|2021-09-03 03:47:50|19.27|19.02|19.27|19.02|19.29|19.04|19.27|19.02|0
1630643060000|2021-09-03 04:24:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630644050000|2021-09-03 04:40:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1630644180000|2021-09-03 04:43:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630644190000|2021-09-03 04:43:10|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|0
1630644300000|2021-09-03 04:45:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1630644430000|2021-09-03 04:47:10|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1630644440000|2021-09-03 04:47:20|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1630644450000|2021-09-03 04:47:30|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1630644540000|2021-09-03 04:49:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630644570000|2021-09-03 04:49:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1630644590000|2021-09-03 04:49:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630644620000|2021-09-03 04:50:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1630644640000|2021-09-03 04:50:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630644650000|2021-09-03 04:50:50|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|0
1630644690000|2021-09-03 04:51:30|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1630644700000|2021-09-03 04:51:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630644710000|2021-09-03 04:51:50|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1630644720000|2021-09-03 04:52:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1630644730000|2021-09-03 04:52:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630644940000|2021-09-03 04:55:40|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1630644990000|2021-09-03 04:56:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1630645000000|2021-09-03 04:56:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630645310000|2021-09-03 05:01:50|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1630645330000|2021-09-03 05:02:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630645350000|2021-09-03 05:02:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1630645360000|2021-09-03 05:02:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630645380000|2021-09-03 05:03:00|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1630645390000|2021-09-03 05:03:10|19.15|19.07|19.16|19.08|19.16|19.08|19.14|19.06|0
1630645450000|2021-09-03 05:04:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1630645460000|2021-09-03 05:04:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630645550000|2021-09-03 05:05:50|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|0
1630645560000|2021-09-03 05:06:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1630645570000|2021-09-03 05:06:10|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1630645590000|2021-09-03 05:06:30|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1630645600000|2021-09-03 05:06:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630645610000|2021-09-03 05:06:50|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1630645620000|2021-09-03 05:07:00|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|0
1630645650000|2021-09-03 05:07:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630645660000|2021-09-03 05:07:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1630645670000|2021-09-03 05:07:50|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1630645680000|2021-09-03 05:08:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1630645750000|2021-09-03 05:09:10|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1630645760000|2021-09-03 05:09:20|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1630645770000|2021-09-03 05:09:30|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|0
1630645780000|2021-09-03 05:09:40|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|0
1630645860000|2021-09-03 05:11:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1630645930000|2021-09-03 05:12:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630645940000|2021-09-03 05:12:20|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1630645950000|2021-09-03 05:12:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1630645960000|2021-09-03 05:12:40|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1630645990000|2021-09-03 05:13:10|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|0
1630646010000|2021-09-03 05:13:30|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1630646070000|2021-09-03 05:14:30|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1630646090000|2021-09-03 05:14:50|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|0
1630646100000|2021-09-03 05:15:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630646250000|2021-09-03 05:17:30|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1630646300000|2021-09-03 05:18:20|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1630646340000|2021-09-03 05:19:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1630646360000|2021-09-03 05:19:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630646370000|2021-09-03 05:19:30|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|0
1630646380000|2021-09-03 05:19:40|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1630646400000|2021-09-03 05:20:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630646420000|2021-09-03 05:20:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1630646430000|2021-09-03 05:20:30|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1630646480000|2021-09-03 05:21:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630646490000|2021-09-03 05:21:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1630646500000|2021-09-03 05:21:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630646510000|2021-09-03 05:21:50|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1630646520000|2021-09-03 05:22:00|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1630646580000|2021-09-03 05:23:00|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1630647680000|2021-09-03 05:41:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1630647690000|2021-09-03 05:41:30|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|1
1630647700000|2021-09-03 05:41:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630648090000|2021-09-03 05:48:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|3
1630648560000|2021-09-03 05:56:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1630648620000|2021-09-03 05:57:00|19.22|18.97|19.15|19.07|19.22|19.07|19.15|18.97|0
1630648680000|2021-09-03 05:58:00|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1630648750000|2021-09-03 05:59:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1630648800000|2021-09-03 06:00:00|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1630648830000|2021-09-03 06:00:30|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1630648930000|2021-09-03 06:02:10|19.08|19|19.08|19|19.08|19|19.08|19|2
1630648980000|2021-09-03 06:03:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|30
1630649050000|2021-09-03 06:04:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|2
1630649370000|2021-09-03 06:09:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1630649390000|2021-09-03 06:09:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|23
1630649400000|2021-09-03 06:10:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1630649440000|2021-09-03 06:10:40|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1630649730000|2021-09-03 06:15:30|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1630649740000|2021-09-03 06:15:40|19.06|18.98|19.06|18.98|19.06|18.98|19.05|18.97|5
1630649880000|2021-09-03 06:18:00|||||||||1
1630650280000|2021-09-03 06:24:40|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1630650460000|2021-09-03 06:27:40|19.08|19|19.07|18.99|19.08|19|19.07|18.99|4
1630650470000|2021-09-03 06:27:50|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1630650480000|2021-09-03 06:28:00|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|1
1630650510000|2021-09-03 06:28:30|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1630650520000|2021-09-03 06:28:40|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1630650550000|2021-09-03 06:29:10|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1630650570000|2021-09-03 06:29:30|19.08|19|19.07|18.99|19.08|19|19.07|18.99|3
1630650600000|2021-09-03 06:30:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1630650610000|2021-09-03 06:30:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1630650660000|2021-09-03 06:31:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1630650740000|2021-09-03 06:32:20|19.08|19|19.07|18.99|19.08|19|19.07|18.99|1
1630650820000|2021-09-03 06:33:40|19.08|19|19.07|18.99|19.08|19|19.07|18.99|1
1630650900000|2021-09-03 06:35:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|1
1630650920000|2021-09-03 06:35:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1630650940000|2021-09-03 06:35:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1630651050000|2021-09-03 06:37:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1630651090000|2021-09-03 06:38:10|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|0
1630651130000|2021-09-03 06:38:50|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|0
1630651160000|2021-09-03 06:39:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1630651210000|2021-09-03 06:40:10|19.08|19|19.08|19|19.08|19|19.08|19|1
1630651220000|2021-09-03 06:40:20|19.07|18.99|19.08|19|19.08|19|19.07|18.99|2
1630651230000|2021-09-03 06:40:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1630651300000|2021-09-03 06:41:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1630651420000|2021-09-03 06:43:40|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|2
1630651430000|2021-09-03 06:43:50|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1630651650000|2021-09-03 06:47:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|4
1630651670000|2021-09-03 06:47:50|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1630651710000|2021-09-03 06:48:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1630651730000|2021-09-03 06:48:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1630651790000|2021-09-03 06:49:50|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1630651820000|2021-09-03 06:50:20|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1630652050000|2021-09-03 06:54:10|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1630652230000|2021-09-03 06:57:10|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1630652240000|2021-09-03 06:57:20|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1630652290000|2021-09-03 06:58:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1630652380000|2021-09-03 06:59:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1630652390000|2021-09-03 06:59:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1630652400000|2021-09-03 07:00:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|23
1630652410000|2021-09-03 07:00:10|19.12|19.04|19.11|19.03|19.13|19.05|19.11|19.03|0
1630652430000|2021-09-03 07:00:30|19.12|19.04|19.13|19.05|19.14|19.06|19.12|19.04|7
1630652440000|2021-09-03 07:00:40|19.14|19.06|19.12|19.04|19.14|19.06|19.11|19.03|0
1630652450000|2021-09-03 07:00:50|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|0
1630652460000|2021-09-03 07:01:00|19.14|19.06|19.13|19.05|19.14|19.06|19.11|19.03|8
1630652470000|2021-09-03 07:01:10|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1630652490000|2021-09-03 07:01:30|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|4
1630652520000|2021-09-03 07:02:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|10
1630652530000|2021-09-03 07:02:10|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|5
1630652540000|2021-09-03 07:02:20|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|0
1630652550000|2021-09-03 07:02:30|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|0
1630652560000|2021-09-03 07:02:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630652570000|2021-09-03 07:02:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1630652580000|2021-09-03 07:03:00|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1630652590000|2021-09-03 07:03:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1630652600000|2021-09-03 07:03:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1630652620000|2021-09-03 07:03:40|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|40
1630652690000|2021-09-03 07:04:50|||||||||25
1630652700000|2021-09-03 07:05:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|24
1630652710000|2021-09-03 07:05:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|5
1630652720000|2021-09-03 07:05:20|||||||||2
1630652730000|2021-09-03 07:05:30|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|5
1630652760000|2021-09-03 07:06:00|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|3
1630652770000|2021-09-03 07:06:10|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|0
1630652810000|2021-09-03 07:06:50|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|34
1630652820000|2021-09-03 07:07:00|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|0
1630652830000|2021-09-03 07:07:10|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|42
1630652850000|2021-09-03 07:07:30|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|79
1630652860000|2021-09-03 07:07:40|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|28
1630652880000|2021-09-03 07:08:00|19.31|19.23|19.3|19.22|19.32|19.24|19.3|19.22|39
1630652910000|2021-09-03 07:08:30|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1630652920000|2021-09-03 07:08:40|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|52
1630652930000|2021-09-03 07:08:50|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|5
1630652940000|2021-09-03 07:09:00|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|0
1630652950000|2021-09-03 07:09:10|19.26|19.18|19.26|19.18|19.27|19.19|19.26|19.18|14
1630652960000|2021-09-03 07:09:20|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1630652970000|2021-09-03 07:09:30|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1630652990000|2021-09-03 07:09:50|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|6
1630653000000|2021-09-03 07:10:00|19.26|19.18|19.27|19.19|19.27|19.19|19.25|19.17|0
1630653020000|2021-09-03 07:10:20|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1630653060000|2021-09-03 07:11:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1630653070000|2021-09-03 07:11:10|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1630653080000|2021-09-03 07:11:20|19.26|19.18|19.25|19.17|19.27|19.19|19.25|19.17|0
1630653190000|2021-09-03 07:13:10|||||||||4
1630653200000|2021-09-03 07:13:20|||||||||1
1630653240000|2021-09-03 07:14:00|19.24|19.16|19.23|19.15|19.25|19.17|19.23|19.15|3
1630653290000|2021-09-03 07:14:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|10
1630653300000|2021-09-03 07:15:00|19.21|19.13|19.25|19.17|19.25|19.17|19.21|19.13|30
1630653310000|2021-09-03 07:15:10|19.26|19.18|19.25|19.17|19.27|19.19|19.25|19.17|5
1630653330000|2021-09-03 07:15:30|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|39
1630653340000|2021-09-03 07:15:40|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|54
1630653350000|2021-09-03 07:15:50|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|0
1630653360000|2021-09-03 07:16:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1630653370000|2021-09-03 07:16:10|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1630653380000|2021-09-03 07:16:20|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|3
1630653410000|2021-09-03 07:16:50|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1630653420000|2021-09-03 07:17:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|4
1630653520000|2021-09-03 07:18:40|||||||||31
1630653600000|2021-09-03 07:20:00|19.27|19.19|19.26|19.18|19.27|19.19|19.25|19.17|25
1630653610000|2021-09-03 07:20:10|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1630653620000|2021-09-03 07:20:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1630653720000|2021-09-03 07:22:00|||||||||2
1630653810000|2021-09-03 07:23:30|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|10
1630653830000|2021-09-03 07:23:50|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1630653840000|2021-09-03 07:24:00|19.25|19.17|19.26|19.18|19.27|19.19|19.25|19.17|0
1630653870000|2021-09-03 07:24:30|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|0
1630653880000|2021-09-03 07:24:40|19.26|19.18|19.26|19.18|19.27|19.19|19.26|19.18|0
1630653890000|2021-09-03 07:24:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1630653900000|2021-09-03 07:25:00|||||||||21
1630653910000|2021-09-03 07:25:10|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|3
1630653930000|2021-09-03 07:25:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|50
1630653940000|2021-09-03 07:25:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1630653950000|2021-09-03 07:25:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|50
1630653960000|2021-09-03 07:26:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1630653970000|2021-09-03 07:26:10|19.26|19.18|19.26|19.18|19.27|19.19|19.26|19.18|25
1630653980000|2021-09-03 07:26:20|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|0
1630654020000|2021-09-03 07:27:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1630654030000|2021-09-03 07:27:10|19.26|19.18|19.27|19.19|19.27|19.19|19.25|19.17|45
1630654050000|2021-09-03 07:27:30|||||||||7
1630654060000|2021-09-03 07:27:40|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|2
1630654070000|2021-09-03 07:27:50|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1630654080000|2021-09-03 07:28:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1630654090000|2021-09-03 07:28:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1630654100000|2021-09-03 07:28:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|50
1630654110000|2021-09-03 07:28:30|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1630654120000|2021-09-03 07:28:40|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1630654130000|2021-09-03 07:28:50|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1630654140000|2021-09-03 07:29:00|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1630654150000|2021-09-03 07:29:10|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|0
1630654160000|2021-09-03 07:29:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1630654170000|2021-09-03 07:29:30|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|5
1630654300000|2021-09-03 07:31:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|88
1630654310000|2021-09-03 07:31:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1630654350000|2021-09-03 07:32:30|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1630654360000|2021-09-03 07:32:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1630654370000|2021-09-03 07:32:50|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1630654390000|2021-09-03 07:33:10|19.23|19.15|19.22|19.14|19.25|19.17|19.22|19.14|0
1630654560000|2021-09-03 07:36:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1630654570000|2021-09-03 07:36:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1630654580000|2021-09-03 07:36:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|160
1630654590000|2021-09-03 07:36:30|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|3
1630654600000|2021-09-03 07:36:40|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1630654740000|2021-09-03 07:39:00|||||||||51
1630654900000|2021-09-03 07:41:40|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|6
1630654910000|2021-09-03 07:41:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|2
1630654920000|2021-09-03 07:42:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|8
1630655000000|2021-09-03 07:43:20|||||||||2
1630655050000|2021-09-03 07:44:10|19.19|19.11|19.18|19.1|19.19|19.11|19.17|19.09|16
1630655060000|2021-09-03 07:44:20|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1630655090000|2021-09-03 07:44:50|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1630655100000|2021-09-03 07:45:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630655120000|2021-09-03 07:45:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1630655160000|2021-09-03 07:46:00|19.15|19.07|19.14|19.06|19.15|19.07|19.13|19.05|45
1630655170000|2021-09-03 07:46:10|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|8
1630655180000|2021-09-03 07:46:20|||||||||38
1630655230000|2021-09-03 07:47:10|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|58
1630655240000|2021-09-03 07:47:20|19.15|19.07|19.14|19.06|19.15|19.07|19.13|19.05|6
1630655250000|2021-09-03 07:47:30|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|2
1630655260000|2021-09-03 07:47:40|19.14|19.06|19.13|19.05|19.15|19.07|19.13|19.05|0
1630655340000|2021-09-03 07:49:00|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|21
1630655370000|2021-09-03 07:49:30|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1630655400000|2021-09-03 07:50:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1630655420000|2021-09-03 07:50:20|||||||||9
1630655460000|2021-09-03 07:51:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1630655470000|2021-09-03 07:51:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630655500000|2021-09-03 07:51:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1630655540000|2021-09-03 07:52:20|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|15
1630655550000|2021-09-03 07:52:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|43
1630655570000|2021-09-03 07:52:50|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|3
1630655670000|2021-09-03 07:54:30|||||||||10
1630655710000|2021-09-03 07:55:10|||||||||7
1630655750000|2021-09-03 07:55:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|84
1630655760000|2021-09-03 07:56:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1630655770000|2021-09-03 07:56:10|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1630655820000|2021-09-03 07:57:00|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|43
1630655830000|2021-09-03 07:57:10|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|17
1630655840000|2021-09-03 07:57:20|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1630655890000|2021-09-03 07:58:10|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1630655910000|2021-09-03 07:58:30|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1630655930000|2021-09-03 07:58:50|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|8
1630655950000|2021-09-03 07:59:10|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|0
1630655970000|2021-09-03 07:59:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|78
1630655990000|2021-09-03 07:59:50|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1630656000000|2021-09-03 08:00:00|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|0
1630656010000|2021-09-03 08:00:10|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1630656020000|2021-09-03 08:00:20|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|0
1630656070000|2021-09-03 08:01:10|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|0
1630656100000|2021-09-03 08:01:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1630656120000|2021-09-03 08:02:00|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|0
1630656140000|2021-09-03 08:02:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1630656150000|2021-09-03 08:02:30|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1630656180000|2021-09-03 08:03:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|8
1630656190000|2021-09-03 08:03:10|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1630656200000|2021-09-03 08:03:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|47
1630656210000|2021-09-03 08:03:30|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|4
1630656220000|2021-09-03 08:03:40|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|3
1630656250000|2021-09-03 08:04:10|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|0
1630656270000|2021-09-03 08:04:30|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|1
1630656280000|2021-09-03 08:04:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1630656300000|2021-09-03 08:05:00|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1630656310000|2021-09-03 08:05:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1630656320000|2021-09-03 08:05:20|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|36
1630656330000|2021-09-03 08:05:30|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1630656340000|2021-09-03 08:05:40|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1630656350000|2021-09-03 08:05:50|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1630656430000|2021-09-03 08:07:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|10
1630656470000|2021-09-03 08:07:50|19.15|19.07|19.16|19.08|19.18|19.1|19.15|19.07|8
1630656590000|2021-09-03 08:09:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1630656620000|2021-09-03 08:10:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|25
1630656650000|2021-09-03 08:10:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1630656670000|2021-09-03 08:11:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1630656700000|2021-09-03 08:11:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|8
1630656740000|2021-09-03 08:12:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1630656770000|2021-09-03 08:12:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1630656840000|2021-09-03 08:14:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630656860000|2021-09-03 08:14:20|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1630656870000|2021-09-03 08:14:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1630656960000|2021-09-03 08:16:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1630657000000|2021-09-03 08:16:40|||||||||8
1630657060000|2021-09-03 08:17:40|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|0
1630657100000|2021-09-03 08:18:20|||||||||1
1630657250000|2021-09-03 08:20:50|||||||||8
1630657290000|2021-09-03 08:21:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1630657360000|2021-09-03 08:22:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1630657380000|2021-09-03 08:23:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1630657450000|2021-09-03 08:24:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1630657490000|2021-09-03 08:24:50|||||||||10
1630657500000|2021-09-03 08:25:00|||||||||8
1630657620000|2021-09-03 08:27:00|||||||||11
1630657630000|2021-09-03 08:27:10|||||||||7
1630657650000|2021-09-03 08:27:30|||||||||12
1630657670000|2021-09-03 08:27:50|||||||||8
1630657690000|2021-09-03 08:28:10|||||||||8
1630657710000|2021-09-03 08:28:30|||||||||2
1630657750000|2021-09-03 08:29:10|||||||||9
1630657770000|2021-09-03 08:29:30|||||||||5
1630657920000|2021-09-03 08:32:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1630657980000|2021-09-03 08:33:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1630657990000|2021-09-03 08:33:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|19
1630658000000|2021-09-03 08:33:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630658010000|2021-09-03 08:33:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1630658030000|2021-09-03 08:33:50|||||||||9
1630658040000|2021-09-03 08:34:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1630658110000|2021-09-03 08:35:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|40
1630658120000|2021-09-03 08:35:20|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|39
1630658140000|2021-09-03 08:35:40|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1630658160000|2021-09-03 08:36:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1630658190000|2021-09-03 08:36:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1630658290000|2021-09-03 08:38:10|||||||||1
1630658320000|2021-09-03 08:38:40|||||||||7
1630658440000|2021-09-03 08:40:40|||||||||2
1630658560000|2021-09-03 08:42:40|||||||||3
1630658590000|2021-09-03 08:43:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|146
1630658610000|2021-09-03 08:43:30|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1630658650000|2021-09-03 08:44:10|||||||||2
1630658700000|2021-09-03 08:45:00|||||||||13
1630658790000|2021-09-03 08:46:30|||||||||3
1630658910000|2021-09-03 08:48:30|||||||||1
1630658980000|2021-09-03 08:49:40|||||||||2
1630659030000|2021-09-03 08:50:30|||||||||13
1630659110000|2021-09-03 08:51:50|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|5
1630659120000|2021-09-03 08:52:00|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1630659140000|2021-09-03 08:52:20|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|2
1630659150000|2021-09-03 08:52:30|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|1
1630659210000|2021-09-03 08:53:30|||||||||2
1630659310000|2021-09-03 08:55:10|||||||||25
1630659510000|2021-09-03 08:58:30|||||||||5
1630659520000|2021-09-03 08:58:40|||||||||21
1630659540000|2021-09-03 08:59:00|||||||||14
1630659560000|2021-09-03 08:59:20|||||||||5
1630659570000|2021-09-03 08:59:30|||||||||9
1630659580000|2021-09-03 08:59:40|||||||||13
1630659600000|2021-09-03 09:00:00|||||||||5
1630659620000|2021-09-03 09:00:20|||||||||1
1630659650000|2021-09-03 09:00:50|||||||||3
1630659680000|2021-09-03 09:01:20|19.2|19.12|19.21|19.13|19.23|19.15|19.2|19.12|6
1630659710000|2021-09-03 09:01:50|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1630659800000|2021-09-03 09:03:20|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1630659820000|2021-09-03 09:03:40|||||||||1
1630659860000|2021-09-03 09:04:20|||||||||1
1630659880000|2021-09-03 09:04:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1630659990000|2021-09-03 09:06:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1630660010000|2021-09-03 09:06:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1630660040000|2021-09-03 09:07:20|||||||||2
1630660050000|2021-09-03 09:07:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1630660060000|2021-09-03 09:07:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1630660070000|2021-09-03 09:07:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1630660080000|2021-09-03 09:08:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1630660110000|2021-09-03 09:08:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1630660190000|2021-09-03 09:09:50|||||||||3
1630660240000|2021-09-03 09:10:40|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|2
1630660250000|2021-09-03 09:10:50|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1630660340000|2021-09-03 09:12:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1630660360000|2021-09-03 09:12:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1630660400000|2021-09-03 09:13:20|||||||||2
1630660600000|2021-09-03 09:16:40|||||||||2
1630660750000|2021-09-03 09:19:10|||||||||1
1630660800000|2021-09-03 09:20:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1630660840000|2021-09-03 09:20:40|||||||||1
1630660850000|2021-09-03 09:20:50|||||||||2
1630660870000|2021-09-03 09:21:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|22
1630660950000|2021-09-03 09:22:30|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|34
1630661030000|2021-09-03 09:23:50|||||||||7
1630661060000|2021-09-03 09:24:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|6
1630661120000|2021-09-03 09:25:20|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|3
1630661150000|2021-09-03 09:25:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1630661170000|2021-09-03 09:26:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|64
1630661180000|2021-09-03 09:26:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1630661190000|2021-09-03 09:26:30|||||||||2
1630661200000|2021-09-03 09:26:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|100
1630661220000|2021-09-03 09:27:00|||||||||34
1630661240000|2021-09-03 09:27:20|||||||||48
1630661260000|2021-09-03 09:27:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1630661280000|2021-09-03 09:28:00|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|34
1630661300000|2021-09-03 09:28:20|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1630661310000|2021-09-03 09:28:30|||||||||36
1630661380000|2021-09-03 09:29:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1630661470000|2021-09-03 09:31:10|||||||||10
1630661530000|2021-09-03 09:32:10|||||||||1
1630661570000|2021-09-03 09:32:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1630661580000|2021-09-03 09:33:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1630661630000|2021-09-03 09:33:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|68
1630661740000|2021-09-03 09:35:40|||||||||9
1630661860000|2021-09-03 09:37:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|22
1630661870000|2021-09-03 09:37:50|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1630661920000|2021-09-03 09:38:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1630661940000|2021-09-03 09:39:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1630662000000|2021-09-03 09:40:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1630662010000|2021-09-03 09:40:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|7
1630662030000|2021-09-03 09:40:30|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|0
1630662060000|2021-09-03 09:41:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1630662110000|2021-09-03 09:41:50|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|0
1630662120000|2021-09-03 09:42:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1630662140000|2021-09-03 09:42:20|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1630662150000|2021-09-03 09:42:30|||||||||5
1630662160000|2021-09-03 09:42:40|||||||||14
1630662180000|2021-09-03 09:43:00|||||||||10
1630662200000|2021-09-03 09:43:20|||||||||8
1630662220000|2021-09-03 09:43:40|||||||||11
1630662300000|2021-09-03 09:45:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1630662360000|2021-09-03 09:46:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1630662410000|2021-09-03 09:46:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1630662490000|2021-09-03 09:48:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|21
1630662500000|2021-09-03 09:48:20|||||||||2
1630662540000|2021-09-03 09:49:00|19.24|19.16|19.23|19.15|19.25|19.17|19.23|19.15|25
1630662550000|2021-09-03 09:49:10|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1630662560000|2021-09-03 09:49:20|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1630662570000|2021-09-03 09:49:30|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|1
1630662580000|2021-09-03 09:49:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|5
1630662670000|2021-09-03 09:51:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1630662690000|2021-09-03 09:51:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|46
1630662710000|2021-09-03 09:51:50|||||||||1
1630662720000|2021-09-03 09:52:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|2
1630662730000|2021-09-03 09:52:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1630662750000|2021-09-03 09:52:30|||||||||8
1630662770000|2021-09-03 09:52:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1630662780000|2021-09-03 09:53:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1630662800000|2021-09-03 09:53:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1630662820000|2021-09-03 09:53:40|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1630662900000|2021-09-03 09:55:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|5
1630662940000|2021-09-03 09:55:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|3
1630662950000|2021-09-03 09:55:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1630662990000|2021-09-03 09:56:30|||||||||7
1630663000000|2021-09-03 09:56:40|||||||||1
1630663200000|2021-09-03 10:00:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|8
1630663230000|2021-09-03 10:00:30|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|14
1630663240000|2021-09-03 10:00:40|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1630663250000|2021-09-03 10:00:50|||||||||40
1630663270000|2021-09-03 10:01:10|||||||||40
1630663320000|2021-09-03 10:02:00|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|114
1630663410000|2021-09-03 10:03:30|||||||||11
1630663470000|2021-09-03 10:04:30|||||||||2
1630663480000|2021-09-03 10:04:40|||||||||2
1630663520000|2021-09-03 10:05:20|||||||||720
1630663580000|2021-09-03 10:06:20|||||||||2
1630663680000|2021-09-03 10:08:00|||||||||15
1630663690000|2021-09-03 10:08:10|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|4
1630663700000|2021-09-03 10:08:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630663710000|2021-09-03 10:08:30|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1630663720000|2021-09-03 10:08:40|19.29|19.21|19.25|19.17|19.29|19.21|19.25|19.17|6
1630663730000|2021-09-03 10:08:50|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1630663780000|2021-09-03 10:09:40|||||||||2
1630663790000|2021-09-03 10:09:50|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1630663840000|2021-09-03 10:10:40|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|2
1630663880000|2021-09-03 10:11:20|||||||||8
1630663890000|2021-09-03 10:11:30|||||||||2
1630664120000|2021-09-03 10:15:20|||||||||27
1630664210000|2021-09-03 10:16:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1630664240000|2021-09-03 10:17:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1630664340000|2021-09-03 10:19:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1630664660000|2021-09-03 10:24:20|||||||||19
1630664760000|2021-09-03 10:26:00|||||||||2
1630664820000|2021-09-03 10:27:00|||||||||2
1630664870000|2021-09-03 10:27:50|||||||||3
1630664920000|2021-09-03 10:28:40|||||||||2
1630664930000|2021-09-03 10:28:50|||||||||9
1630664980000|2021-09-03 10:29:40|||||||||2
1630665040000|2021-09-03 10:30:40|||||||||2
1630665090000|2021-09-03 10:31:30|||||||||2
1630665150000|2021-09-03 10:32:30|||||||||3
1630665190000|2021-09-03 10:33:10|||||||||7
1630665200000|2021-09-03 10:33:20|||||||||2
1630665260000|2021-09-03 10:34:20|||||||||2
1630665290000|2021-09-03 10:34:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|10
1630665310000|2021-09-03 10:35:10|||||||||2
1630665370000|2021-09-03 10:36:10|||||||||2
1630665400000|2021-09-03 10:36:40|||||||||8
1630665630000|2021-09-03 10:40:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|50
1630665650000|2021-09-03 10:40:50|||||||||10
1630665700000|2021-09-03 10:41:40|||||||||2
1630665720000|2021-09-03 10:42:00|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1630665750000|2021-09-03 10:42:30|||||||||3
1630665770000|2021-09-03 10:42:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1630665780000|2021-09-03 10:43:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1630665800000|2021-09-03 10:43:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1630665810000|2021-09-03 10:43:30|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|2
1630665860000|2021-09-03 10:44:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|2
1630665900000|2021-09-03 10:45:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630665910000|2021-09-03 10:45:10|||||||||9
1630665920000|2021-09-03 10:45:20|||||||||2
1630665960000|2021-09-03 10:46:00|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|72
1630665970000|2021-09-03 10:46:10|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|2
1630666050000|2021-09-03 10:47:30|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1630666180000|2021-09-03 10:49:40|||||||||108
1630666240000|2021-09-03 10:50:40|||||||||4
1630666300000|2021-09-03 10:51:40|||||||||2
1630666350000|2021-09-03 10:52:30|||||||||3
1630666410000|2021-09-03 10:53:30|||||||||2
1630666470000|2021-09-03 10:54:30|||||||||2
1630666480000|2021-09-03 10:54:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|4
1630666490000|2021-09-03 10:54:50|19.28|19.2|19.29|19.21|19.3|19.22|19.28|19.2|85
1630666500000|2021-09-03 10:55:00|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|13
1630666510000|2021-09-03 10:55:10|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1630666620000|2021-09-03 10:57:00|||||||||7
1630666700000|2021-09-03 10:58:20|||||||||8
1630666920000|2021-09-03 11:02:00|||||||||1
1630667060000|2021-09-03 11:04:20|||||||||2
1630667280000|2021-09-03 11:08:00|||||||||1
1630667300000|2021-09-03 11:08:20|||||||||11
1630667330000|2021-09-03 11:08:50|||||||||3
1630667650000|2021-09-03 11:14:10|||||||||1
1630667780000|2021-09-03 11:16:20|||||||||1
1630667940000|2021-09-03 11:19:00|||||||||1
1630667960000|2021-09-03 11:19:20|||||||||2
1630668030000|2021-09-03 11:20:30|||||||||4
1630668040000|2021-09-03 11:20:40|||||||||3
1630668050000|2021-09-03 11:20:50|||||||||11
1630668130000|2021-09-03 11:22:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|9
1630668160000|2021-09-03 11:22:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1630668230000|2021-09-03 11:23:50|||||||||10
1630668370000|2021-09-03 11:26:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1630668490000|2021-09-03 11:28:10|||||||||3
1630668610000|2021-09-03 11:30:10|||||||||1
1630668750000|2021-09-03 11:32:30|||||||||5
1630669020000|2021-09-03 11:37:00|||||||||12
1630669030000|2021-09-03 11:37:10|||||||||9
1630669040000|2021-09-03 11:37:20|||||||||5
1630669060000|2021-09-03 11:37:40|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|17
1630669180000|2021-09-03 11:39:40|||||||||1
1630669230000|2021-09-03 11:40:30|||||||||1
1630669310000|2021-09-03 11:41:50|||||||||1
1630669350000|2021-09-03 11:42:30|||||||||3
1630669460000|2021-09-03 11:44:20|||||||||1
1630669470000|2021-09-03 11:44:30|||||||||1
1630669490000|2021-09-03 11:44:50|||||||||1
1630669500000|2021-09-03 11:45:00|||||||||2
1630669580000|2021-09-03 11:46:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|50
1630669600000|2021-09-03 11:46:40|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1630669620000|2021-09-03 11:47:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1630669650000|2021-09-03 11:47:30|||||||||2
1630669800000|2021-09-03 11:50:00|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1630669880000|2021-09-03 11:51:20|||||||||1
1630669950000|2021-09-03 11:52:30|||||||||1
1630670000000|2021-09-03 11:53:20|||||||||1
1630670040000|2021-09-03 11:54:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|82
1630670050000|2021-09-03 11:54:10|||||||||1
1630670080000|2021-09-03 11:54:40|||||||||3
1630670120000|2021-09-03 11:55:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|24
1630670130000|2021-09-03 11:55:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|6
1630670140000|2021-09-03 11:55:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630670210000|2021-09-03 11:56:50|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1630670230000|2021-09-03 11:57:10|||||||||11
1630670240000|2021-09-03 11:57:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|12
1630670260000|2021-09-03 11:57:40|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|1
1630670270000|2021-09-03 11:57:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630670280000|2021-09-03 11:58:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1630670410000|2021-09-03 12:00:10|||||||||2
1630670510000|2021-09-03 12:01:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|10
1630670530000|2021-09-03 12:02:10|||||||||2
1630670560000|2021-09-03 12:02:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|30
1630670580000|2021-09-03 12:03:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630670590000|2021-09-03 12:03:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630670600000|2021-09-03 12:03:20|||||||||1
1630670610000|2021-09-03 12:03:30|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1630670670000|2021-09-03 12:04:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630670690000|2021-09-03 12:04:50|||||||||2
1630670700000|2021-09-03 12:05:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630670710000|2021-09-03 12:05:10|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1630670720000|2021-09-03 12:05:20|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1630670730000|2021-09-03 12:05:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630670760000|2021-09-03 12:06:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1630670990000|2021-09-03 12:09:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630671000000|2021-09-03 12:10:00|||||||||1
1630671030000|2021-09-03 12:10:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630671040000|2021-09-03 12:10:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630671060000|2021-09-03 12:11:00|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1630671070000|2021-09-03 12:11:10|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|9
1630671080000|2021-09-03 12:11:20|||||||||1
1630671110000|2021-09-03 12:11:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|2
1630671130000|2021-09-03 12:12:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|2
1630671140000|2021-09-03 12:12:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630671150000|2021-09-03 12:12:30|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1630671160000|2021-09-03 12:12:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630671180000|2021-09-03 12:13:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630671210000|2021-09-03 12:13:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630671220000|2021-09-03 12:13:40|||||||||2
1630671260000|2021-09-03 12:14:20|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1630671330000|2021-09-03 12:15:30|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1630671350000|2021-09-03 12:15:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630671370000|2021-09-03 12:16:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|9
1630671420000|2021-09-03 12:17:00|||||||||2
1630671450000|2021-09-03 12:17:30|||||||||5
1630671720000|2021-09-03 12:22:00|||||||||2
1630671830000|2021-09-03 12:23:50|||||||||2
1630671980000|2021-09-03 12:26:20|||||||||31
1630672050000|2021-09-03 12:27:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|23
1630672060000|2021-09-03 12:27:40|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|12
1630672070000|2021-09-03 12:27:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|69
1630672080000|2021-09-03 12:28:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|16
1630672140000|2021-09-03 12:29:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|2
1630672150000|2021-09-03 12:29:10|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|1
1630672170000|2021-09-03 12:29:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|10
1630672180000|2021-09-03 12:29:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630672190000|2021-09-03 12:29:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630672200000|2021-09-03 12:30:00|19.3|19.22|19.27|19.19|19.31|19.23|19.27|19.19|20
1630672210000|2021-09-03 12:30:10|19.25|19.17|19.28|19.2|19.32|19.21|19.23|19.07|90
1630672220000|2021-09-03 12:30:20|19.25|19.17|19.3|19.22|19.32|19.24|19.25|19.17|72
1630672230000|2021-09-03 12:30:30|19.34|19.26|19.39|19.31|19.39|19.31|19.31|19.23|49
1630672240000|2021-09-03 12:30:40|19.4|19.32|19.41|19.33|19.41|19.33|19.39|19.31|25
1630672250000|2021-09-03 12:30:50|19.4|19.32|19.39|19.31|19.41|19.33|19.39|19.31|6
1630672260000|2021-09-03 12:31:00|19.4|19.32|19.35|19.27|19.4|19.32|19.34|19.26|5
1630672270000|2021-09-03 12:31:10|19.34|19.26|19.39|19.31|19.39|19.31|19.34|19.26|3
1630672280000|2021-09-03 12:31:20|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|8
1630672290000|2021-09-03 12:31:30|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|19
1630672300000|2021-09-03 12:31:40|19.46|19.38|19.41|19.33|19.46|19.38|19.41|19.33|182
1630672310000|2021-09-03 12:31:50|||||||||8
1630672320000|2021-09-03 12:32:00|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|8
1630672330000|2021-09-03 12:32:10|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|67
1630672340000|2021-09-03 12:32:20|||||||||9
1630672350000|2021-09-03 12:32:30|19.37|19.29|19.37|19.29|19.39|19.31|19.37|19.29|0
1630672360000|2021-09-03 12:32:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|59
1630672390000|2021-09-03 12:33:10|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|61
1630672420000|2021-09-03 12:33:40|||||||||2
1630672450000|2021-09-03 12:34:10|||||||||21
1630672460000|2021-09-03 12:34:20|||||||||2
1630672470000|2021-09-03 12:34:30|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|1
1630672480000|2021-09-03 12:34:40|19.32|19.24|19.32|19.24|19.36|19.28|19.32|19.24|0
1630672490000|2021-09-03 12:34:50|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|1
1630672510000|2021-09-03 12:35:10|19.28|19.2|19.3|19.22|19.31|19.23|19.28|19.2|13
1630672520000|2021-09-03 12:35:20|19.27|19.19|19.26|19.18|19.28|19.2|19.26|19.18|0
1630672530000|2021-09-03 12:35:30|19.27|19.19|19.26|19.18|19.28|19.2|19.26|19.18|0
1630672550000|2021-09-03 12:35:50|19.24|19.16|19.2|19.12|19.24|19.16|19.19|19.11|6
1630672560000|2021-09-03 12:36:00|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|1
1630672570000|2021-09-03 12:36:10|19.2|19.12|19.2|19.12|19.21|19.13|19.19|19.11|3
1630672580000|2021-09-03 12:36:20|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|8
1630672590000|2021-09-03 12:36:30|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|7
1630672600000|2021-09-03 12:36:40|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1630672610000|2021-09-03 12:36:50|19.21|19.13|19.19|19.11|19.22|19.14|19.19|19.11|0
1630672620000|2021-09-03 12:37:00|19.2|19.12|19.24|19.16|19.24|19.16|19.19|19.11|0
1630672630000|2021-09-03 12:37:10|19.25|19.17|19.24|19.16|19.26|19.18|19.24|19.16|35
1630672640000|2021-09-03 12:37:20|19.25|19.17|19.25|19.17|19.26|19.18|19.24|19.16|2
1630672650000|2021-09-03 12:37:30|19.27|19.19|19.26|19.18|19.27|19.19|19.24|19.16|0
1630672660000|2021-09-03 12:37:40|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|17
1630672670000|2021-09-03 12:37:50|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|9
1630672690000|2021-09-03 12:38:10|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|58
1630672700000|2021-09-03 12:38:20|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|9
1630672710000|2021-09-03 12:38:30|19.32|19.24|19.37|19.29|19.37|19.29|19.32|19.24|90
1630672720000|2021-09-03 12:38:40|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1630672730000|2021-09-03 12:38:50|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|72
1630672740000|2021-09-03 12:39:00|19.29|19.21|19.27|19.19|19.29|19.21|19.26|19.18|49
1630672750000|2021-09-03 12:39:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1630672760000|2021-09-03 12:39:20|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1630672780000|2021-09-03 12:39:40|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1630672790000|2021-09-03 12:39:50|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|3
1630672800000|2021-09-03 12:40:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|7
1630672810000|2021-09-03 12:40:10|19.37|19.29|19.42|19.34|19.42|19.34|19.37|19.29|5
1630672820000|2021-09-03 12:40:20|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|14
1630672830000|2021-09-03 12:40:30|19.43|19.35|19.39|19.31|19.43|19.35|19.39|19.31|208
1630672840000|2021-09-03 12:40:40|19.41|19.33|19.39|19.31|19.41|19.33|19.38|19.3|40
1630672850000|2021-09-03 12:40:50|19.38|19.3|19.42|19.34|19.43|19.35|19.38|19.3|20
1630672860000|2021-09-03 12:41:00|19.39|19.31|19.42|19.34|19.43|19.35|19.39|19.31|2
1630672870000|2021-09-03 12:41:10|19.43|19.35|19.37|19.29|19.43|19.35|19.37|19.29|30
1630672880000|2021-09-03 12:41:20|19.38|19.3|19.37|19.29|19.39|19.31|19.37|19.29|54
1630672890000|2021-09-03 12:41:30|||||||||11
1630672900000|2021-09-03 12:41:40|19.36|19.28|19.32|19.24|19.36|19.28|19.32|19.24|11
1630672910000|2021-09-03 12:41:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|8
1630672930000|2021-09-03 12:42:10|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1630672940000|2021-09-03 12:42:20|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|6
1630672950000|2021-09-03 12:42:30|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1630672960000|2021-09-03 12:42:40|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|3
1630672970000|2021-09-03 12:42:50|19.28|19.2|19.27|19.19|19.32|19.24|19.27|19.19|62
1630672980000|2021-09-03 12:43:00|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1630672990000|2021-09-03 12:43:10|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|70
1630673000000|2021-09-03 12:43:20|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|34
1630673030000|2021-09-03 12:43:50|19.31|19.23|19.27|19.19|19.31|19.23|19.27|19.19|35
1630673040000|2021-09-03 12:44:00|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|5
1630673050000|2021-09-03 12:44:10|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|13
1630673070000|2021-09-03 12:44:30|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|3
1630673080000|2021-09-03 12:44:40|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1630673090000|2021-09-03 12:44:50|19.3|19.22|19.29|19.21|19.32|19.24|19.29|19.21|2
1630673100000|2021-09-03 12:45:00|19.3|19.22|19.29|19.21|19.3|19.22|19.27|19.19|1
1630673110000|2021-09-03 12:45:10|19.3|19.22|19.32|19.24|19.32|19.24|19.29|19.21|42
1630673140000|2021-09-03 12:45:40|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|10
1630673170000|2021-09-03 12:46:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|2
1630673180000|2021-09-03 12:46:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|31
1630673190000|2021-09-03 12:46:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|2
1630673220000|2021-09-03 12:47:00|||||||||5
1630673230000|2021-09-03 12:47:10|||||||||5
1630673280000|2021-09-03 12:48:00|||||||||43
1630673290000|2021-09-03 12:48:10|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|7
1630673320000|2021-09-03 12:48:40|||||||||11
1630673380000|2021-09-03 12:49:40|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1630673390000|2021-09-03 12:49:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1630673410000|2021-09-03 12:50:10|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|9
1630673450000|2021-09-03 12:50:50|||||||||3
1630673480000|2021-09-03 12:51:20|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1630673540000|2021-09-03 12:52:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|66
1630673550000|2021-09-03 12:52:30|||||||||14
1630673580000|2021-09-03 12:53:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1630673670000|2021-09-03 12:54:30|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1630673680000|2021-09-03 12:54:40|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|1
1630673730000|2021-09-03 12:55:30|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|2
1630673740000|2021-09-03 12:55:40|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1630673770000|2021-09-03 12:56:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|12
1630673780000|2021-09-03 12:56:20|19.22|19.14|19.24|19.16|19.24|19.16|19.21|19.13|0
1630673810000|2021-09-03 12:56:50|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|4
1630673820000|2021-09-03 12:57:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1630673910000|2021-09-03 12:58:30|||||||||1
1630673970000|2021-09-03 12:59:30|||||||||3
1630673990000|2021-09-03 12:59:50|||||||||2
1630674010000|2021-09-03 13:00:10|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|107
1630674020000|2021-09-03 13:00:20|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1630674030000|2021-09-03 13:00:30|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1630674040000|2021-09-03 13:00:40|||||||||1
1630674060000|2021-09-03 13:01:00|||||||||3
1630674130000|2021-09-03 13:02:10|||||||||1
1630674190000|2021-09-03 13:03:10|||||||||3
1630674290000|2021-09-03 13:04:50|||||||||3
1630674360000|2021-09-03 13:06:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|25
1630674370000|2021-09-03 13:06:10|||||||||1
1630674400000|2021-09-03 13:06:40|||||||||1
1630674410000|2021-09-03 13:06:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1630674420000|2021-09-03 13:07:00|||||||||1
1630674430000|2021-09-03 13:07:10|19.17|19.09|19.19|19.11|19.19|19.11|19.15|19.07|105
1630674440000|2021-09-03 13:07:20|||||||||1
1630674450000|2021-09-03 13:07:30|19.2|19.12|19.19|19.11|19.21|19.13|19.19|19.11|12
1630674460000|2021-09-03 13:07:40|||||||||20
1630674520000|2021-09-03 13:08:40|||||||||2
1630674570000|2021-09-03 13:09:30|||||||||3
1630674680000|2021-09-03 13:11:20|||||||||3
1630674740000|2021-09-03 13:12:20|19.2|19.12|19.24|19.16|19.24|19.16|19.2|19.12|12
1630674820000|2021-09-03 13:13:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|4
1630674830000|2021-09-03 13:13:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|3
1630674870000|2021-09-03 13:14:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1630674880000|2021-09-03 13:14:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1630674900000|2021-09-03 13:15:00|||||||||37
1630674910000|2021-09-03 13:15:10|||||||||25
1630674930000|2021-09-03 13:15:30|||||||||9
1630674950000|2021-09-03 13:15:50|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|11
1630674960000|2021-09-03 13:16:00|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|29
1630674970000|2021-09-03 13:16:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630674990000|2021-09-03 13:16:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1630675000000|2021-09-03 13:16:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630675040000|2021-09-03 13:17:20|||||||||300
1630675060000|2021-09-03 13:17:40|||||||||1
1630675080000|2021-09-03 13:18:00|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|61
1630675090000|2021-09-03 13:18:10|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|1
1630675100000|2021-09-03 13:18:20|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|4
1630675110000|2021-09-03 13:18:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1630675120000|2021-09-03 13:18:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1630675130000|2021-09-03 13:18:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1630675150000|2021-09-03 13:19:10|19.42|19.34|19.44|19.36|19.46|19.38|19.42|19.34|109
1630675160000|2021-09-03 13:19:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1630675170000|2021-09-03 13:19:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1630675180000|2021-09-03 13:19:40|19.42|19.34|19.44|19.36|19.44|19.36|19.41|19.33|30
1630675200000|2021-09-03 13:20:00|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|34
1630675210000|2021-09-03 13:20:10|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1630675220000|2021-09-03 13:20:20|19.49|19.41|19.53|19.45|19.53|19.45|19.49|19.41|10
1630675260000|2021-09-03 13:21:00|19.55|19.47|19.54|19.46|19.56|19.48|19.54|19.46|41
1630675270000|2021-09-03 13:21:10|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|10
1630675290000|2021-09-03 13:21:30|||||||||47
1630675300000|2021-09-03 13:21:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1630675310000|2021-09-03 13:21:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1630675320000|2021-09-03 13:22:00|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|10
1630675330000|2021-09-03 13:22:10|19.64|19.56|19.68|19.6|19.69|19.61|19.64|19.56|124
1630675340000|2021-09-03 13:22:20|19.69|19.61|19.67|19.59|19.69|19.61|19.66|19.58|146
1630675350000|2021-09-03 13:22:30|19.66|19.58|19.64|19.56|19.69|19.61|19.64|19.56|11
1630675360000|2021-09-03 13:22:40|||||||||7
1630675380000|2021-09-03 13:23:00|19.63|19.55|19.59|19.51|19.63|19.55|19.59|19.51|103
1630675390000|2021-09-03 13:23:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|119
1630675400000|2021-09-03 13:23:20|19.56|19.48|19.54|19.46|19.56|19.48|19.53|19.45|55
1630675410000|2021-09-03 13:23:30|19.53|19.45|19.58|19.5|19.58|19.5|19.53|19.45|0
1630675440000|2021-09-03 13:24:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|110
1630675450000|2021-09-03 13:24:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|38
1630675460000|2021-09-03 13:24:20|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|12
1630675490000|2021-09-03 13:24:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1630675500000|2021-09-03 13:25:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1630675530000|2021-09-03 13:25:30|19.62|19.54|19.62|19.54|19.63|19.55|19.61|19.53|50
1630675540000|2021-09-03 13:25:40|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|0
1630675550000|2021-09-03 13:25:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|72
1630675560000|2021-09-03 13:26:00|19.63|19.55|19.64|19.56|19.64|19.56|19.59|19.51|2
1630675570000|2021-09-03 13:26:10|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1630675580000|2021-09-03 13:26:20|19.62|19.54|19.64|19.56|19.64|19.56|19.61|19.53|2
1630675590000|2021-09-03 13:26:30|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|8
1630675600000|2021-09-03 13:26:40|19.63|19.55|19.64|19.56|19.64|19.56|19.62|19.54|0
1630675610000|2021-09-03 13:26:50|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1630675620000|2021-09-03 13:27:00|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|12
1630675630000|2021-09-03 13:27:10|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|2
1630675640000|2021-09-03 13:27:20|19.63|19.55|19.63|19.55|19.64|19.56|19.62|19.54|3
1630675650000|2021-09-03 13:27:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1630675670000|2021-09-03 13:27:50|||||||||9
1630675690000|2021-09-03 13:28:10|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|85
1630675700000|2021-09-03 13:28:20|19.7|19.62|19.71|19.63|19.71|19.63|19.69|19.61|21
1630675710000|2021-09-03 13:28:30|||||||||3
1630675720000|2021-09-03 13:28:40|19.7|19.62|19.69|19.61|19.71|19.63|19.69|19.61|12
1630675730000|2021-09-03 13:28:50|19.7|19.62|19.69|19.61|19.71|19.63|19.69|19.61|2
1630675750000|2021-09-03 13:29:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1630675770000|2021-09-03 13:29:30|19.69|19.61|19.76|19.68|19.76|19.68|19.69|19.61|60
1630675780000|2021-09-03 13:29:40|19.74|19.66|19.76|19.68|19.76|19.68|19.73|19.65|2
1630675790000|2021-09-03 13:29:50|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1630675800000|2021-09-03 13:30:00|19.74|19.66|19.64|19.56|19.74|19.66|19.64|19.56|160
1630675810000|2021-09-03 13:30:10|19.63|19.55|19.64|19.56|19.66|19.58|19.63|19.55|150
1630675820000|2021-09-03 13:30:20|19.67|19.59|19.68|19.6|19.69|19.61|19.64|19.56|40
1630675830000|2021-09-03 13:30:30|19.69|19.61|19.63|19.55|19.69|19.61|19.63|19.55|0
1630675840000|2021-09-03 13:30:40|19.62|19.54|19.63|19.55|19.63|19.55|19.59|19.51|1
1630675850000|2021-09-03 13:30:50|19.64|19.56|19.68|19.6|19.68|19.6|19.63|19.55|4
1630675860000|2021-09-03 13:31:00|19.66|19.58|19.64|19.56|19.66|19.58|19.63|19.55|34
1630675870000|2021-09-03 13:31:10|19.63|19.55|19.69|19.61|19.69|19.61|19.63|19.55|29
1630675880000|2021-09-03 13:31:20|19.68|19.6|19.69|19.61|19.69|19.61|19.66|19.58|13
1630675890000|2021-09-03 13:31:30|||||||||1
1630675900000|2021-09-03 13:31:40|||||||||16
1630675910000|2021-09-03 13:31:50|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|12
1630675920000|2021-09-03 13:32:00|19.68|19.6|19.64|19.56|19.69|19.61|19.63|19.55|36
1630675930000|2021-09-03 13:32:10|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|28
1630675940000|2021-09-03 13:32:20|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|4
1630675950000|2021-09-03 13:32:30|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|1
1630675960000|2021-09-03 13:32:40|19.68|19.6|19.66|19.58|19.69|19.61|19.66|19.58|3
1630675970000|2021-09-03 13:32:50|19.68|19.6|19.64|19.56|19.69|19.61|19.64|19.56|2
1630675980000|2021-09-03 13:33:00|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|0
1630675990000|2021-09-03 13:33:10|19.68|19.6|19.71|19.63|19.73|19.65|19.66|19.58|6
1630676000000|2021-09-03 13:33:20|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|0
1630676010000|2021-09-03 13:33:30|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|12
1630676020000|2021-09-03 13:33:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|45
1630676030000|2021-09-03 13:33:50|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|3
1630676040000|2021-09-03 13:34:00|||||||||3
1630676050000|2021-09-03 13:34:10|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|13
1630676060000|2021-09-03 13:34:20|19.71|19.63|19.71|19.63|19.73|19.65|19.69|19.61|10
1630676070000|2021-09-03 13:34:30|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|228
1630676080000|2021-09-03 13:34:40|19.73|19.65|19.76|19.68|19.77|19.69|19.73|19.65|41
1630676090000|2021-09-03 13:34:50|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|4
1630676100000|2021-09-03 13:35:00|19.78|19.7|19.77|19.69|19.78|19.7|19.74|19.66|4
1630676110000|2021-09-03 13:35:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|2
1630676120000|2021-09-03 13:35:20|||||||||2
1630676130000|2021-09-03 13:35:30|19.78|19.7|19.77|19.69|19.78|19.7|19.76|19.68|24
1630676140000|2021-09-03 13:35:40|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|80
1630676160000|2021-09-03 13:36:00|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|19
1630676170000|2021-09-03 13:36:10|19.78|19.7|19.79|19.71|19.79|19.71|19.76|19.68|6
1630676180000|2021-09-03 13:36:20|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1630676190000|2021-09-03 13:36:30|||||||||3
1630676210000|2021-09-03 13:36:50|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1630676220000|2021-09-03 13:37:00|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|32
1630676230000|2021-09-03 13:37:10|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|2
1630676240000|2021-09-03 13:37:20|19.81|19.73|19.81|19.73|19.84|19.76|19.81|19.73|77
1630676250000|2021-09-03 13:37:30|19.79|19.71|19.81|19.73|19.82|19.74|19.79|19.71|9
1630676260000|2021-09-03 13:37:40|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|3
1630676270000|2021-09-03 13:37:50|||||||||3
1630676280000|2021-09-03 13:38:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|2
1630676290000|2021-09-03 13:38:10|19.84|19.76|19.83|19.75|19.84|19.76|19.81|19.73|0
1630676300000|2021-09-03 13:38:20|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|0
1630676310000|2021-09-03 13:38:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|13
1630676320000|2021-09-03 13:38:40|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|59
1630676330000|2021-09-03 13:38:50|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1630676340000|2021-09-03 13:39:00|19.84|19.76|19.84|19.76|19.84|19.76|19.81|19.73|14
1630676350000|2021-09-03 13:39:10|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|20
1630676360000|2021-09-03 13:39:20|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1630676370000|2021-09-03 13:39:30|19.83|19.75|19.79|19.71|19.83|19.75|19.78|19.7|5
1630676380000|2021-09-03 13:39:40|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|1
1630676390000|2021-09-03 13:39:50|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|0
1630676400000|2021-09-03 13:40:00|19.84|19.76|19.84|19.76|19.84|19.76|19.81|19.73|0
1630676410000|2021-09-03 13:40:10|19.83|19.75|19.79|19.71|19.83|19.75|19.79|19.71|0
1630676430000|2021-09-03 13:40:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1630676440000|2021-09-03 13:40:40|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|12
1630676450000|2021-09-03 13:40:50|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|10
1630676460000|2021-09-03 13:41:00|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1630676470000|2021-09-03 13:41:10|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1630676480000|2021-09-03 13:41:20|||||||||1
1630676500000|2021-09-03 13:41:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|20
1630676510000|2021-09-03 13:41:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|4
1630676520000|2021-09-03 13:42:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|3
1630676530000|2021-09-03 13:42:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1630676540000|2021-09-03 13:42:20|19.79|19.71|19.74|19.66|19.79|19.71|19.74|19.66|0
1630676550000|2021-09-03 13:42:30|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|3
1630676570000|2021-09-03 13:42:50|19.78|19.7|19.76|19.68|19.79|19.71|19.76|19.68|0
1630676580000|2021-09-03 13:43:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|2
1630676590000|2021-09-03 13:43:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1630676600000|2021-09-03 13:43:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|23
1630676610000|2021-09-03 13:43:30|19.76|19.68|19.76|19.68|19.76|19.68|19.74|19.66|2
1630676620000|2021-09-03 13:43:40|19.74|19.66|19.69|19.61|19.74|19.66|19.69|19.61|161
1630676640000|2021-09-03 13:44:00|||||||||5
1630676650000|2021-09-03 13:44:10|||||||||6
1630676660000|2021-09-03 13:44:20|||||||||3
1630676670000|2021-09-03 13:44:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|11
1630676690000|2021-09-03 13:44:50|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|15
1630676700000|2021-09-03 13:45:00|19.68|19.6|19.69|19.61|19.69|19.61|19.67|19.59|0
1630676710000|2021-09-03 13:45:10|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|13
1630676720000|2021-09-03 13:45:20|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|2
1630676730000|2021-09-03 13:45:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1630676740000|2021-09-03 13:45:40|19.69|19.61|19.69|19.61|19.71|19.63|19.68|19.6|10
1630676750000|2021-09-03 13:45:50|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|2
1630676760000|2021-09-03 13:46:00|19.68|19.6|19.68|19.6|19.69|19.61|19.66|19.58|0
1630676780000|2021-09-03 13:46:20|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|23
1630676790000|2021-09-03 13:46:30|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|3
1630676800000|2021-09-03 13:46:40|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|11
1630676830000|2021-09-03 13:47:10|||||||||3
1630676870000|2021-09-03 13:47:50|19.78|19.7|19.81|19.73|19.81|19.73|19.76|19.68|94
1630676880000|2021-09-03 13:48:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|4
1630676890000|2021-09-03 13:48:10|19.8|19.72|19.76|19.68|19.8|19.72|19.76|19.68|0
1630676900000|2021-09-03 13:48:20|19.78|19.7|19.74|19.66|19.78|19.7|19.74|19.66|31
1630676940000|2021-09-03 13:49:00|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|34
1630676950000|2021-09-03 13:49:10|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1630676980000|2021-09-03 13:49:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|64
1630676990000|2021-09-03 13:49:50|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1630677000000|2021-09-03 13:50:00|19.71|19.63|19.74|19.66|19.74|19.66|19.69|19.61|42
1630677010000|2021-09-03 13:50:10|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|8
1630677020000|2021-09-03 13:50:20|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|16
1630677050000|2021-09-03 13:50:50|||||||||1
1630677060000|2021-09-03 13:51:00|19.79|19.71|19.81|19.73|19.81|19.73|19.78|19.7|91
1630677070000|2021-09-03 13:51:10|19.83|19.75|19.82|19.74|19.83|19.75|19.81|19.73|109
1630677080000|2021-09-03 13:51:20|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|37
1630677090000|2021-09-03 13:51:30|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|13
1630677100000|2021-09-03 13:51:40|||||||||1
1630677110000|2021-09-03 13:51:50|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|5
1630677130000|2021-09-03 13:52:10|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1630677140000|2021-09-03 13:52:20|19.84|19.76|19.84|19.76|19.85|19.77|19.83|19.75|10
1630677150000|2021-09-03 13:52:30|19.85|19.77|19.87|19.79|19.87|19.79|19.83|19.75|16
1630677160000|2021-09-03 13:52:40|19.88|19.8|19.88|19.8|19.89|19.81|19.87|19.79|0
1630677170000|2021-09-03 13:52:50|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1630677180000|2021-09-03 13:53:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|14
1630677190000|2021-09-03 13:53:10|19.87|19.79|19.85|19.77|19.87|19.79|19.84|19.76|0
1630677200000|2021-09-03 13:53:20|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|0
1630677210000|2021-09-03 13:53:30|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|10
1630677230000|2021-09-03 13:53:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|23
1630677240000|2021-09-03 13:54:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1630677250000|2021-09-03 13:54:10|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|0
1630677260000|2021-09-03 13:54:20|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|1
1630677270000|2021-09-03 13:54:30|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1630677280000|2021-09-03 13:54:40|||||||||2
1630677290000|2021-09-03 13:54:50|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1630677300000|2021-09-03 13:55:00|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1630677310000|2021-09-03 13:55:10|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1630677320000|2021-09-03 13:55:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|2
1630677330000|2021-09-03 13:55:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1630677340000|2021-09-03 13:55:40|||||||||3
1630677350000|2021-09-03 13:55:50|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|10
1630677360000|2021-09-03 13:56:00|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1630677370000|2021-09-03 13:56:10|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1630677380000|2021-09-03 13:56:20|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|8
1630677410000|2021-09-03 13:56:50|19.8|19.72|19.76|19.68|19.8|19.72|19.76|19.68|21
1630677440000|2021-09-03 13:57:20|||||||||2
1630677460000|2021-09-03 13:57:40|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|2
1630677480000|2021-09-03 13:58:00|||||||||1
1630677490000|2021-09-03 13:58:10|||||||||1
1630677510000|2021-09-03 13:58:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630677520000|2021-09-03 13:58:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|1
1630677530000|2021-09-03 13:58:50|||||||||3
1630677540000|2021-09-03 13:59:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|14
1630677550000|2021-09-03 13:59:10|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|45
1630677570000|2021-09-03 13:59:30|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|1
1630677580000|2021-09-03 13:59:40|||||||||18
1630677600000|2021-09-03 14:00:00|19.65|19.57|19.64|19.56|19.65|19.57|19.63|19.55|23
1630677610000|2021-09-03 14:00:10|19.63|19.55|19.64|19.56|19.66|19.58|19.63|19.55|3
1630677620000|2021-09-03 14:00:20|19.65|19.57|19.66|19.58|19.66|19.58|19.64|19.56|0
1630677640000|2021-09-03 14:00:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|43
1630677650000|2021-09-03 14:00:50|19.71|19.63|19.7|19.62|19.72|19.64|19.7|19.62|0
1630677660000|2021-09-03 14:01:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1630677670000|2021-09-03 14:01:10|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|42
1630677690000|2021-09-03 14:01:30|19.72|19.64|19.73|19.65|19.73|19.65|19.71|19.63|60
1630677700000|2021-09-03 14:01:40|19.72|19.64|19.71|19.63|19.73|19.65|19.71|19.63|0
1630677720000|2021-09-03 14:02:00|19.72|19.64|19.71|19.63|19.73|19.65|19.71|19.63|2
1630677730000|2021-09-03 14:02:10|19.72|19.64|19.71|19.63|19.73|19.65|19.71|19.63|0
1630677740000|2021-09-03 14:02:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630677750000|2021-09-03 14:02:30|||||||||1
1630677760000|2021-09-03 14:02:40|19.68|19.6|19.67|19.59|19.68|19.6|19.66|19.58|27
1630677770000|2021-09-03 14:02:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1630677780000|2021-09-03 14:03:00|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|42
1630677790000|2021-09-03 14:03:10|19.67|19.59|19.66|19.58|19.68|19.6|19.66|19.58|0
1630677800000|2021-09-03 14:03:20|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|7
1630677810000|2021-09-03 14:03:30|19.6|19.52|19.58|19.5|19.61|19.53|19.58|19.5|15
1630677820000|2021-09-03 14:03:40|19.56|19.48|19.56|19.48|19.58|19.5|19.56|19.48|0
1630677830000|2021-09-03 14:03:50|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|2
1630677840000|2021-09-03 14:04:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1630677850000|2021-09-03 14:04:10|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1630677890000|2021-09-03 14:04:50|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|21
1630677900000|2021-09-03 14:05:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1630677920000|2021-09-03 14:05:20|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|1
1630677930000|2021-09-03 14:05:30|||||||||1
1630677950000|2021-09-03 14:05:50|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1630677960000|2021-09-03 14:06:00|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|9
1630677970000|2021-09-03 14:06:10|19.6|19.52|19.6|19.52|19.6|19.52|19.58|19.5|50
1630677980000|2021-09-03 14:06:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1630677990000|2021-09-03 14:06:30|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|12
1630678030000|2021-09-03 14:07:10|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|3
1630678040000|2021-09-03 14:07:20|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1630678050000|2021-09-03 14:07:30|||||||||3
1630678080000|2021-09-03 14:08:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|11
1630678090000|2021-09-03 14:08:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1630678120000|2021-09-03 14:08:40|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|2
1630678130000|2021-09-03 14:08:50|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1630678140000|2021-09-03 14:09:00|||||||||3
1630678150000|2021-09-03 14:09:10|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1630678200000|2021-09-03 14:10:00|||||||||1
1630678210000|2021-09-03 14:10:10|||||||||3
1630678220000|2021-09-03 14:10:20|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|1
1630678230000|2021-09-03 14:10:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|28
1630678240000|2021-09-03 14:10:40|19.56|19.48|19.58|19.5|19.6|19.52|19.56|19.48|0
1630678250000|2021-09-03 14:10:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|56
1630678260000|2021-09-03 14:11:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1630678270000|2021-09-03 14:11:10|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|17
1630678290000|2021-09-03 14:11:30|||||||||2
1630678310000|2021-09-03 14:11:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1630678320000|2021-09-03 14:12:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|5
1630678350000|2021-09-03 14:12:30|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|27
1630678380000|2021-09-03 14:13:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1630678390000|2021-09-03 14:13:10|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|32
1630678400000|2021-09-03 14:13:20|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|0
1630678410000|2021-09-03 14:13:30|19.49|19.41|19.5|19.42|19.5|19.42|19.48|19.4|1
1630678420000|2021-09-03 14:13:40|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|10
1630678430000|2021-09-03 14:13:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1630678480000|2021-09-03 14:14:40|19.5|19.42|19.49|19.41|19.53|19.45|19.48|19.4|13
1630678490000|2021-09-03 14:14:50|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1630678500000|2021-09-03 14:15:00|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|0
1630678510000|2021-09-03 14:15:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1630678530000|2021-09-03 14:15:30|||||||||61
1630678550000|2021-09-03 14:15:50|||||||||60
1630678560000|2021-09-03 14:16:00|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|89
1630678570000|2021-09-03 14:16:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1630678610000|2021-09-03 14:16:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|5
1630678620000|2021-09-03 14:17:00|19.49|19.41|19.48|19.4|19.5|19.42|19.48|19.4|103
1630678630000|2021-09-03 14:17:10|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1630678660000|2021-09-03 14:17:40|||||||||2
1630678680000|2021-09-03 14:18:00|19.44|19.36|19.43|19.35|19.45|19.37|19.43|19.35|136
1630678690000|2021-09-03 14:18:10|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|5
1630678700000|2021-09-03 14:18:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|37
1630678720000|2021-09-03 14:18:40|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1630678730000|2021-09-03 14:18:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630678740000|2021-09-03 14:19:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|15
1630678750000|2021-09-03 14:19:10|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|2
1630678770000|2021-09-03 14:19:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1630678780000|2021-09-03 14:19:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630678790000|2021-09-03 14:19:50|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|3
1630678800000|2021-09-03 14:20:00|19.5|19.42|19.46|19.38|19.5|19.42|19.46|19.38|0
1630678810000|2021-09-03 14:20:10|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1630678830000|2021-09-03 14:20:30|19.47|19.39|19.46|19.38|19.49|19.41|19.46|19.38|0
1630678840000|2021-09-03 14:20:40|19.49|19.41|19.49|19.41|19.5|19.42|19.46|19.38|8
1630678850000|2021-09-03 14:20:50|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1630678860000|2021-09-03 14:21:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1630678870000|2021-09-03 14:21:10|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|20
1630678880000|2021-09-03 14:21:20|||||||||3
1630678890000|2021-09-03 14:21:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1630678900000|2021-09-03 14:21:40|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|0
1630678910000|2021-09-03 14:21:50|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|11
1630678950000|2021-09-03 14:22:30|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|3
1630678960000|2021-09-03 14:22:40|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1630678970000|2021-09-03 14:22:50|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1630678980000|2021-09-03 14:23:00|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|0
1630678990000|2021-09-03 14:23:10|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1630679000000|2021-09-03 14:23:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|2
1630679010000|2021-09-03 14:23:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1630679030000|2021-09-03 14:23:50|||||||||4
1630679040000|2021-09-03 14:24:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1630679050000|2021-09-03 14:24:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1630679060000|2021-09-03 14:24:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1630679070000|2021-09-03 14:24:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630679080000|2021-09-03 14:24:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|68
1630679100000|2021-09-03 14:25:00|19.49|19.41|19.5|19.42|19.5|19.42|19.48|19.4|67
1630679120000|2021-09-03 14:25:20|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1630679130000|2021-09-03 14:25:30|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|4
1630679170000|2021-09-03 14:26:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1630679180000|2021-09-03 14:26:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630679190000|2021-09-03 14:26:30|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1630679210000|2021-09-03 14:26:50|||||||||5
1630679230000|2021-09-03 14:27:10|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|40
1630679240000|2021-09-03 14:27:20|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|5
1630679250000|2021-09-03 14:27:30|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|5
1630679260000|2021-09-03 14:27:40|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1630679270000|2021-09-03 14:27:50|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1630679280000|2021-09-03 14:28:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1630679290000|2021-09-03 14:28:10|19.49|19.41|19.49|19.41|19.5|19.42|19.48|19.4|0
1630679310000|2021-09-03 14:28:30|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|2
1630679320000|2021-09-03 14:28:40|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1630679330000|2021-09-03 14:28:50|19.5|19.42|19.49|19.41|19.5|19.42|19.48|19.4|5
1630679340000|2021-09-03 14:29:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|1
1630679360000|2021-09-03 14:29:20|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1630679370000|2021-09-03 14:29:30|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1630679380000|2021-09-03 14:29:40|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1630679410000|2021-09-03 14:30:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|27
1630679420000|2021-09-03 14:30:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1630679430000|2021-09-03 14:30:30|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|88
1630679440000|2021-09-03 14:30:40|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1630679460000|2021-09-03 14:31:00|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1630679480000|2021-09-03 14:31:20|||||||||11
1630679490000|2021-09-03 14:31:30|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|90
1630679500000|2021-09-03 14:31:40|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|0
1630679510000|2021-09-03 14:31:50|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|14
1630679530000|2021-09-03 14:32:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1630679560000|2021-09-03 14:32:40|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|5
1630679570000|2021-09-03 14:32:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1630679590000|2021-09-03 14:33:10|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1630679610000|2021-09-03 14:33:30|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|18
1630679620000|2021-09-03 14:33:40|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|0
1630679630000|2021-09-03 14:33:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1630679640000|2021-09-03 14:34:00|19.51|19.43|19.49|19.41|19.51|19.43|19.48|19.4|0
1630679650000|2021-09-03 14:34:10|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|4
1630679660000|2021-09-03 14:34:20|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|11
1630679670000|2021-09-03 14:34:30|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|78
1630679690000|2021-09-03 14:34:50|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|23
1630679700000|2021-09-03 14:35:00|||||||||2
1630679720000|2021-09-03 14:35:20|||||||||36
1630679750000|2021-09-03 14:35:50|||||||||5
1630679790000|2021-09-03 14:36:30|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1630679820000|2021-09-03 14:37:00|||||||||403
1630679840000|2021-09-03 14:37:20|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|104
1630679860000|2021-09-03 14:37:40|19.5|19.42|19.51|19.43|19.51|19.43|19.49|19.41|68
1630679870000|2021-09-03 14:37:50|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|6
1630679890000|2021-09-03 14:38:10|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1630679910000|2021-09-03 14:38:30|||||||||1
1630679920000|2021-09-03 14:38:40|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|2
1630679930000|2021-09-03 14:38:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1630679980000|2021-09-03 14:39:40|19.56|19.48|19.6|19.52|19.6|19.52|19.55|19.47|9
1630680010000|2021-09-03 14:40:10|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|81
1630680030000|2021-09-03 14:40:30|||||||||4
1630680040000|2021-09-03 14:40:40|||||||||1
1630680070000|2021-09-03 14:41:10|||||||||2
1630680090000|2021-09-03 14:41:30|||||||||5
1630680120000|2021-09-03 14:42:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|9
1630680140000|2021-09-03 14:42:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|9
1630680160000|2021-09-03 14:42:40|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1630680190000|2021-09-03 14:43:10|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|21
1630680200000|2021-09-03 14:43:20|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1630680250000|2021-09-03 14:44:10|||||||||3
1630680260000|2021-09-03 14:44:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1630680280000|2021-09-03 14:44:40|19.56|19.48|19.56|19.48|19.58|19.5|19.56|19.48|40
1630680290000|2021-09-03 14:44:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|4
1630680300000|2021-09-03 14:45:00|19.56|19.48|19.55|19.47|19.6|19.52|19.55|19.47|24
1630680310000|2021-09-03 14:45:10|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|3
1630680320000|2021-09-03 14:45:20|||||||||32
1630680330000|2021-09-03 14:45:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1630680340000|2021-09-03 14:45:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|13
1630680350000|2021-09-03 14:45:50|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1630680360000|2021-09-03 14:46:00|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1630680390000|2021-09-03 14:46:30|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1630680420000|2021-09-03 14:47:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1630680430000|2021-09-03 14:47:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|14
1630680490000|2021-09-03 14:48:10|19.53|19.45|19.51|19.43|19.53|19.45|19.5|19.42|12
1630680500000|2021-09-03 14:48:20|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|1
1630680510000|2021-09-03 14:48:30|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|0
1630680520000|2021-09-03 14:48:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|10
1630680530000|2021-09-03 14:48:50|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|1
1630680540000|2021-09-03 14:49:00|19.51|19.43|19.54|19.46|19.55|19.47|19.51|19.43|52
1630680550000|2021-09-03 14:49:10|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|0
1630680570000|2021-09-03 14:49:30|||||||||5
1630680580000|2021-09-03 14:49:40|||||||||14
1630680620000|2021-09-03 14:50:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1630680630000|2021-09-03 14:50:30|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|0
1630680640000|2021-09-03 14:50:40|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1630680670000|2021-09-03 14:51:10|||||||||4
1630680720000|2021-09-03 14:52:00|19.55|19.47|19.54|19.46|19.58|19.5|19.54|19.46|1
1630680730000|2021-09-03 14:52:10|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|0
1630680740000|2021-09-03 14:52:20|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1630680750000|2021-09-03 14:52:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|8
1630680760000|2021-09-03 14:52:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1630680770000|2021-09-03 14:52:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1630680780000|2021-09-03 14:53:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|7
1630680790000|2021-09-03 14:53:10|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|1
1630680800000|2021-09-03 14:53:20|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|38
1630680880000|2021-09-03 14:54:40|||||||||4
1630680890000|2021-09-03 14:54:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|30
1630680900000|2021-09-03 14:55:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1630680910000|2021-09-03 14:55:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1630680920000|2021-09-03 14:55:20|||||||||11
1630680930000|2021-09-03 14:55:30|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|15
1630680940000|2021-09-03 14:55:40|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|2
1630680950000|2021-09-03 14:55:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1630680960000|2021-09-03 14:56:00|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|0
1630680970000|2021-09-03 14:56:10|||||||||2
1630680980000|2021-09-03 14:56:20|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|2
1630680990000|2021-09-03 14:56:30|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|4
1630681000000|2021-09-03 14:56:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630681010000|2021-09-03 14:56:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|3
1630681040000|2021-09-03 14:57:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|4
1630681050000|2021-09-03 14:57:30|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1630681070000|2021-09-03 14:57:50|||||||||5
1630681080000|2021-09-03 14:58:00|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|1
1630681090000|2021-09-03 14:58:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630681100000|2021-09-03 14:58:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630681120000|2021-09-03 14:58:40|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|0
1630681130000|2021-09-03 14:58:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630681140000|2021-09-03 14:59:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630681150000|2021-09-03 14:59:10|||||||||3
1630681160000|2021-09-03 14:59:20|||||||||2
1630681200000|2021-09-03 15:00:00|||||||||116
1630681230000|2021-09-03 15:00:30|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|21
1630681240000|2021-09-03 15:00:40|19.49|19.41|19.53|19.45|19.53|19.45|19.49|19.41|2
1630681250000|2021-09-03 15:00:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|2
1630681260000|2021-09-03 15:01:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1630681270000|2021-09-03 15:01:10|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|5
1630681280000|2021-09-03 15:01:20|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|3
1630681290000|2021-09-03 15:01:30|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|40
1630681300000|2021-09-03 15:01:40|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|2
1630681310000|2021-09-03 15:01:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630681320000|2021-09-03 15:02:00|||||||||5
1630681400000|2021-09-03 15:03:20|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|6
1630681410000|2021-09-03 15:03:30|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|3
1630681430000|2021-09-03 15:03:50|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|0
1630681440000|2021-09-03 15:04:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1630681460000|2021-09-03 15:04:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1630681470000|2021-09-03 15:04:30|19.5|19.42|19.48|19.4|19.51|19.43|19.48|19.4|14
1630681480000|2021-09-03 15:04:40|||||||||4
1630681490000|2021-09-03 15:04:50|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|106
1630681500000|2021-09-03 15:05:00|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|24
1630681510000|2021-09-03 15:05:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|11
1630681520000|2021-09-03 15:05:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630681530000|2021-09-03 15:05:30|||||||||8
1630681540000|2021-09-03 15:05:40|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1630681570000|2021-09-03 15:06:10|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1630681580000|2021-09-03 15:06:20|||||||||3
1630681600000|2021-09-03 15:06:40|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|38
1630681610000|2021-09-03 15:06:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630681650000|2021-09-03 15:07:30|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|16
1630681710000|2021-09-03 15:08:30|||||||||3
1630681740000|2021-09-03 15:09:00|||||||||4
1630681780000|2021-09-03 15:09:40|||||||||4
1630681800000|2021-09-03 15:10:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|108
1630681810000|2021-09-03 15:10:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|19
1630681820000|2021-09-03 15:10:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|11
1630681830000|2021-09-03 15:10:30|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|14
1630681840000|2021-09-03 15:10:40|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|7
1630681850000|2021-09-03 15:10:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|11
1630681860000|2021-09-03 15:11:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630681890000|2021-09-03 15:11:30|||||||||4
1630681930000|2021-09-03 15:12:10|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|3
1630681960000|2021-09-03 15:12:40|19.42|19.34|19.41|19.33|19.43|19.35|19.41|19.33|6
1630681980000|2021-09-03 15:13:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630681990000|2021-09-03 15:13:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|5
1630682000000|2021-09-03 15:13:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1630682010000|2021-09-03 15:13:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1630682020000|2021-09-03 15:13:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|29
1630682060000|2021-09-03 15:14:20|||||||||9
1630682080000|2021-09-03 15:14:40|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|10
1630682090000|2021-09-03 15:14:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|13
1630682100000|2021-09-03 15:15:00|||||||||64
1630682110000|2021-09-03 15:15:10|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|114
1630682130000|2021-09-03 15:15:30|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|26
1630682140000|2021-09-03 15:15:40|19.44|19.36|19.43|19.35|19.45|19.37|19.43|19.35|15
1630682150000|2021-09-03 15:15:50|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|25
1630682160000|2021-09-03 15:16:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630682170000|2021-09-03 15:16:10|||||||||12
1630682200000|2021-09-03 15:16:40|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|16
1630682210000|2021-09-03 15:16:50|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|13
1630682220000|2021-09-03 15:17:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|1
1630682230000|2021-09-03 15:17:10|19.44|19.36|19.45|19.37|19.45|19.37|19.43|19.35|17
1630682240000|2021-09-03 15:17:20|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1630682250000|2021-09-03 15:17:30|19.46|19.38|19.5|19.42|19.5|19.42|19.45|19.37|22
1630682260000|2021-09-03 15:17:40|||||||||11
1630682270000|2021-09-03 15:17:50|||||||||2
1630682280000|2021-09-03 15:18:00|||||||||2
1630682300000|2021-09-03 15:18:20|||||||||104
1630682310000|2021-09-03 15:18:30|||||||||10
1630682320000|2021-09-03 15:18:40|||||||||490
1630682360000|2021-09-03 15:19:20|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|104
1630682370000|2021-09-03 15:19:30|19.51|19.43|19.5|19.42|19.52|19.44|19.5|19.42|4
1630682400000|2021-09-03 15:20:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|6
1630682410000|2021-09-03 15:20:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|8
1630682420000|2021-09-03 15:20:20|||||||||27
1630682430000|2021-09-03 15:20:30|||||||||1
1630682440000|2021-09-03 15:20:40|||||||||10
1630682450000|2021-09-03 15:20:50|||||||||4
1630682470000|2021-09-03 15:21:10|||||||||2
1630682490000|2021-09-03 15:21:30|||||||||2
1630682500000|2021-09-03 15:21:40|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|15
1630682510000|2021-09-03 15:21:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|3
1630682520000|2021-09-03 15:22:00|||||||||56
1630682530000|2021-09-03 15:22:10|||||||||2
1630682540000|2021-09-03 15:22:20|||||||||1
1630682550000|2021-09-03 15:22:30|||||||||21
1630682560000|2021-09-03 15:22:40|||||||||1
1630682580000|2021-09-03 15:23:00|||||||||2
1630682590000|2021-09-03 15:23:10|||||||||26
1630682610000|2021-09-03 15:23:30|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|6
1630682620000|2021-09-03 15:23:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|2
1630682630000|2021-09-03 15:23:50|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|30
1630682640000|2021-09-03 15:24:00|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|0
1630682650000|2021-09-03 15:24:10|||||||||1
1630682660000|2021-09-03 15:24:20|||||||||22
1630682670000|2021-09-03 15:24:30|19.49|19.41|19.48|19.4|19.5|19.42|19.48|19.4|1
1630682690000|2021-09-03 15:24:50|||||||||69
1630682700000|2021-09-03 15:25:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|24
1630682710000|2021-09-03 15:25:10|19.52|19.44|19.52|19.44|19.52|19.44|19.49|19.41|0
1630682720000|2021-09-03 15:25:20|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|26
1630682740000|2021-09-03 15:25:40|||||||||10
1630682750000|2021-09-03 15:25:50|||||||||2
1630682780000|2021-09-03 15:26:20|||||||||23
1630682790000|2021-09-03 15:26:30|||||||||3
1630682800000|2021-09-03 15:26:40|||||||||1
1630682820000|2021-09-03 15:27:00|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|26
1630682830000|2021-09-03 15:27:10|19.49|19.41|19.53|19.45|19.53|19.45|19.49|19.41|5
1630682850000|2021-09-03 15:27:30|||||||||1
1630682860000|2021-09-03 15:27:40|||||||||25
1630682880000|2021-09-03 15:28:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|6
1630682890000|2021-09-03 15:28:10|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|43
1630682900000|2021-09-03 15:28:20|||||||||1
1630682910000|2021-09-03 15:28:30|||||||||9
1630682920000|2021-09-03 15:28:40|19.57|19.49|19.56|19.48|19.58|19.5|19.55|19.47|55
1630682930000|2021-09-03 15:28:50|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|4
1630682940000|2021-09-03 15:29:00|19.54|19.46|19.58|19.5|19.58|19.5|19.53|19.45|131
1630682950000|2021-09-03 15:29:10|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|26
1630682960000|2021-09-03 15:29:20|||||||||14
1630682970000|2021-09-03 15:29:30|||||||||27
1630682980000|2021-09-03 15:29:40|||||||||11
1630682990000|2021-09-03 15:29:50|||||||||43
1630683000000|2021-09-03 15:30:00|||||||||2
1630683010000|2021-09-03 15:30:10|19.54|19.46|19.56|19.48|19.58|19.5|19.54|19.46|18
1630683020000|2021-09-03 15:30:20|||||||||9
1630683030000|2021-09-03 15:30:30|||||||||9
1630683040000|2021-09-03 15:30:40|||||||||2
1630683050000|2021-09-03 15:30:50|||||||||1
1630683060000|2021-09-03 15:31:00|19.54|19.46|19.52|19.44|19.56|19.48|19.51|19.43|2
1630683070000|2021-09-03 15:31:10|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|5
1630683080000|2021-09-03 15:31:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1630683150000|2021-09-03 15:32:30|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|7
1630683160000|2021-09-03 15:32:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1630683180000|2021-09-03 15:33:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630683190000|2021-09-03 15:33:10|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|0
1630683240000|2021-09-03 15:34:00|||||||||26
1630683250000|2021-09-03 15:34:10|||||||||9
1630683260000|2021-09-03 15:34:20|||||||||9
1630683280000|2021-09-03 15:34:40|19.45|19.37|19.45|19.37|19.46|19.38|19.44|19.36|17
1630683290000|2021-09-03 15:34:50|19.46|19.38|19.46|19.38|19.46|19.38|19.44|19.36|0
1630683300000|2021-09-03 15:35:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|1
1630683310000|2021-09-03 15:35:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630683330000|2021-09-03 15:35:30|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|1
1630683410000|2021-09-03 15:36:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|50
1630683440000|2021-09-03 15:37:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|5
1630683470000|2021-09-03 15:37:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1630683490000|2021-09-03 15:38:10|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|10
1630683500000|2021-09-03 15:38:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1630683520000|2021-09-03 15:38:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|2
1630683570000|2021-09-03 15:39:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1630683620000|2021-09-03 15:40:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|21
1630683650000|2021-09-03 15:40:50|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|0
1630683660000|2021-09-03 15:41:00|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1630683670000|2021-09-03 15:41:10|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1630683680000|2021-09-03 15:41:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1630683780000|2021-09-03 15:43:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|4
1630683820000|2021-09-03 15:43:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1630683830000|2021-09-03 15:43:50|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|0
1630683840000|2021-09-03 15:44:00|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|0
1630683850000|2021-09-03 15:44:10|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|0
1630683930000|2021-09-03 15:45:30|||||||||10
1630683950000|2021-09-03 15:45:50|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|24
1630684080000|2021-09-03 15:48:00|||||||||1
1630684190000|2021-09-03 15:49:50|||||||||1
1630684210000|2021-09-03 15:50:10|||||||||5
1630684220000|2021-09-03 15:50:20|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|11
1630684250000|2021-09-03 15:50:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|2
1630684260000|2021-09-03 15:51:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1630684290000|2021-09-03 15:51:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1630684360000|2021-09-03 15:52:40|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|15
1630684370000|2021-09-03 15:52:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1630684380000|2021-09-03 15:53:00|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|0
1630684390000|2021-09-03 15:53:10|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1630684400000|2021-09-03 15:53:20|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|2
1630684460000|2021-09-03 15:54:20|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1630684480000|2021-09-03 15:54:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1630684490000|2021-09-03 15:54:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1630684540000|2021-09-03 15:55:40|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|1
1630684580000|2021-09-03 15:56:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1630684590000|2021-09-03 15:56:30|19.62|19.54|19.62|19.54|19.62|19.54|19.6|19.52|10
1630684640000|2021-09-03 15:57:20|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|5
1630684650000|2021-09-03 15:57:30|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|0
1630684660000|2021-09-03 15:57:40|19.63|19.55|19.67|19.59|19.67|19.59|19.63|19.55|9
1630684670000|2021-09-03 15:57:50|19.65|19.57|19.64|19.56|19.65|19.57|19.62|19.54|1
1630684680000|2021-09-03 15:58:00|19.67|19.59|19.65|19.57|19.67|19.59|19.64|19.56|31
1630684690000|2021-09-03 15:58:10|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1630684700000|2021-09-03 15:58:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|7
1630684710000|2021-09-03 15:58:30|19.63|19.55|19.64|19.56|19.65|19.57|19.62|19.54|1
1630684720000|2021-09-03 15:58:40|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|9
1630684740000|2021-09-03 15:59:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1630684750000|2021-09-03 15:59:10|19.62|19.54|19.63|19.55|19.64|19.56|19.62|19.54|18
1630684760000|2021-09-03 15:59:20|19.62|19.54|19.62|19.54|19.62|19.54|19.6|19.52|0
1630684770000|2021-09-03 15:59:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1630684790000|2021-09-03 15:59:50|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|9
1630684800000|2021-09-03 16:00:00|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|0
1630684810000|2021-09-03 16:00:10|||||||||9
1630684840000|2021-09-03 16:00:40|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1630684850000|2021-09-03 16:00:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1630685000000|2021-09-03 16:03:20|19.58|19.5|19.57|19.49|19.6|19.52|19.57|19.49|0
1630685010000|2021-09-03 16:03:30|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1630685170000|2021-09-03 16:06:10|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|37
1630685210000|2021-09-03 16:06:50|||||||||17
1630685270000|2021-09-03 16:07:50|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|14
1630685290000|2021-09-03 16:08:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1630685340000|2021-09-03 16:09:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1630685380000|2021-09-03 16:09:40|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1630685390000|2021-09-03 16:09:50|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1630685400000|2021-09-03 16:10:00|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|0
1630685450000|2021-09-03 16:10:50|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|0
1630685460000|2021-09-03 16:11:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1630685470000|2021-09-03 16:11:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1630685480000|2021-09-03 16:11:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1630685530000|2021-09-03 16:12:10|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1630685590000|2021-09-03 16:13:10|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1630685600000|2021-09-03 16:13:20|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|0
1630685610000|2021-09-03 16:13:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1630685700000|2021-09-03 16:15:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1630685760000|2021-09-03 16:16:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|2
1630685770000|2021-09-03 16:16:10|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1630685790000|2021-09-03 16:16:30|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|10
1630685810000|2021-09-03 16:16:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1630686010000|2021-09-03 16:20:10|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1630686080000|2021-09-03 16:21:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1630686090000|2021-09-03 16:21:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1630686240000|2021-09-03 16:24:00|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|0
1630686250000|2021-09-03 16:24:10|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|4
1630686290000|2021-09-03 16:24:50|||||||||1
1630686300000|2021-09-03 16:25:00|||||||||1
1630686350000|2021-09-03 16:25:50|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|10
1630686440000|2021-09-03 16:27:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1630686560000|2021-09-03 16:29:20|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|0
1630686580000|2021-09-03 16:29:40|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|0
1630686610000|2021-09-03 16:30:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1630686660000|2021-09-03 16:31:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1630686670000|2021-09-03 16:31:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1630686680000|2021-09-03 16:31:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|2
1630686690000|2021-09-03 16:31:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1630686920000|2021-09-03 16:35:20|19.6|19.52|19.64|19.56|19.64|19.56|19.6|19.52|53
1630686980000|2021-09-03 16:36:20|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|1
1630687000000|2021-09-03 16:36:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1630687030000|2021-09-03 16:37:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1630687060000|2021-09-03 16:37:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1630687070000|2021-09-03 16:37:50|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|0
1630687080000|2021-09-03 16:38:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1630687090000|2021-09-03 16:38:10|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1630687140000|2021-09-03 16:39:00|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|0
1630687150000|2021-09-03 16:39:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1630687160000|2021-09-03 16:39:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1630687170000|2021-09-03 16:39:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1630687180000|2021-09-03 16:39:40|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1630687190000|2021-09-03 16:39:50|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1630687200000|2021-09-03 16:40:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1630687270000|2021-09-03 16:41:10|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1630687280000|2021-09-03 16:41:20|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1630687360000|2021-09-03 16:42:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1630687430000|2021-09-03 16:43:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1630687600000|2021-09-03 16:46:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1630687660000|2021-09-03 16:47:40|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|1
1630688440000|2021-09-03 17:00:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1630688460000|2021-09-03 17:01:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1630688550000|2021-09-03 17:02:30|19.58|19.5|19.54|19.46|19.58|19.5|19.54|19.46|1
1630688740000|2021-09-03 17:05:40|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1630688870000|2021-09-03 17:07:50|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1630688890000|2021-09-03 17:08:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1630690260000|2021-09-03 17:31:00|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1630690270000|2021-09-03 17:31:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1630690320000|2021-09-03 17:32:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1630690330000|2021-09-03 17:32:10|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1630690390000|2021-09-03 17:33:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1630691900000|2021-09-03 17:58:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|5
1630692130000|2021-09-03 18:02:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|44
1630692260000|2021-09-03 18:04:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|59
1630692320000|2021-09-03 18:05:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1630692330000|2021-09-03 18:05:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1630692490000|2021-09-03 18:08:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1630692670000|2021-09-03 18:11:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1630692680000|2021-09-03 18:11:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1630692700000|2021-09-03 18:11:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1630692850000|2021-09-03 18:14:10|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1630692860000|2021-09-03 18:14:20|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1630692870000|2021-09-03 18:14:30|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1630692880000|2021-09-03 18:14:40|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1630693050000|2021-09-03 18:17:30|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1630693060000|2021-09-03 18:17:40|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|0
1630693200000|2021-09-03 18:20:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1630693350000|2021-09-03 18:22:30|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1630693360000|2021-09-03 18:22:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1630693420000|2021-09-03 18:23:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1630693440000|2021-09-03 18:24:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1630693530000|2021-09-03 18:25:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1630693540000|2021-09-03 18:25:40|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|8
1630693550000|2021-09-03 18:25:50|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|0
1630693560000|2021-09-03 18:26:00|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1630693570000|2021-09-03 18:26:10|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1630693640000|2021-09-03 18:27:20|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|0
1630693650000|2021-09-03 18:27:30|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|0
1630693670000|2021-09-03 18:27:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1630693680000|2021-09-03 18:28:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1630694040000|2021-09-03 18:34:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1630694180000|2021-09-03 18:36:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1630694190000|2021-09-03 18:36:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1630694200000|2021-09-03 18:36:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1630694240000|2021-09-03 18:37:20|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1630694250000|2021-09-03 18:37:30|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|0
1630694290000|2021-09-03 18:38:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1630694300000|2021-09-03 18:38:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1630694310000|2021-09-03 18:38:30|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1630694800000|2021-09-03 18:46:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1630694810000|2021-09-03 18:46:50|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1630694870000|2021-09-03 18:47:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1630694930000|2021-09-03 18:48:50|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1630695530000|2021-09-03 18:58:50|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|14
1630695930000|2021-09-03 19:05:30|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1630695960000|2021-09-03 19:06:00|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|0
1630695970000|2021-09-03 19:06:10|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1630695990000|2021-09-03 19:06:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1630696020000|2021-09-03 19:07:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1630696040000|2021-09-03 19:07:20|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|5
1630696050000|2021-09-03 19:07:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1630696340000|2021-09-03 19:12:20|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1630696360000|2021-09-03 19:12:40|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1630696380000|2021-09-03 19:13:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1630696400000|2021-09-03 19:13:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1630696410000|2021-09-03 19:13:30|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1630696420000|2021-09-03 19:13:40|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1630696610000|2021-09-03 19:16:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1630696620000|2021-09-03 19:17:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1630696700000|2021-09-03 19:18:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1630696720000|2021-09-03 19:18:40|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|0
1630696750000|2021-09-03 19:19:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1630696810000|2021-09-03 19:20:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1630696820000|2021-09-03 19:20:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|8
1630696880000|2021-09-03 19:21:20|||||||||7
1630696900000|2021-09-03 19:21:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|9
1630697250000|2021-09-03 19:27:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1630697290000|2021-09-03 19:28:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1630697460000|2021-09-03 19:31:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1630697510000|2021-09-03 19:31:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|25
1630697560000|2021-09-03 19:32:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1630697570000|2021-09-03 19:32:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1630697590000|2021-09-03 19:33:10|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1630697700000|2021-09-03 19:35:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|16
1630697720000|2021-09-03 19:35:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1630697780000|2021-09-03 19:36:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|20
1630697820000|2021-09-03 19:37:00|19.41|19.33|19.41|19.33|19.44|19.36|19.41|19.33|0
1630697830000|2021-09-03 19:37:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1630697840000|2021-09-03 19:37:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1630697860000|2021-09-03 19:37:40|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1630697900000|2021-09-03 19:38:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1630697950000|2021-09-03 19:39:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1630697960000|2021-09-03 19:39:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1630697970000|2021-09-03 19:39:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630697980000|2021-09-03 19:39:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1630698000000|2021-09-03 19:40:00|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|0
1630698010000|2021-09-03 19:40:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1630698080000|2021-09-03 19:41:20|||||||||1
1630698090000|2021-09-03 19:41:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1630698130000|2021-09-03 19:42:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630698270000|2021-09-03 19:44:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630698310000|2021-09-03 19:45:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|2
1630698480000|2021-09-03 19:48:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630698490000|2021-09-03 19:48:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1630698550000|2021-09-03 19:49:10|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1630698560000|2021-09-03 19:49:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1630698670000|2021-09-03 19:51:10|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1630698730000|2021-09-03 19:52:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|23
1630698740000|2021-09-03 19:52:20|19.46|19.38|19.45|19.37|19.47|19.39|19.45|19.37|0
1630698750000|2021-09-03 19:52:30|19.46|19.38|19.46|19.38|19.46|19.38|19.44|19.36|0
1630698760000|2021-09-03 19:52:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630698790000|2021-09-03 19:53:10|19.46|19.38|19.47|19.39|19.47|19.39|19.45|19.37|10
1630698800000|2021-09-03 19:53:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1630698810000|2021-09-03 19:53:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1630698830000|2021-09-03 19:53:50|19.46|19.38|19.44|19.36|19.46|19.38|19.43|19.35|19
1630698880000|2021-09-03 19:54:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1630698900000|2021-09-03 19:55:00|19.47|19.39|19.48|19.4|19.49|19.41|19.46|19.38|10
1630698910000|2021-09-03 19:55:10|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|3
1630698930000|2021-09-03 19:55:30|||||||||1
1630698940000|2021-09-03 19:55:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1630698960000|2021-09-03 19:56:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1630698990000|2021-09-03 19:56:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1630699000000|2021-09-03 19:56:40|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|2
1630699010000|2021-09-03 19:56:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1630699020000|2021-09-03 19:57:00|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|1
1630699030000|2021-09-03 19:57:10|||||||||4
1630699050000|2021-09-03 19:57:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1630699110000|2021-09-03 19:58:30|||||||||1
1630699120000|2021-09-03 19:58:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1630699140000|2021-09-03 19:59:00|||||||||2
1630699160000|2021-09-03 19:59:20|||||||||1
1630699190000|2021-09-03 19:59:50|19.63|19.38|19.63|19.38|19.63|19.38|19.63|19.38|1
1630699200000|2021-09-03 20:00:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|0
1630887300000|2021-09-06 00:15:00|19.88|19.58|19.77|19.47|19.88|19.58|19.76|19.46|0
1630887310000|2021-09-06 00:15:10|19.82|19.52|19.85|19.55|19.85|19.55|19.82|19.52|0
1630887320000|2021-09-06 00:15:20|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630887370000|2021-09-06 00:16:10|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|0
1630887400000|2021-09-06 00:16:40|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630887430000|2021-09-06 00:17:10|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|0
1630887490000|2021-09-06 00:18:10|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1630887500000|2021-09-06 00:18:20|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|0
1630887570000|2021-09-06 00:19:30|19.83|19.53|19.84|19.54|19.86|19.56|19.83|19.53|0
1630887630000|2021-09-06 00:20:30|19.82|19.52|19.82|19.52|19.86|19.56|19.82|19.52|0
1630887640000|2021-09-06 00:20:40|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630887700000|2021-09-06 00:21:40|19.82|19.52|19.84|19.54|19.84|19.54|19.82|19.52|0
1630887760000|2021-09-06 00:22:40|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|0
1630887780000|2021-09-06 00:23:00|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|0
1630887830000|2021-09-06 00:23:50|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|0
1630887890000|2021-09-06 00:24:50|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|0
1630887930000|2021-09-06 00:25:30|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630887960000|2021-09-06 00:26:00|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1630887970000|2021-09-06 00:26:10|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|0
1630888030000|2021-09-06 00:27:10|19.85|19.55|19.82|19.52|19.85|19.55|19.82|19.52|0
1630888040000|2021-09-06 00:27:20|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|0
1630888050000|2021-09-06 00:27:30|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630888100000|2021-09-06 00:28:20|19.82|19.52|19.86|19.56|19.86|19.56|19.82|19.52|0
1630888140000|2021-09-06 00:29:00|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630888160000|2021-09-06 00:29:20|19.83|19.53|19.86|19.56|19.86|19.56|19.82|19.52|0
1630888220000|2021-09-06 00:30:20|19.84|19.54|19.86|19.56|19.86|19.56|19.83|19.53|0
1630888290000|2021-09-06 00:31:30|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1630888330000|2021-09-06 00:32:10|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|0
1630888360000|2021-09-06 00:32:40|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|0
1630888370000|2021-09-06 00:32:50|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|0
1630888420000|2021-09-06 00:33:40|19.87|19.62|19.87|19.62|19.87|19.62|19.87|19.62|0
1630888430000|2021-09-06 00:33:50|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1630888440000|2021-09-06 00:34:00|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1630888490000|2021-09-06 00:34:50|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|0
1630888510000|2021-09-06 00:35:10|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1630888520000|2021-09-06 00:35:20|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|0
1630888540000|2021-09-06 00:35:40|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1630888550000|2021-09-06 00:35:50|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|0
1630888630000|2021-09-06 00:37:10|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|0
1630888730000|2021-09-06 00:38:50|19.85|19.55|19.87|19.57|19.87|19.58|19.83|19.55|0
1630888820000|2021-09-06 00:40:20|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|0
1630888880000|2021-09-06 00:41:20|19.85|19.55|19.83|19.53|19.85|19.55|19.83|19.53|0
1630888890000|2021-09-06 00:41:30|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1630888950000|2021-09-06 00:42:30|19.85|19.55|19.87|19.57|19.87|19.58|19.83|19.53|0
1630889020000|2021-09-06 00:43:40|19.85|19.55|19.87|19.57|19.87|19.57|19.85|19.55|0
1630889080000|2021-09-06 00:44:40|19.85|19.55|19.87|19.57|19.87|19.58|19.83|19.55|0
1630889140000|2021-09-06 00:45:40|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1630889150000|2021-09-06 00:45:50|19.83|19.58|19.87|19.57|19.87|19.58|19.83|19.56|0
1630889220000|2021-09-06 00:47:00|19.85|19.55|19.87|19.57|19.87|19.58|19.83|19.55|0
1630889280000|2021-09-06 00:48:00|19.85|19.55|19.87|19.57|19.87|19.58|19.83|19.53|0
1630889350000|2021-09-06 00:49:10|19.85|19.55|19.87|19.57|19.87|19.58|19.83|19.55|0
1630889430000|2021-09-06 00:50:30|19.82|19.52|19.87|19.57|19.87|19.57|19.8|19.52|0
1630889490000|2021-09-06 00:51:30|19.85|19.55|19.87|19.57|19.87|19.57|19.85|19.55|0
1630889550000|2021-09-06 00:52:30|19.85|19.55|19.87|19.57|19.87|19.59|19.84|19.54|0
1630889610000|2021-09-06 00:53:30|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|0
1630889620000|2021-09-06 00:53:40|19.87|19.59|19.87|19.57|19.87|19.59|19.87|19.57|0
1630889700000|2021-09-06 00:55:00|19.85|19.55|19.87|19.57|19.87|19.59|19.84|19.55|0
1630889770000|2021-09-06 00:56:10|19.85|19.55|19.87|19.57|19.87|19.59|19.84|19.55|0
1630889830000|2021-09-06 00:57:10|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1630889840000|2021-09-06 00:57:20|19.84|19.59|19.87|19.57|19.87|19.59|19.84|19.56|0
1630889940000|2021-09-06 00:59:00|19.85|19.55|19.87|19.57|19.87|19.59|19.84|19.55|0
1630889950000|2021-09-06 00:59:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1630889960000|2021-09-06 00:59:20|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1630890010000|2021-09-06 01:00:10|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|0
1630890030000|2021-09-06 01:00:30|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1630890040000|2021-09-06 01:00:40|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630890070000|2021-09-06 01:01:10|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1630890090000|2021-09-06 01:01:30|19.8|19.5|19.82|19.52|19.82|19.54|19.79|19.5|0
1630890160000|2021-09-06 01:02:40|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630890180000|2021-09-06 01:03:00|19.85|19.55|19.84|19.54|19.85|19.55|19.83|19.53|0
1630890240000|2021-09-06 01:04:00|19.82|19.52|19.84|19.54|19.84|19.54|19.82|19.52|0
1630890310000|2021-09-06 01:05:10|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1630890430000|2021-09-06 01:07:10|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630890450000|2021-09-06 01:07:30|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1630890560000|2021-09-06 01:09:20|19.82|19.52|19.85|19.55|19.85|19.55|19.82|19.52|0
1630890700000|2021-09-06 01:11:40|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|0
1630890720000|2021-09-06 01:12:00|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1630890760000|2021-09-06 01:12:40|19.82|19.52|19.85|19.55|19.85|19.55|19.8|19.5|0
1630890820000|2021-09-06 01:13:40|19.84|19.54|19.82|19.52|19.84|19.54|19.79|19.49|0
1630890840000|2021-09-06 01:14:00|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|0
1630890860000|2021-09-06 01:14:20|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1630890900000|2021-09-06 01:15:00|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1630891240000|2021-09-06 01:20:40|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1630891260000|2021-09-06 01:21:00|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630891320000|2021-09-06 01:22:00|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1630891650000|2021-09-06 01:27:30|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1630891660000|2021-09-06 01:27:40|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1630891740000|2021-09-06 01:29:00|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1630891750000|2021-09-06 01:29:10|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630891760000|2021-09-06 01:29:20|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1630892060000|2021-09-06 01:34:20|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630892100000|2021-09-06 01:35:00|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1630892210000|2021-09-06 01:36:50|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630892230000|2021-09-06 01:37:10|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1630892540000|2021-09-06 01:42:20|19.84|19.54|19.81|19.51|19.84|19.54|19.8|19.5|0
1630892550000|2021-09-06 01:42:30|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|0
1630892610000|2021-09-06 01:43:30|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|0
1630892620000|2021-09-06 01:43:40|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1630892630000|2021-09-06 01:43:50|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|0
1630892640000|2021-09-06 01:44:00|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|0
1630892680000|2021-09-06 01:44:40|19.79|19.49|19.81|19.51|19.81|19.51|19.79|19.49|0
1630892700000|2021-09-06 01:45:00|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|0
1630892710000|2021-09-06 01:45:10|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1630892750000|2021-09-06 01:45:50|19.77|19.47|19.81|19.51|19.81|19.51|19.77|19.47|0
1630892810000|2021-09-06 01:46:50|19.79|19.49|19.81|19.51|19.81|19.51|19.79|19.49|0
1630892880000|2021-09-06 01:48:00|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|0
1630892940000|2021-09-06 01:49:00|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|0
1630892950000|2021-09-06 01:49:10|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1630893010000|2021-09-06 01:50:10|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|0
1630893080000|2021-09-06 01:51:20|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|0
1630893150000|2021-09-06 01:52:30|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1630893160000|2021-09-06 01:52:40|19.75|19.5|19.74|19.49|19.75|19.5|19.74|19.49|0
1630893170000|2021-09-06 01:52:50|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|0
1630893220000|2021-09-06 01:53:40|19.74|19.44|19.72|19.47|19.74|19.47|19.72|19.44|0
1630893290000|2021-09-06 01:54:50|19.74|19.44|19.74|19.49|19.74|19.49|19.74|19.44|0
1630893300000|2021-09-06 01:55:00|19.72|19.47|19.76|19.51|19.76|19.51|19.72|19.47|0
1630893350000|2021-09-06 01:55:50|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1630893420000|2021-09-06 01:57:00|19.76|19.51|19.77|19.52|19.77|19.52|19.76|19.51|0
1630893450000|2021-09-06 01:57:30|19.75|19.5|19.77|19.52|19.77|19.52|19.75|19.5|0
1630893490000|2021-09-06 01:58:10|19.76|19.51|19.77|19.52|19.77|19.52|19.76|19.51|0
1630893540000|2021-09-06 01:59:00|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1630893550000|2021-09-06 01:59:10|19.77|19.52|19.76|19.51|19.77|19.52|19.76|19.51|0
1630893560000|2021-09-06 01:59:20|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1630893620000|2021-09-06 02:00:20|19.76|19.51|19.77|19.52|19.77|19.52|19.76|19.51|0
1630893690000|2021-09-06 02:01:30|19.72|19.47|19.77|19.52|19.77|19.52|19.72|19.47|0
1630893810000|2021-09-06 02:03:30|19.76|19.51|19.77|19.52|19.77|19.52|19.76|19.51|0
1630893880000|2021-09-06 02:04:40|19.72|19.47|19.77|19.52|19.77|19.52|19.72|19.47|0
1630893900000|2021-09-06 02:05:00|19.76|19.51|19.77|19.52|19.77|19.52|19.76|19.51|0
1630894020000|2021-09-06 02:07:00|19.73|19.48|19.73|19.48|19.73|19.48|19.73|19.48|0
1630894030000|2021-09-06 02:07:10|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1630894140000|2021-09-06 02:09:00|19.73|19.48|19.77|19.52|19.77|19.52|19.73|19.48|0
1630894220000|2021-09-06 02:10:20|19.73|19.48|19.77|19.52|19.77|19.52|19.73|19.48|0
1630894230000|2021-09-06 02:10:30|19.69|19.61|19.77|19.52|19.77|19.61|19.69|19.52|0
1630894670000|2021-09-06 02:17:50|19.73|19.48|19.75|19.5|19.75|19.5|19.73|19.48|0
1630894680000|2021-09-06 02:18:00|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1630894740000|2021-09-06 02:19:00|19.73|19.48|19.77|19.52|19.77|19.52|19.73|19.48|0
1630894760000|2021-09-06 02:19:20|19.67|19.59|19.77|19.52|19.77|19.59|19.67|19.52|10
1630894910000|2021-09-06 02:21:50|19.76|19.51|19.77|19.52|19.77|19.52|19.76|19.51|0
1630895000000|2021-09-06 02:23:20|19.73|19.48|19.77|19.52|19.77|19.52|19.73|19.48|0
1630895100000|2021-09-06 02:25:00|19.75|19.5|19.73|19.48|19.75|19.56|19.64|19.48|0
1630895110000|2021-09-06 02:25:10|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1630895160000|2021-09-06 02:26:00|19.76|19.51|19.76|19.51|19.76|19.51|19.76|19.51|0
1630895170000|2021-09-06 02:26:10|19.77|19.52|19.77|19.52|19.77|19.59|19.64|19.52|0
1630895200000|2021-09-06 02:26:40|19.76|19.51|19.75|19.5|19.76|19.51|19.75|19.5|0
1630895230000|2021-09-06 02:27:10|19.76|19.51|19.75|19.5|19.76|19.51|19.75|19.5|0
1630895240000|2021-09-06 02:27:20|19.76|19.51|19.75|19.5|19.76|19.51|19.72|19.47|0
1630895250000|2021-09-06 02:27:30|19.76|19.51|19.76|19.51|19.76|19.51|19.76|19.51|0
1630895280000|2021-09-06 02:28:00|19.75|19.5|19.75|19.5|19.76|19.51|19.75|19.5|0
1630895310000|2021-09-06 02:28:30|19.76|19.51|19.76|19.51|19.76|19.51|19.76|19.51|0
1630895360000|2021-09-06 02:29:20|19.75|19.5|19.76|19.51|19.76|19.51|19.72|19.47|0
1630895380000|2021-09-06 02:29:40|19.73|19.48|19.74|19.49|19.74|19.49|19.73|19.48|0
1630895400000|2021-09-06 02:30:00|19.73|19.48|19.73|19.48|19.73|19.48|19.73|19.48|0
1630895410000|2021-09-06 02:30:10|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1630895430000|2021-09-06 02:30:30|19.73|19.48|19.72|19.47|19.73|19.48|19.72|19.47|0
1630895440000|2021-09-06 02:30:40|19.76|19.51|19.76|19.51|19.76|19.51|19.76|19.51|0
1630895490000|2021-09-06 02:31:30|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1630895500000|2021-09-06 02:31:40|19.73|19.48|19.74|19.49|19.74|19.49|19.73|19.48|0
1630895560000|2021-09-06 02:32:40|19.73|19.48|19.74|19.49|19.74|19.49|19.73|19.48|0
1630895580000|2021-09-06 02:33:00|19.76|19.51|19.76|19.51|19.76|19.51|19.76|19.51|0
1630895590000|2021-09-06 02:33:10|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1630895670000|2021-09-06 02:34:30|19.76|19.51|19.77|19.52|19.77|19.52|19.76|19.51|0
1630895710000|2021-09-06 02:35:10|19.75|19.5|19.77|19.52|19.77|19.52|19.75|19.5|0
1630895740000|2021-09-06 02:35:40|19.76|19.51|19.77|19.52|19.77|19.52|19.76|19.51|0
1630895850000|2021-09-06 02:37:30|19.76|19.51|19.77|19.52|19.77|19.52|19.76|19.51|0
1630895870000|2021-09-06 02:37:50|19.73|19.48|19.77|19.52|19.77|19.52|19.73|19.48|0
1630895920000|2021-09-06 02:38:40|19.76|19.51|19.77|19.52|19.77|19.52|19.76|19.51|0
1630895930000|2021-09-06 02:38:50|19.75|19.5|19.73|19.48|19.75|19.5|19.73|19.48|0
1630895940000|2021-09-06 02:39:00|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1630896030000|2021-09-06 02:40:30|19.73|19.48|19.77|19.52|19.77|19.52|19.73|19.48|0
1630896040000|2021-09-06 02:40:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1630896100000|2021-09-06 02:41:40|19.78|19.53|19.71|19.63|19.78|19.63|19.71|19.53|0
1630896140000|2021-09-06 02:42:20|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|0
1630896190000|2021-09-06 02:43:10|19.8|19.55|19.72|19.64|19.8|19.64|19.72|19.55|0
1630896220000|2021-09-06 02:43:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1630896230000|2021-09-06 02:43:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630896240000|2021-09-06 02:44:00|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|10
1630896250000|2021-09-06 02:44:10|19.84|19.59|19.86|19.61|19.86|19.61|19.84|19.59|0
1630896260000|2021-09-06 02:44:20|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1630896400000|2021-09-06 02:46:40|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|0
1630896420000|2021-09-06 02:47:00|19.84|19.59|19.84|19.59|19.86|19.59|19.82|19.52|0
1630896430000|2021-09-06 02:47:10|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|0
1630896560000|2021-09-06 02:49:20|19.82|19.52|19.86|19.56|19.86|19.56|19.82|19.52|0
1630896620000|2021-09-06 02:50:20|19.82|19.52|19.86|19.56|19.86|19.56|19.82|19.52|0
1630896760000|2021-09-06 02:52:40|19.83|19.53|19.86|19.56|19.86|19.56|19.82|19.52|0
1630896820000|2021-09-06 02:53:40|19.83|19.53|19.86|19.56|19.86|19.56|19.81|19.51|0
1630896890000|2021-09-06 02:54:50|19.81|19.51|19.86|19.56|19.86|19.56|19.81|19.51|0
1630896970000|2021-09-06 02:56:10|19.83|19.53|19.86|19.56|19.86|19.56|19.83|19.53|0
1630897030000|2021-09-06 02:57:10|19.83|19.53|19.86|19.56|19.86|19.56|19.83|19.53|0
1630897140000|2021-09-06 02:59:00|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1630897150000|2021-09-06 02:59:10|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|0
1630897180000|2021-09-06 02:59:40|19.84|19.54|19.86|19.56|19.86|19.56|19.82|19.52|0
1630897200000|2021-09-06 03:00:00|19.85|19.55|19.83|19.53|19.85|19.55|19.83|19.53|0
1630897220000|2021-09-06 03:00:20|19.84|19.54|19.83|19.53|19.84|19.54|19.82|19.52|0
1630897240000|2021-09-06 03:00:40|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630897270000|2021-09-06 03:01:10|19.81|19.51|19.84|19.54|19.84|19.54|19.81|19.51|0
1630897280000|2021-09-06 03:01:20|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|0
1630897290000|2021-09-06 03:01:30|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630897330000|2021-09-06 03:02:10|19.82|19.52|19.86|19.56|19.86|19.56|19.82|19.52|0
1630897390000|2021-09-06 03:03:10|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|0
1630897400000|2021-09-06 03:03:20|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|0
1630897440000|2021-09-06 03:04:00|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1630897460000|2021-09-06 03:04:20|19.82|19.52|19.84|19.54|19.84|19.54|19.82|19.52|0
1630897490000|2021-09-06 03:04:50|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1630897500000|2021-09-06 03:05:00|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1630897530000|2021-09-06 03:05:30|19.78|19.48|19.81|19.51|19.81|19.51|19.78|19.48|0
1630897640000|2021-09-06 03:07:20|19.78|19.48|19.81|19.51|19.81|19.51|19.78|19.48|0
1630897710000|2021-09-06 03:08:30|19.78|19.48|19.81|19.51|19.81|19.51|19.78|19.48|0
1630897960000|2021-09-06 03:12:40|19.78|19.48|19.81|19.51|19.81|19.51|19.78|19.48|0
1630898000000|2021-09-06 03:13:20|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|0
1630898020000|2021-09-06 03:13:40|19.81|19.51|19.76|19.46|19.81|19.51|19.76|19.46|0
1630898030000|2021-09-06 03:13:50|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|0
1630898060000|2021-09-06 03:14:20|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|0
1630898100000|2021-09-06 03:15:00|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|0
1630898120000|2021-09-06 03:15:20|19.76|19.46|19.81|19.51|19.81|19.51|19.76|19.46|0
1630898160000|2021-09-06 03:16:00|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|0
1630898170000|2021-09-06 03:16:10|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|0
1630898190000|2021-09-06 03:16:30|19.77|19.47|19.81|19.51|19.81|19.51|19.77|19.47|0
1630898220000|2021-09-06 03:17:00|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|0
1630898240000|2021-09-06 03:17:20|19.79|19.49|19.81|19.51|19.81|19.51|19.79|19.49|0
1630898250000|2021-09-06 03:17:30|19.8|19.5|19.76|19.46|19.8|19.5|19.76|19.46|0
1630898260000|2021-09-06 03:17:40|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|0
1630898310000|2021-09-06 03:18:30|19.77|19.47|19.81|19.51|19.81|19.51|19.77|19.47|0
1630898380000|2021-09-06 03:19:40|19.77|19.47|19.81|19.51|19.81|19.51|19.77|19.47|0
1630898460000|2021-09-06 03:21:00|19.78|19.48|19.81|19.51|19.81|19.51|19.78|19.48|0
1630898520000|2021-09-06 03:22:00|19.77|19.47|19.81|19.51|19.81|19.51|19.77|19.47|0
1630898590000|2021-09-06 03:23:10|19.76|19.46|19.81|19.51|19.81|19.51|19.76|19.46|0
1630898650000|2021-09-06 03:24:10|19.77|19.47|19.81|19.51|19.81|19.51|19.77|19.47|0
1630898730000|2021-09-06 03:25:30|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|0
1630898740000|2021-09-06 03:25:40|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1630898800000|2021-09-06 03:26:40|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1630898810000|2021-09-06 03:26:50|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1630898850000|2021-09-06 03:27:30|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|0
1630898860000|2021-09-06 03:27:40|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1630898880000|2021-09-06 03:28:00|19.77|19.47|19.81|19.51|19.81|19.51|19.77|19.47|0
1630898980000|2021-09-06 03:29:40|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|0
1630899050000|2021-09-06 03:30:50|19.78|19.48|19.81|19.51|19.81|19.51|19.78|19.48|0
1630899120000|2021-09-06 03:32:00|19.78|19.48|19.81|19.51|19.81|19.51|19.77|19.47|0
1630899200000|2021-09-06 03:33:20|19.77|19.47|19.81|19.51|19.81|19.51|19.77|19.47|0
1630899270000|2021-09-06 03:34:30|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|0
1630899280000|2021-09-06 03:34:40|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|0
1630899350000|2021-09-06 03:35:50|19.79|19.49|19.8|19.5|19.8|19.5|19.76|19.46|0
1630899420000|2021-09-06 03:37:00|19.76|19.46|19.81|19.51|19.81|19.51|19.76|19.46|0
1630899460000|2021-09-06 03:37:40|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|0
1630899490000|2021-09-06 03:38:10|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|0
1630899560000|2021-09-06 03:39:20|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|0
1630899640000|2021-09-06 03:40:40|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|0
1630899740000|2021-09-06 03:42:20|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1630899750000|2021-09-06 03:42:30|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|0
1630899820000|2021-09-06 03:43:40|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|0
1630899880000|2021-09-06 03:44:40|19.79|19.49|19.74|19.44|19.79|19.49|19.74|19.44|0
1630899890000|2021-09-06 03:44:50|19.75|19.45|19.8|19.5|19.8|19.5|19.75|19.45|0
1630899960000|2021-09-06 03:46:00|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|0
1630900020000|2021-09-06 03:47:00|19.79|19.49|19.76|19.46|19.79|19.49|19.76|19.46|0
1630900030000|2021-09-06 03:47:10|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|0
1630900090000|2021-09-06 03:48:10|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|0
1630900180000|2021-09-06 03:49:40|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|0
1630900250000|2021-09-06 03:50:50|19.76|19.46|19.8|19.5|19.8|19.5|19.76|19.46|0
1630900320000|2021-09-06 03:52:00|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|0
1630900390000|2021-09-06 03:53:10|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|0
1630900410000|2021-09-06 03:53:30|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1630900420000|2021-09-06 03:53:40|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|0
1630900510000|2021-09-06 03:55:10|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|0
1630900610000|2021-09-06 03:56:50|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|0
1630900680000|2021-09-06 03:58:00|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1630900690000|2021-09-06 03:58:10|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|0
1630900700000|2021-09-06 03:58:20|19.76|19.46|19.8|19.5|19.8|19.5|19.76|19.46|0
1630900710000|2021-09-06 03:58:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|0
1630900790000|2021-09-06 03:59:50|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|0
1630900810000|2021-09-06 04:00:10|19.71|19.41|19.75|19.45|19.75|19.45|19.71|19.41|0
1630900850000|2021-09-06 04:00:50|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|0
1630900860000|2021-09-06 04:01:00|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1630900870000|2021-09-06 04:01:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|0
1630900890000|2021-09-06 04:01:30|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1630900950000|2021-09-06 04:02:30|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|0
1630900970000|2021-09-06 04:02:50|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1630901190000|2021-09-06 04:06:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|0
1630901200000|2021-09-06 04:06:40|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1630901400000|2021-09-06 04:10:00|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|0
1630901410000|2021-09-06 04:10:10|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1630901430000|2021-09-06 04:10:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|0
1630901450000|2021-09-06 04:10:50|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1630901500000|2021-09-06 04:11:40|19.72|19.42|19.76|19.46|19.76|19.46|19.71|19.41|0
1630901520000|2021-09-06 04:12:00|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|0
1630901580000|2021-09-06 04:13:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|0
1630901590000|2021-09-06 04:13:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|0
1630901710000|2021-09-06 04:15:10|19.71|19.41|19.76|19.46|19.76|19.46|19.71|19.41|0
1630901730000|2021-09-06 04:15:30|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|0
1630901780000|2021-09-06 04:16:20|19.72|19.42|19.73|19.48|19.73|19.48|19.72|19.42|0
1630901880000|2021-09-06 04:18:00|19.71|19.43|19.74|19.44|19.74|19.48|19.71|19.43|0
1630901970000|2021-09-06 04:19:30|19.71|19.41|19.74|19.44|19.74|19.44|19.71|19.41|0
1630902840000|2021-09-06 04:34:00|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|0
1630902850000|2021-09-06 04:34:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|0
1630903170000|2021-09-06 04:39:30|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|0
1630903240000|2021-09-06 04:40:40|19.71|19.41|19.74|19.44|19.74|19.44|19.71|19.41|0
1630903460000|2021-09-06 04:44:20|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|0
1630903870000|2021-09-06 04:51:10|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|0
1630903880000|2021-09-06 04:51:20|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|0
1630904010000|2021-09-06 04:53:30||19.49||19.49||19.49||19.49|0
1630904020000|2021-09-06 04:53:40|19.73|19.48|19.73|19.48|19.73|19.48|19.73|19.48|0
1630904100000|2021-09-06 04:55:00|19.74|19.44|19.73|19.48|19.74|19.48|19.73|19.44|0
1630904150000|2021-09-06 04:55:50|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|0
1630904200000|2021-09-06 04:56:40|19.71|19.46|19.72|19.47|19.72|19.47|19.71|19.46|0
1630904310000|2021-09-06 04:58:30|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1630904550000|2021-09-06 05:02:30|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|0
1630904560000|2021-09-06 05:02:40|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1630904580000|2021-09-06 05:03:00|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|0
1630904800000|2021-09-06 05:06:40|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1630904850000|2021-09-06 05:07:30|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|0
1630904880000|2021-09-06 05:08:00|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1630904980000|2021-09-06 05:09:40|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|0
1630905050000|2021-09-06 05:10:50|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1630905120000|2021-09-06 05:12:00|19.72|19.47|19.71|19.46|19.72|19.47|19.71|19.46|0
1630905410000|2021-09-06 05:16:50|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|0
1630905420000|2021-09-06 05:17:00|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1630905480000|2021-09-06 05:18:00|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1630905490000|2021-09-06 05:18:10|||||||||1
1630905570000|2021-09-06 05:19:30|19.71|19.46|19.69|19.44|19.71|19.46|19.69|19.44|0
1630905650000|2021-09-06 05:20:50|19.71|19.46|19.69|19.44|19.71|19.46|19.69|19.44|0
1630905780000|2021-09-06 05:23:00|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1630905790000|2021-09-06 05:23:10|19.72|19.47|19.7|19.45|19.72|19.47|19.7|19.45|0
1630905820000|2021-09-06 05:23:40|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|0
1630905830000|2021-09-06 05:23:50|19.71|19.46|19.72|19.47|19.72|19.47|19.71|19.46|0
1630905850000|2021-09-06 05:24:10|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1630905870000|2021-09-06 05:24:30|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1630905960000|2021-09-06 05:26:00|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|0
1630905970000|2021-09-06 05:26:10|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1630905990000|2021-09-06 05:26:30|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1630906030000|2021-09-06 05:27:10|19.71|19.41|19.7|19.45|19.71|19.45|19.7|19.41|0
1630906120000|2021-09-06 05:28:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|0
1630906150000|2021-09-06 05:29:10|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1630906170000|2021-09-06 05:29:30|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1630907100000|2021-09-06 05:45:00|19.65|19.57|19.71|19.46|19.73|19.57|19.65|19.46|5
1630907140000|2021-09-06 05:45:40|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|0
1630907340000|2021-09-06 05:49:00|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1630907440000|2021-09-06 05:50:40|19.61|19.53|19.7|19.45|19.7|19.53|19.61|19.45|0
1630907450000|2021-09-06 05:50:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1630907460000|2021-09-06 05:51:00|19.61|19.53|19.7|19.45|19.7|19.53|19.61|19.45|0
1630907690000|2021-09-06 05:54:50|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|6
1630907700000|2021-09-06 05:55:00|19.7|19.45|19.58|19.5|19.7|19.51|19.58|19.44|0
1630907730000|2021-09-06 05:55:30|||||||||1
1630907910000|2021-09-06 05:58:30|19.68|19.43|19.6|19.52|19.68|19.52|19.59|19.43|0
1630907920000|2021-09-06 05:58:40|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1630907960000|2021-09-06 05:59:20|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1630907980000|2021-09-06 05:59:40|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1630908000000|2021-09-06 06:00:00|19.61|19.53|19.66|19.41|19.7|19.53|19.61|19.41|0
1630908010000|2021-09-06 06:00:10|19.67|19.42|19.69|19.44|19.69|19.44|19.67|19.42|0
1630908020000|2021-09-06 06:00:20|19.6|19.52|19.68|19.43|19.68|19.52|19.6|19.43|0
1630908060000|2021-09-06 06:01:00|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1630908090000|2021-09-06 06:01:30|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|0
1630908320000|2021-09-06 06:05:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1630908360000|2021-09-06 06:06:00|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|0
1630908370000|2021-09-06 06:06:10|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1630908380000|2021-09-06 06:06:20|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1630908390000|2021-09-06 06:06:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1630908450000|2021-09-06 06:07:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630908480000|2021-09-06 06:08:00|19.49|19.41|19.47|19.39|19.49|19.41|19.46|19.38|2
1630908490000|2021-09-06 06:08:10|||||||||1
1630908540000|2021-09-06 06:09:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1630908560000|2021-09-06 06:09:20|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1630908580000|2021-09-06 06:09:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1630908630000|2021-09-06 06:10:30|||||||||1
1630909050000|2021-09-06 06:17:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1630909160000|2021-09-06 06:19:20|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1630909180000|2021-09-06 06:19:40|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1630909200000|2021-09-06 06:20:00|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1630909230000|2021-09-06 06:20:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1630909260000|2021-09-06 06:21:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630909280000|2021-09-06 06:21:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1630909810000|2021-09-06 06:30:10|||||||||20
1630909830000|2021-09-06 06:30:30|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|1
1630909840000|2021-09-06 06:30:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1630909850000|2021-09-06 06:30:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1630909880000|2021-09-06 06:31:20|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|3
1630909900000|2021-09-06 06:31:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1630909930000|2021-09-06 06:32:10|||||||||1
1630909940000|2021-09-06 06:32:20|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|1
1630909970000|2021-09-06 06:32:50|||||||||1
1630909990000|2021-09-06 06:33:10|||||||||1
1630910150000|2021-09-06 06:35:50|||||||||20
1630910160000|2021-09-06 06:36:00|||||||||20
1630910190000|2021-09-06 06:36:30|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|10
1630910220000|2021-09-06 06:37:00|||||||||8
1630910280000|2021-09-06 06:38:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|2
1630910410000|2021-09-06 06:40:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630910420000|2021-09-06 06:40:20|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1630910430000|2021-09-06 06:40:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1630910670000|2021-09-06 06:44:30|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1630910890000|2021-09-06 06:48:10|||||||||1
1630911040000|2021-09-06 06:50:40|19.45|19.37|19.46|19.38|19.46|19.38|19.44|19.36|23
1630911050000|2021-09-06 06:50:50|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1630911330000|2021-09-06 06:55:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1630911340000|2021-09-06 06:55:40|||||||||25
1630911350000|2021-09-06 06:55:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1630911380000|2021-09-06 06:56:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1630911520000|2021-09-06 06:58:40|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1630911540000|2021-09-06 06:59:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1630911600000|2021-09-06 07:00:00|||||||||2
1630911610000|2021-09-06 07:00:10|||||||||1
1630911620000|2021-09-06 07:00:20|19.42|19.34|19.46|19.38|19.46|19.38|19.42|19.34|0
1630911650000|2021-09-06 07:00:50|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|197
1630911660000|2021-09-06 07:01:00|19.43|19.35|19.44|19.36|19.44|19.36|19.42|19.34|63
1630911680000|2021-09-06 07:01:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1630911710000|2021-09-06 07:01:50|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|5
1630911740000|2021-09-06 07:02:20|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|54
1630911750000|2021-09-06 07:02:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|28
1630911770000|2021-09-06 07:02:50|19.39|19.31|19.36|19.28|19.41|19.33|19.36|19.28|155
1630911780000|2021-09-06 07:03:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|10
1630911800000|2021-09-06 07:03:20|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|81
1630911840000|2021-09-06 07:04:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|65
1630911850000|2021-09-06 07:04:10|||||||||3
1630911880000|2021-09-06 07:04:40|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|43
1630911890000|2021-09-06 07:04:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|15
1630911900000|2021-09-06 07:05:00|||||||||36
1630911910000|2021-09-06 07:05:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|10
1630911920000|2021-09-06 07:05:20|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|45
1630911930000|2021-09-06 07:05:30|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|5
1630911940000|2021-09-06 07:05:40|19.37|19.29|19.37|19.29|19.37|19.29|19.36|19.28|0
1630911950000|2021-09-06 07:05:50|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|0
1630911960000|2021-09-06 07:06:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|35
1630911970000|2021-09-06 07:06:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|4
1630911980000|2021-09-06 07:06:20|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|1
1630912010000|2021-09-06 07:06:50|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|148
1630912020000|2021-09-06 07:07:00|||||||||5
1630912030000|2021-09-06 07:07:10|||||||||73
1630912060000|2021-09-06 07:07:40|||||||||2
1630912070000|2021-09-06 07:07:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|195
1630912080000|2021-09-06 07:08:00|||||||||3
1630912090000|2021-09-06 07:08:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|4
1630912100000|2021-09-06 07:08:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1630912150000|2021-09-06 07:09:10|19.36|19.28|19.35|19.27|19.36|19.28|19.34|19.26|23
1630912160000|2021-09-06 07:09:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|2
1630912180000|2021-09-06 07:09:40|19.34|19.26|19.35|19.27|19.36|19.28|19.34|19.26|193
1630912190000|2021-09-06 07:09:50|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|0
1630912200000|2021-09-06 07:10:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630912220000|2021-09-06 07:10:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1630912230000|2021-09-06 07:10:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630912240000|2021-09-06 07:10:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630912260000|2021-09-06 07:11:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630912280000|2021-09-06 07:11:20|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1630912290000|2021-09-06 07:11:30|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1630912300000|2021-09-06 07:11:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|40
1630912340000|2021-09-06 07:12:20|19.27|19.19|19.29|19.21|19.29|19.21|19.26|19.18|116
1630912420000|2021-09-06 07:13:40|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|56
1630912450000|2021-09-06 07:14:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1630912460000|2021-09-06 07:14:20|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|79
1630912500000|2021-09-06 07:15:00|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|52
1630912520000|2021-09-06 07:15:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|148
1630912530000|2021-09-06 07:15:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|43
1630912540000|2021-09-06 07:15:40|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|0
1630912600000|2021-09-06 07:16:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1630912610000|2021-09-06 07:16:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1630912620000|2021-09-06 07:17:00|19.19|19.11|19.23|19.15|19.23|19.15|19.19|19.11|38
1630912700000|2021-09-06 07:18:20|||||||||30
1630912730000|2021-09-06 07:18:50|19.19|19.11|19.23|19.15|19.23|19.15|19.19|19.11|0
1630912740000|2021-09-06 07:19:00|||||||||2
1630912780000|2021-09-06 07:19:40|19.19|19.11|19.21|19.13|19.21|19.13|19.18|19.1|5
1630912790000|2021-09-06 07:19:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1630912800000|2021-09-06 07:20:00|19.21|19.13|19.16|19.08|19.21|19.13|19.16|19.08|66
1630912890000|2021-09-06 07:21:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|16
1630912900000|2021-09-06 07:21:40|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|68
1630912920000|2021-09-06 07:22:00|19.22|19.14|19.18|19.1|19.23|19.15|19.18|19.1|5
1630912930000|2021-09-06 07:22:10|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|12
1630912940000|2021-09-06 07:22:20|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|42
1630912980000|2021-09-06 07:23:00|||||||||50
1630913000000|2021-09-06 07:23:20|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|25
1630913010000|2021-09-06 07:23:30|19.17|19.09|19.18|19.1|19.18|19.1|19.16|19.08|9
1630913020000|2021-09-06 07:23:40|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|18
1630913030000|2021-09-06 07:23:50|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|9
1630913040000|2021-09-06 07:24:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1630913050000|2021-09-06 07:24:10|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|27
1630913070000|2021-09-06 07:24:30|19.24|19.16|19.24|19.16|19.28|19.2|19.24|19.16|0
1630913090000|2021-09-06 07:24:50|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1630913100000|2021-09-06 07:25:00|19.27|19.19|19.23|19.15|19.28|19.2|19.23|19.15|63
1630913120000|2021-09-06 07:25:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|4
1630913200000|2021-09-06 07:26:40|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|4
1630913210000|2021-09-06 07:26:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1630913220000|2021-09-06 07:27:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|2
1630913230000|2021-09-06 07:27:10|||||||||1
1630913240000|2021-09-06 07:27:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|7
1630913250000|2021-09-06 07:27:30|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1630913260000|2021-09-06 07:27:40|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|79
1630913290000|2021-09-06 07:28:10|||||||||2
1630913390000|2021-09-06 07:29:50|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|15
1630913400000|2021-09-06 07:30:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|47
1630913410000|2021-09-06 07:30:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1630913420000|2021-09-06 07:30:20|||||||||22
1630913440000|2021-09-06 07:30:40|||||||||20
1630913540000|2021-09-06 07:32:20|||||||||11
1630913560000|2021-09-06 07:32:40|||||||||9
1630913570000|2021-09-06 07:32:50|||||||||11
1630913590000|2021-09-06 07:33:10|||||||||10
1630913610000|2021-09-06 07:33:30|||||||||14
1630913630000|2021-09-06 07:33:50|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|6
1630913640000|2021-09-06 07:34:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1630913650000|2021-09-06 07:34:10|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|19
1630913670000|2021-09-06 07:34:30|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|1
1630913690000|2021-09-06 07:34:50|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1630913700000|2021-09-06 07:35:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1630913720000|2021-09-06 07:35:20|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1630913740000|2021-09-06 07:35:40|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1630913780000|2021-09-06 07:36:20|||||||||1
1630914410000|2021-09-06 07:46:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|77
1630914430000|2021-09-06 07:47:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1630914500000|2021-09-06 07:48:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1630914550000|2021-09-06 07:49:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1630914580000|2021-09-06 07:49:40|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|79
1630914600000|2021-09-06 07:50:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|34
1630914660000|2021-09-06 07:51:00|||||||||10
1630914670000|2021-09-06 07:51:10|||||||||11
1630914690000|2021-09-06 07:51:30|||||||||1
1630914740000|2021-09-06 07:52:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|79
1630914760000|2021-09-06 07:52:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|8
1630914790000|2021-09-06 07:53:10|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|2
1630914800000|2021-09-06 07:53:20|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1630915110000|2021-09-06 07:58:30|||||||||8
1630915240000|2021-09-06 08:00:40|||||||||11
1630915290000|2021-09-06 08:01:30|||||||||1
1630915390000|2021-09-06 08:03:10|||||||||2
1630915420000|2021-09-06 08:03:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|310
1630915430000|2021-09-06 08:03:50|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|3
1630915500000|2021-09-06 08:05:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|93
1630915530000|2021-09-06 08:05:30|||||||||2
1630915580000|2021-09-06 08:06:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|114
1630915600000|2021-09-06 08:06:40|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|1
1630915620000|2021-09-06 08:07:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1630915760000|2021-09-06 08:09:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1630915810000|2021-09-06 08:10:10|||||||||2
1630915860000|2021-09-06 08:11:00|||||||||5
1630916080000|2021-09-06 08:14:40|||||||||2
1630916110000|2021-09-06 08:15:10|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|3
1630916120000|2021-09-06 08:15:20|||||||||8
1630916130000|2021-09-06 08:15:30|||||||||6
1630916150000|2021-09-06 08:15:50|||||||||7
1630916170000|2021-09-06 08:16:10|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|12
1630916180000|2021-09-06 08:16:20|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1630916190000|2021-09-06 08:16:30|||||||||2
1630916270000|2021-09-06 08:17:50|||||||||15
1630916280000|2021-09-06 08:18:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|12
1630916600000|2021-09-06 08:23:20|||||||||2
1630916630000|2021-09-06 08:23:50|||||||||2
1630916660000|2021-09-06 08:24:20|||||||||22
1630916900000|2021-09-06 08:28:20|||||||||2
1630916970000|2021-09-06 08:29:30|||||||||4
1630917000000|2021-09-06 08:30:00|||||||||6
1630917010000|2021-09-06 08:30:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630917020000|2021-09-06 08:30:20|||||||||6
1630917030000|2021-09-06 08:30:30|||||||||11
1630917120000|2021-09-06 08:32:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|3
1630917170000|2021-09-06 08:32:50|||||||||2
1630917360000|2021-09-06 08:36:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|1
1630917450000|2021-09-06 08:37:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|44
1630917550000|2021-09-06 08:39:10|||||||||1
1630917670000|2021-09-06 08:41:10|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|2
1630917740000|2021-09-06 08:42:20|||||||||14
1630917750000|2021-09-06 08:42:30|||||||||14
1630917770000|2021-09-06 08:42:50|||||||||7
1630917780000|2021-09-06 08:43:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|18
1630917790000|2021-09-06 08:43:10|||||||||6
1630917800000|2021-09-06 08:43:20|||||||||6
1630917810000|2021-09-06 08:43:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1630917820000|2021-09-06 08:43:40|||||||||1
1630917840000|2021-09-06 08:44:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|90
1630917960000|2021-09-06 08:46:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1630917990000|2021-09-06 08:46:30|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|14
1630918020000|2021-09-06 08:47:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1630918070000|2021-09-06 08:47:50|||||||||2
1630918080000|2021-09-06 08:48:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|2
1630918090000|2021-09-06 08:48:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1630918130000|2021-09-06 08:48:50|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|43
1630918140000|2021-09-06 08:49:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1630918150000|2021-09-06 08:49:10|||||||||10
1630918160000|2021-09-06 08:49:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|14
1630918170000|2021-09-06 08:49:30|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|1
1630918200000|2021-09-06 08:50:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1630918220000|2021-09-06 08:50:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1630918230000|2021-09-06 08:50:30|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1630918270000|2021-09-06 08:51:10|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|19
1630918350000|2021-09-06 08:52:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|5
1630918360000|2021-09-06 08:52:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1630918400000|2021-09-06 08:53:20|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|113
1630918420000|2021-09-06 08:53:40|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|65
1630918430000|2021-09-06 08:53:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1630918440000|2021-09-06 08:54:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1630918480000|2021-09-06 08:54:40|19.24|19.16|19.2|19.12|19.24|19.16|19.2|19.12|5
1630918490000|2021-09-06 08:54:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1630918520000|2021-09-06 08:55:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1630918540000|2021-09-06 08:55:40|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1630918820000|2021-09-06 09:00:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|14
1630918860000|2021-09-06 09:01:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|327
1630918900000|2021-09-06 09:01:40|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|165
1630918990000|2021-09-06 09:03:10|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|60
1630919000000|2021-09-06 09:03:20|||||||||8
1630919080000|2021-09-06 09:04:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|13
1630919170000|2021-09-06 09:06:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1630919230000|2021-09-06 09:07:10|||||||||33
1630919250000|2021-09-06 09:07:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|14
1630919290000|2021-09-06 09:08:10|||||||||39
1630919300000|2021-09-06 09:08:20|||||||||9
1630919440000|2021-09-06 09:10:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|16
1630919450000|2021-09-06 09:10:50|||||||||5
1630919470000|2021-09-06 09:11:10|||||||||6
1630919490000|2021-09-06 09:11:30|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|19
1630919500000|2021-09-06 09:11:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1630919510000|2021-09-06 09:11:50|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1630919520000|2021-09-06 09:12:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1630919570000|2021-09-06 09:12:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1630919710000|2021-09-06 09:15:10|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|4
1630919720000|2021-09-06 09:15:20|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|0
1630919810000|2021-09-06 09:16:50|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1630919820000|2021-09-06 09:17:00|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1630919860000|2021-09-06 09:17:40|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|0
1630919870000|2021-09-06 09:17:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1630919950000|2021-09-06 09:19:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1630919970000|2021-09-06 09:19:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1630919980000|2021-09-06 09:19:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1630920020000|2021-09-06 09:20:20|||||||||49
1630920070000|2021-09-06 09:21:10|19.17|19.09|19.19|19.11|19.19|19.11|19.15|19.07|74
1630920080000|2021-09-06 09:21:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1630920090000|2021-09-06 09:21:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1630920100000|2021-09-06 09:21:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|4
1630920120000|2021-09-06 09:22:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1630920320000|2021-09-06 09:25:20|||||||||3
1630920350000|2021-09-06 09:25:50|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|3
1630920370000|2021-09-06 09:26:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1630920390000|2021-09-06 09:26:30|||||||||3
1630920480000|2021-09-06 09:28:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|127
1630920760000|2021-09-06 09:32:40|||||||||2
1630920770000|2021-09-06 09:32:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1630920800000|2021-09-06 09:33:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1630920820000|2021-09-06 09:33:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1630920890000|2021-09-06 09:34:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|23
1630921090000|2021-09-06 09:38:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|22
1630921170000|2021-09-06 09:39:30|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|3
1630921190000|2021-09-06 09:39:50|||||||||25
1630921280000|2021-09-06 09:41:20|||||||||1
1630921300000|2021-09-06 09:41:40|||||||||139
1630921310000|2021-09-06 09:41:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1630921400000|2021-09-06 09:43:20|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|18
1630921410000|2021-09-06 09:43:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|42
1630921500000|2021-09-06 09:45:00|||||||||2
1630921640000|2021-09-06 09:47:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|19
1630921660000|2021-09-06 09:47:40|||||||||5
1630921750000|2021-09-06 09:49:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1630921800000|2021-09-06 09:50:00|||||||||8
1630921810000|2021-09-06 09:50:10|||||||||11
1630921830000|2021-09-06 09:50:30|||||||||10
1630921850000|2021-09-06 09:50:50|||||||||9
1630921870000|2021-09-06 09:51:10|||||||||6
1630921890000|2021-09-06 09:51:30|||||||||5
1630921900000|2021-09-06 09:51:40|||||||||7
1630921920000|2021-09-06 09:52:00|||||||||1
1630922050000|2021-09-06 09:54:10|||||||||100
1630922110000|2021-09-06 09:55:10|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|40
1630922120000|2021-09-06 09:55:20|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1630922190000|2021-09-06 09:56:30|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|1
1630922220000|2021-09-06 09:57:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1630922230000|2021-09-06 09:57:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|14
1630922240000|2021-09-06 09:57:20|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|0
1630922750000|2021-09-06 10:05:50|||||||||10
1630922830000|2021-09-06 10:07:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|144
1630922880000|2021-09-06 10:08:00|||||||||1
1630922940000|2021-09-06 10:09:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|53
1630923650000|2021-09-06 10:20:50|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|62
1630923660000|2021-09-06 10:21:00|19.17|19.09|19.19|19.11|19.21|19.13|19.17|19.09|39
1630923680000|2021-09-06 10:21:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1630923690000|2021-09-06 10:21:30|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1630923700000|2021-09-06 10:21:40|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1630924110000|2021-09-06 10:28:30|||||||||1
1630924310000|2021-09-06 10:31:50|||||||||6
1630924320000|2021-09-06 10:32:00|||||||||9
1630924340000|2021-09-06 10:32:20|||||||||12
1630924360000|2021-09-06 10:32:40|||||||||9
1630924380000|2021-09-06 10:33:00|||||||||8
1630924400000|2021-09-06 10:33:20|||||||||3
1630925110000|2021-09-06 10:45:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|15
1630925150000|2021-09-06 10:45:50|||||||||10
1630925410000|2021-09-06 10:50:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|47
1630925720000|2021-09-06 10:55:20|||||||||42
1630925740000|2021-09-06 10:55:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1630925800000|2021-09-06 10:56:40|||||||||10
1630925810000|2021-09-06 10:56:50|||||||||22
1630925820000|2021-09-06 10:57:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|10
1630925830000|2021-09-06 10:57:10|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|0
1630925840000|2021-09-06 10:57:20|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|0
1630925910000|2021-09-06 10:58:30|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1630925920000|2021-09-06 10:58:40|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1630925950000|2021-09-06 10:59:10|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|9
1630925970000|2021-09-06 10:59:30|||||||||48
1630926190000|2021-09-06 11:03:10|||||||||13
1630926310000|2021-09-06 11:05:10|||||||||12
1630926530000|2021-09-06 11:08:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|52
1630926560000|2021-09-06 11:09:20|||||||||1
1630926660000|2021-09-06 11:11:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|7
1630926670000|2021-09-06 11:11:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1630926770000|2021-09-06 11:12:50|||||||||6
1630927060000|2021-09-06 11:17:40|||||||||9
1630927070000|2021-09-06 11:17:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|13
1630927080000|2021-09-06 11:18:00|||||||||9
1630927090000|2021-09-06 11:18:10|||||||||10
1630927110000|2021-09-06 11:18:30|||||||||7
1630927130000|2021-09-06 11:18:50|||||||||7
1630927140000|2021-09-06 11:19:00|||||||||5
1630927160000|2021-09-06 11:19:20|||||||||2
1630928010000|2021-09-06 11:33:30|19.2|19.12|19.17|19.09|19.2|19.12|19.17|19.09|28
1630928280000|2021-09-06 11:38:00|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|2
1630928400000|2021-09-06 11:40:00|||||||||4
1630928730000|2021-09-06 11:45:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|6
1630929360000|2021-09-06 11:56:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|32
1630929370000|2021-09-06 11:56:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1630929980000|2021-09-06 12:06:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|103
1630929990000|2021-09-06 12:06:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1630930010000|2021-09-06 12:06:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1630930060000|2021-09-06 12:07:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1630930070000|2021-09-06 12:07:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1630930080000|2021-09-06 12:08:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1630930490000|2021-09-06 12:14:50|||||||||2
1630930500000|2021-09-06 12:15:00|||||||||16
1630930510000|2021-09-06 12:15:10|||||||||1
1630930520000|2021-09-06 12:15:20|||||||||1
1630930530000|2021-09-06 12:15:30|||||||||2
1630930540000|2021-09-06 12:15:40|||||||||2
1630930550000|2021-09-06 12:15:50|||||||||2
1630930560000|2021-09-06 12:16:00|||||||||2
1630930570000|2021-09-06 12:16:10|||||||||2
1630930580000|2021-09-06 12:16:20|||||||||1
1630930590000|2021-09-06 12:16:30|||||||||2
1630930600000|2021-09-06 12:16:40|||||||||2
1630930610000|2021-09-06 12:16:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1630930620000|2021-09-06 12:17:00|||||||||2
1630930640000|2021-09-06 12:17:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|58
1630930650000|2021-09-06 12:17:30|||||||||1
1630930660000|2021-09-06 12:17:40|||||||||1
1630930670000|2021-09-06 12:17:50|||||||||1
1630930680000|2021-09-06 12:18:00|||||||||2
1630930690000|2021-09-06 12:18:10|||||||||2
1630930700000|2021-09-06 12:18:20|||||||||2
1630930720000|2021-09-06 12:18:40|||||||||1
1630930730000|2021-09-06 12:18:50|||||||||2
1630930740000|2021-09-06 12:19:00|||||||||1
1630930750000|2021-09-06 12:19:10|||||||||1
1630930760000|2021-09-06 12:19:20|||||||||2
1630930780000|2021-09-06 12:19:40|||||||||1
1630930790000|2021-09-06 12:19:50|||||||||2
1630930800000|2021-09-06 12:20:00|||||||||1
1630930810000|2021-09-06 12:20:10|||||||||2
1630930820000|2021-09-06 12:20:20|||||||||1
1630930840000|2021-09-06 12:20:40|||||||||1
1630931160000|2021-09-06 12:26:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1630931240000|2021-09-06 12:27:20|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1630931430000|2021-09-06 12:30:30|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1630931440000|2021-09-06 12:30:40|||||||||20
1630931450000|2021-09-06 12:30:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1630931530000|2021-09-06 12:32:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|53
1630931610000|2021-09-06 12:33:30|||||||||46
1630931650000|2021-09-06 12:34:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1630931680000|2021-09-06 12:34:40|||||||||1
1630932050000|2021-09-06 12:40:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|23
1630932150000|2021-09-06 12:42:30|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1630932160000|2021-09-06 12:42:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1630932910000|2021-09-06 12:55:10|||||||||1
1630932920000|2021-09-06 12:55:20|||||||||1
1630932930000|2021-09-06 12:55:30|||||||||1
1630932940000|2021-09-06 12:55:40|||||||||2
1630932950000|2021-09-06 12:55:50|||||||||2
1630932960000|2021-09-06 12:56:00|||||||||1
1630932970000|2021-09-06 12:56:10|||||||||2
1630932990000|2021-09-06 12:56:30|||||||||26
1630933000000|2021-09-06 12:56:40|||||||||1
1630933010000|2021-09-06 12:56:50|||||||||1
1630933020000|2021-09-06 12:57:00|||||||||2
1630933030000|2021-09-06 12:57:10|||||||||1
1630933120000|2021-09-06 12:58:40|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|51
1630933230000|2021-09-06 13:00:30|||||||||14
1630933500000|2021-09-06 13:05:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|5
1630933520000|2021-09-06 13:05:20|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1630934110000|2021-09-06 13:15:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|34
1630934120000|2021-09-06 13:15:20|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|14
1630934130000|2021-09-06 13:15:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1630934470000|2021-09-06 13:21:10|||||||||1
1630934670000|2021-09-06 13:24:30|||||||||20
1630934930000|2021-09-06 13:28:50|||||||||14
1630934940000|2021-09-06 13:29:00|||||||||4
1630935000000|2021-09-06 13:30:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|12
1630935010000|2021-09-06 13:30:10|19.26|19.18|19.26|19.18|19.27|19.19|19.26|19.18|39
1630935090000|2021-09-06 13:31:30|||||||||14
1630935280000|2021-09-06 13:34:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|2
1630935890000|2021-09-06 13:44:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|130
1630935920000|2021-09-06 13:45:20|||||||||14
1630935970000|2021-09-06 13:46:10|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|171
1630935990000|2021-09-06 13:46:30|||||||||25
1630936100000|2021-09-06 13:48:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|124
1630936110000|2021-09-06 13:48:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|80
1630936170000|2021-09-06 13:49:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1630936500000|2021-09-06 13:55:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|91
1630936510000|2021-09-06 13:55:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|71
1630936520000|2021-09-06 13:55:20|||||||||30
1630936560000|2021-09-06 13:56:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1630936640000|2021-09-06 13:57:20|||||||||1
1630936660000|2021-09-06 13:57:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1630936670000|2021-09-06 13:57:50|||||||||4
1630936690000|2021-09-06 13:58:10|||||||||1
1630936710000|2021-09-06 13:58:30|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1630936780000|2021-09-06 13:59:40|||||||||1
1630936800000|2021-09-06 14:00:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1630936810000|2021-09-06 14:00:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|4
1630936820000|2021-09-06 14:00:20|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|2
1630936830000|2021-09-06 14:00:30|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|1
1630936880000|2021-09-06 14:01:20|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1630936890000|2021-09-06 14:01:30|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1630936960000|2021-09-06 14:02:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|2
1630936980000|2021-09-06 14:03:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1630936990000|2021-09-06 14:03:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|6
1630937070000|2021-09-06 14:04:30|||||||||1
1630937420000|2021-09-06 14:10:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|30
1630937450000|2021-09-06 14:10:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|44
1630937490000|2021-09-06 14:11:30|||||||||115
1630937500000|2021-09-06 14:11:40|||||||||10
1630937530000|2021-09-06 14:12:10|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|286
1630937540000|2021-09-06 14:12:20|||||||||88
1630937550000|2021-09-06 14:12:30|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|0
1630937650000|2021-09-06 14:14:10|||||||||3
1630937720000|2021-09-06 14:15:20|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|274
1630937750000|2021-09-06 14:15:50|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|40
1630937760000|2021-09-06 14:16:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1630937780000|2021-09-06 14:16:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1630937790000|2021-09-06 14:16:30|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|11
1630937830000|2021-09-06 14:17:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1630937900000|2021-09-06 14:18:20|||||||||2
1630937960000|2021-09-06 14:19:20|||||||||62
1630938080000|2021-09-06 14:21:20|||||||||1
1630938090000|2021-09-06 14:21:30|||||||||1
1630938110000|2021-09-06 14:21:50|||||||||50
1630938190000|2021-09-06 14:23:10|||||||||38
1630938350000|2021-09-06 14:25:50|19.11|19.03|19.16|19.08|19.16|19.08|19.11|19.03|617
1630938360000|2021-09-06 14:26:00|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|29
1630938390000|2021-09-06 14:26:30|||||||||3
1630938430000|2021-09-06 14:27:10|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1630938440000|2021-09-06 14:27:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|52
1630938480000|2021-09-06 14:28:00|||||||||24
1630938500000|2021-09-06 14:28:20|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|114
1630938610000|2021-09-06 14:30:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|54
1630938620000|2021-09-06 14:30:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|22
1630938670000|2021-09-06 14:31:10|||||||||2
1630938760000|2021-09-06 14:32:40|||||||||25
1630938790000|2021-09-06 14:33:10|||||||||1
1630938810000|2021-09-06 14:33:30|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|100
1630938900000|2021-09-06 14:35:00|||||||||2
1630938930000|2021-09-06 14:35:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|39
1630938990000|2021-09-06 14:36:30|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|329
1630939000000|2021-09-06 14:36:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|127
1630939030000|2021-09-06 14:37:10|||||||||20
1630939140000|2021-09-06 14:39:00|||||||||2
1630939210000|2021-09-06 14:40:10|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|7
1630939220000|2021-09-06 14:40:20|||||||||14
1630939330000|2021-09-06 14:42:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1630939350000|2021-09-06 14:42:30|||||||||3
1630939360000|2021-09-06 14:42:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1630939370000|2021-09-06 14:42:50|||||||||2
1630939490000|2021-09-06 14:44:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1630939530000|2021-09-06 14:45:30|||||||||26
1630939600000|2021-09-06 14:46:40|||||||||2
1630939610000|2021-09-06 14:46:50|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|243
1630939740000|2021-09-06 14:49:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|96
1630939820000|2021-09-06 14:50:20|||||||||2
1630939920000|2021-09-06 14:52:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|50
1630939990000|2021-09-06 14:53:10|||||||||40
1630940000000|2021-09-06 14:53:20|||||||||7
1630940040000|2021-09-06 14:54:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1630940180000|2021-09-06 14:56:20|||||||||14
1630940190000|2021-09-06 14:56:30|||||||||3
1630940270000|2021-09-06 14:57:50|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|64
1630940360000|2021-09-06 14:59:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1630940400000|2021-09-06 15:00:00|19.19|19.11|19.23|19.15|19.23|19.15|19.19|19.11|2
1630940410000|2021-09-06 15:00:10|||||||||44
1630940490000|2021-09-06 15:01:30|||||||||4
1630940530000|2021-09-06 15:02:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|62
1630940560000|2021-09-06 15:02:40|||||||||249
1630940600000|2021-09-06 15:03:20|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|145
1630940630000|2021-09-06 15:03:50|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|5
1630940640000|2021-09-06 15:04:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|37
1630940710000|2021-09-06 15:05:10|||||||||2
1630940720000|2021-09-06 15:05:20|||||||||5
1630940730000|2021-09-06 15:05:30|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|73
1630940750000|2021-09-06 15:05:50|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|17
1630940760000|2021-09-06 15:06:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|3
1630940790000|2021-09-06 15:06:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|34
1630940810000|2021-09-06 15:06:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1630940850000|2021-09-06 15:07:30|||||||||2
1630940880000|2021-09-06 15:08:00|19.29|19.21|19.29|19.21|19.29|19.21|19.27|19.19|0
1630940890000|2021-09-06 15:08:10|19.28|19.2|19.24|19.16|19.28|19.2|19.24|19.16|138
1630941040000|2021-09-06 15:10:40|||||||||64
1630941120000|2021-09-06 15:12:00|||||||||2
1630941150000|2021-09-06 15:12:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1630941160000|2021-09-06 15:12:40|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|4
1630941170000|2021-09-06 15:12:50|||||||||1
1630941250000|2021-09-06 15:14:10|||||||||2
1630941280000|2021-09-06 15:14:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1630941310000|2021-09-06 15:15:10|||||||||20
1630941320000|2021-09-06 15:15:20|||||||||37
1630941350000|2021-09-06 15:15:50|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|60
1630941360000|2021-09-06 15:16:00|||||||||2
1630941400000|2021-09-06 15:16:40|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|4
1630941450000|2021-09-06 15:17:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|37
1630941480000|2021-09-06 15:18:00|||||||||2
1630941580000|2021-09-06 15:19:40|||||||||20
1630941590000|2021-09-06 15:19:50|||||||||9
1630941610000|2021-09-06 15:20:10|||||||||5
1630941660000|2021-09-06 15:21:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|41
1630941690000|2021-09-06 15:21:30|||||||||1
1630941700000|2021-09-06 15:21:40|||||||||1
1630941720000|2021-09-06 15:22:00|||||||||1
1630941750000|2021-09-06 15:22:30|||||||||1
1630941770000|2021-09-06 15:22:50|||||||||1
1630941780000|2021-09-06 15:23:00|||||||||1
1630941800000|2021-09-06 15:23:20|||||||||51
1630941810000|2021-09-06 15:23:30|||||||||1
1630941830000|2021-09-06 15:23:50|||||||||1
1630941850000|2021-09-06 15:24:10|19.25|19.17|19.29|19.21|19.29|19.21|19.25|19.17|2
1630941870000|2021-09-06 15:24:30|||||||||1
1630941880000|2021-09-06 15:24:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|67
1630941890000|2021-09-06 15:24:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|28
1630941900000|2021-09-06 15:25:00|19.28|19.2|19.28|19.2|19.28|19.2|19.26|19.18|1
1630941910000|2021-09-06 15:25:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1630941920000|2021-09-06 15:25:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1630941930000|2021-09-06 15:25:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1630941940000|2021-09-06 15:25:40|||||||||1
1630941970000|2021-09-06 15:26:10|||||||||1
1630941980000|2021-09-06 15:26:20|||||||||1
1630942000000|2021-09-06 15:26:40|||||||||1
1630942020000|2021-09-06 15:27:00|||||||||2
1630942040000|2021-09-06 15:27:20|||||||||1
1630942070000|2021-09-06 15:27:50|||||||||1
1630942090000|2021-09-06 15:28:10|||||||||4
1630942110000|2021-09-06 15:28:30|||||||||6
1630942130000|2021-09-06 15:28:50|||||||||4
1630942140000|2021-09-06 15:29:00|||||||||5
1630942150000|2021-09-06 15:29:10|||||||||10
1630942160000|2021-09-06 15:29:20|||||||||6
1630942170000|2021-09-06 15:29:30|||||||||11
1630942180000|2021-09-06 15:29:40|||||||||5
1630942190000|2021-09-06 15:29:50|||||||||10
1630942200000|2021-09-06 15:30:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|184
1630942210000|2021-09-06 15:30:10|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|7
1630942220000|2021-09-06 15:30:20|||||||||5
1630942230000|2021-09-06 15:30:30|||||||||6
1630942240000|2021-09-06 15:30:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|12
1630942250000|2021-09-06 15:30:50|||||||||4
1630942260000|2021-09-06 15:31:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|174
1630942280000|2021-09-06 15:31:20|||||||||26
1630942300000|2021-09-06 15:31:40|||||||||88
1630942340000|2021-09-06 15:32:20|||||||||57
1630942390000|2021-09-06 15:33:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|22
1630942400000|2021-09-06 15:33:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1630942410000|2021-09-06 15:33:30|||||||||2
1630942420000|2021-09-06 15:33:40|||||||||1
1630942430000|2021-09-06 15:33:50|||||||||1
1630942590000|2021-09-06 15:36:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|20
1630942890000|2021-09-06 15:41:30|||||||||50
1630943360000|2021-09-06 15:49:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1630943950000|2021-09-06 15:59:10|||||||||11
1630943990000|2021-09-06 15:59:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1630944140000|2021-09-06 16:02:20|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|52
1630944160000|2021-09-06 16:02:40|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|29
1630944170000|2021-09-06 16:02:50|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|35
1630944180000|2021-09-06 16:03:00|19.21|19.13|19.26|19.18|19.26|19.18|19.21|19.13|27
1630944190000|2021-09-06 16:03:10|19.25|19.17|19.26|19.18|19.26|19.18|19.21|19.13|30
1630944740000|2021-09-06 16:12:20|||||||||18
1630945400000|2021-09-06 16:23:20|||||||||3
1630945440000|2021-09-06 16:24:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|3
1630946930000|2021-09-06 16:48:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1630947210000|2021-09-06 16:53:30|||||||||1
1630947230000|2021-09-06 16:53:50|||||||||5
1630947260000|2021-09-06 16:54:20|||||||||1
1630947290000|2021-09-06 16:54:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630947300000|2021-09-06 16:55:00|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|0
1630947350000|2021-09-06 16:55:50|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1630947390000|2021-09-06 16:56:30|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1630947650000|2021-09-06 17:00:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1630947720000|2021-09-06 17:02:00|||||||||1
1630947730000|2021-09-06 17:02:10|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|0
1630947900000|2021-09-06 17:05:00|||||||||44
1630948040000|2021-09-06 17:07:20|||||||||3
1630948340000|2021-09-06 17:12:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|18
1630948390000|2021-09-06 17:13:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630948640000|2021-09-06 17:17:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630948650000|2021-09-06 17:17:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630948950000|2021-09-06 17:22:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630948960000|2021-09-06 17:22:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630949400000|2021-09-06 17:30:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630954730000|2021-09-06 18:58:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1630954740000|2021-09-06 18:59:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630954920000|2021-09-06 19:02:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1630954970000|2021-09-06 19:02:50|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|1
1630954980000|2021-09-06 19:03:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630955010000|2021-09-06 19:03:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1630955020000|2021-09-06 19:03:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630955460000|2021-09-06 19:11:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1630955580000|2021-09-06 19:13:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630955940000|2021-09-06 19:19:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1630956060000|2021-09-06 19:21:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630956420000|2021-09-06 19:27:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1630956540000|2021-09-06 19:29:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630956630000|2021-09-06 19:30:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630956640000|2021-09-06 19:30:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630956650000|2021-09-06 19:30:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630956830000|2021-09-06 19:33:50|||||||||1
1630957200000|2021-09-06 19:40:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630957320000|2021-09-06 19:42:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1630957550000|2021-09-06 19:45:50|||||||||1
1630957870000|2021-09-06 19:51:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1630957910000|2021-09-06 19:51:50|||||||||18
1630957920000|2021-09-06 19:52:00|19.36|19.11|19.36|19.11|19.36|19.11|19.36|19.11|31
1630957930000|2021-09-06 19:52:10|19.31|19.23|19.4|19.1|19.4|19.23|19.31|19.1|1
1630957940000|2021-09-06 19:52:20|19.37|19.12|19.4|19.1|19.4|19.12|19.37|19.1|25
1630957950000|2021-09-06 19:52:30|||||||||24
1630957960000|2021-09-06 19:52:40|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|20
1630957970000|2021-09-06 19:52:50|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1630957980000|2021-09-06 19:53:00|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|0
1630957990000|2021-09-06 19:53:10|19.46|19.16|19.42|19.12|19.46|19.16|19.42|19.12|0
1630958010000|2021-09-06 19:53:30|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|0
1630958020000|2021-09-06 19:53:40|||||||||20
1630958030000|2021-09-06 19:53:50|19.43|19.13|19.4|19.15|19.43|19.25|19.33|19.13|5
1630958050000|2021-09-06 19:54:10|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|0
1630973700000|2021-09-07 00:15:00|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|0
1630973710000|2021-09-07 00:15:10|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1630973730000|2021-09-07 00:15:30|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1630973760000|2021-09-07 00:16:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1630973880000|2021-09-07 00:18:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1630973890000|2021-09-07 00:18:10|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1630973940000|2021-09-07 00:19:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1630973950000|2021-09-07 00:19:10|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1630973960000|2021-09-07 00:19:20|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1630974000000|2021-09-07 00:20:00|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1630974060000|2021-09-07 00:21:00|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1630974290000|2021-09-07 00:24:50|19.46|19.21|19.45|19.2|19.46|19.21|19.45|19.2|0
1630975980000|2021-09-07 00:53:00|19.49|19.19|19.47|19.22|19.49|19.22|19.47|19.19|0
1630976040000|2021-09-07 00:54:00|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630976460000|2021-09-07 01:01:00|19.52|19.22|19.5|19.25|19.52|19.25|19.49|19.22|0
1630976480000|2021-09-07 01:01:20|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630976530000|2021-09-07 01:02:10|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1630976540000|2021-09-07 01:02:20|19.49|19.24|19.49|19.24|19.5|19.25|19.49|19.24|0
1630977070000|2021-09-07 01:11:10|19.52|19.22|19.5|19.25|19.52|19.25|19.49|19.22|0
1630977390000|2021-09-07 01:16:30|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630977430000|2021-09-07 01:17:10|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1630977610000|2021-09-07 01:20:10|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630977890000|2021-09-07 01:24:50|19.52|19.22|19.5|19.25|19.52|19.25|19.5|19.22|0
1630977900000|2021-09-07 01:25:00|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1630977930000|2021-09-07 01:25:30|19.5|19.25|19.5|19.25|19.5|19.25|19.49|19.24|0
1630978510000|2021-09-07 01:35:10|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1630978560000|2021-09-07 01:36:00|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1630978840000|2021-09-07 01:40:40|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1630978880000|2021-09-07 01:41:20|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1630978920000|2021-09-07 01:42:00|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1630979560000|2021-09-07 01:52:40|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1630979580000|2021-09-07 01:53:00|19.52|19.27|19.51|19.26|19.52|19.27|19.51|19.26|0
1630979630000|2021-09-07 01:53:50|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1630979640000|2021-09-07 01:54:00|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1630979650000|2021-09-07 01:54:10|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1630979660000|2021-09-07 01:54:20|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1630980180000|2021-09-07 02:03:00|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1630980210000|2021-09-07 02:03:30|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1630980220000|2021-09-07 02:03:40|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1630982860000|2021-09-07 02:47:40|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1630982950000|2021-09-07 02:49:10|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1630982980000|2021-09-07 02:49:40|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1630985190000|2021-09-07 03:26:30|19.47|19.22|19.49|19.24|19.49|19.24|19.47|19.22|0
1630985670000|2021-09-07 03:34:30|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1630989050000|2021-09-07 04:30:50|19.38|19.3|19.46|19.21|19.46|19.3|19.38|19.21|0
1630989160000|2021-09-07 04:32:40|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1630990080000|2021-09-07 04:48:00|19.49|19.24|19.5|19.25|19.5|19.25|19.49|19.24|0
1630990370000|2021-09-07 04:52:50|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1630990830000|2021-09-07 05:00:30|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1630991070000|2021-09-07 05:04:30|19.41|19.33|19.49|19.24|19.49|19.33|19.41|19.24|0
1630991120000|2021-09-07 05:05:20|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1630991140000|2021-09-07 05:05:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1630992130000|2021-09-07 05:22:10|19.49|19.24|19.41|19.33|19.49|19.33|19.41|19.24|0
1630992330000|2021-09-07 05:25:30|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1630992850000|2021-09-07 05:34:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1630993190000|2021-09-07 05:39:50|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1630993680000|2021-09-07 05:48:00|19.41|19.33|19.5|19.25|19.5|19.34|19.41|19.25|0
1630993700000|2021-09-07 05:48:20|19.49|19.24|19.5|19.25|19.5|19.25|19.49|19.24|0
1630994280000|2021-09-07 05:58:00|19.48|19.23|19.42|19.34|19.48|19.34|19.4|19.23|0
1630994290000|2021-09-07 05:58:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1630994330000|2021-09-07 05:58:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1630994400000|2021-09-07 06:00:00|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1630994410000|2021-09-07 06:00:10|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|0
1630994720000|2021-09-07 06:05:20|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|21
1630994770000|2021-09-07 06:06:10|19.45|19.37|19.44|19.36|19.47|19.39|19.42|19.34|6
1630994780000|2021-09-07 06:06:20|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1630994790000|2021-09-07 06:06:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1630994800000|2021-09-07 06:06:40|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|0
1630994880000|2021-09-07 06:08:00|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|0
1630994910000|2021-09-07 06:08:30|19.43|19.35|19.47|19.39|19.47|19.39|19.43|19.35|28
1630994940000|2021-09-07 06:09:00|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|5
1630995140000|2021-09-07 06:12:20|||||||||2
1630995340000|2021-09-07 06:15:40|||||||||1
1630995440000|2021-09-07 06:17:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|3
1630995480000|2021-09-07 06:18:00|19.47|19.39|19.47|19.39|19.47|19.39|19.44|19.36|0
1630995490000|2021-09-07 06:18:10|||||||||1
1630995500000|2021-09-07 06:18:20|||||||||1
1630995510000|2021-09-07 06:18:30|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|0
1630995520000|2021-09-07 06:18:40|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1630995530000|2021-09-07 06:18:50|19.47|19.39|19.47|19.39|19.47|19.39|19.45|19.37|0
1630995540000|2021-09-07 06:19:00|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1630995550000|2021-09-07 06:19:10|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|0
1630995560000|2021-09-07 06:19:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1630995570000|2021-09-07 06:19:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1630995580000|2021-09-07 06:19:40|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1630995590000|2021-09-07 06:19:50|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1630995600000|2021-09-07 06:20:00|19.47|19.39|19.47|19.39|19.47|19.39|19.45|19.37|0
1630995610000|2021-09-07 06:20:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1630995630000|2021-09-07 06:20:30|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1630995640000|2021-09-07 06:20:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630995650000|2021-09-07 06:20:50|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1630996100000|2021-09-07 06:28:20|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|3
1630996110000|2021-09-07 06:28:30|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|1
1630996120000|2021-09-07 06:28:40|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1630996140000|2021-09-07 06:29:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1630996150000|2021-09-07 06:29:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630996160000|2021-09-07 06:29:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|8
1630996430000|2021-09-07 06:33:50|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|8
1630996450000|2021-09-07 06:34:10|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1630996460000|2021-09-07 06:34:20|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1630996510000|2021-09-07 06:35:10|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|10
1630996590000|2021-09-07 06:36:30|||||||||1
1630996670000|2021-09-07 06:37:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|14
1630996740000|2021-09-07 06:39:00|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|1
1630996750000|2021-09-07 06:39:10|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1630996760000|2021-09-07 06:39:20|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1630996770000|2021-09-07 06:39:30|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1630996910000|2021-09-07 06:41:50|||||||||2
1630997180000|2021-09-07 06:46:20|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|27
1630997190000|2021-09-07 06:46:30|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1630997200000|2021-09-07 06:46:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1630997220000|2021-09-07 06:47:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1630997230000|2021-09-07 06:47:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1630997260000|2021-09-07 06:47:40|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1630997270000|2021-09-07 06:47:50|||||||||33
1630997280000|2021-09-07 06:48:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|3
1630997330000|2021-09-07 06:48:50|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1630997340000|2021-09-07 06:49:00|19.46|19.38|19.46|19.38|19.46|19.38|19.44|19.36|0
1630997350000|2021-09-07 06:49:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1630997390000|2021-09-07 06:49:50|||||||||2
1630997530000|2021-09-07 06:52:10|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1630997770000|2021-09-07 06:56:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1630997790000|2021-09-07 06:56:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|15
1630997900000|2021-09-07 06:58:20|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|3
1630997910000|2021-09-07 06:58:30|||||||||4
1630997990000|2021-09-07 06:59:50|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|1
1630998000000|2021-09-07 07:00:00|||||||||2
1630998010000|2021-09-07 07:00:10|19.48|19.4|19.47|19.39|19.49|19.41|19.44|19.36|25
1630998020000|2021-09-07 07:00:20|19.49|19.41|19.44|19.36|19.49|19.41|19.44|19.36|109
1630998030000|2021-09-07 07:00:30|19.46|19.38|19.44|19.36|19.47|19.39|19.44|19.36|3
1630998060000|2021-09-07 07:01:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1630998070000|2021-09-07 07:01:10|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|50
1630998080000|2021-09-07 07:01:20|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|5
1630998090000|2021-09-07 07:01:30|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|9
1630998100000|2021-09-07 07:01:40|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1630998110000|2021-09-07 07:01:50|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|3
1630998120000|2021-09-07 07:02:00|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|0
1630998130000|2021-09-07 07:02:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|5
1630998160000|2021-09-07 07:02:40|||||||||10
1630998170000|2021-09-07 07:02:50|||||||||3
1630998180000|2021-09-07 07:03:00|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|1
1630998190000|2021-09-07 07:03:10|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|2
1630998220000|2021-09-07 07:03:40|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1630998230000|2021-09-07 07:03:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|81
1630998240000|2021-09-07 07:04:00|||||||||11
1630998250000|2021-09-07 07:04:10|19.39|19.31|19.38|19.3|19.4|19.32|19.38|19.3|9
1630998270000|2021-09-07 07:04:30|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|203
1630998300000|2021-09-07 07:05:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|31
1630998310000|2021-09-07 07:05:10|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|5
1630998320000|2021-09-07 07:05:20|||||||||3
1630998330000|2021-09-07 07:05:30|19.39|19.31|19.38|19.3|19.4|19.32|19.38|19.3|0
1630998340000|2021-09-07 07:05:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1630998350000|2021-09-07 07:05:50|19.38|19.3|19.41|19.33|19.41|19.33|19.38|19.3|0
1630998360000|2021-09-07 07:06:00|19.4|19.32|19.39|19.31|19.41|19.33|19.39|19.31|0
1630998370000|2021-09-07 07:06:10|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1630998380000|2021-09-07 07:06:20|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1630998390000|2021-09-07 07:06:30|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1630998400000|2021-09-07 07:06:40|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|3
1630998430000|2021-09-07 07:07:10|||||||||1
1630998550000|2021-09-07 07:09:10|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|24
1630998560000|2021-09-07 07:09:20|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|9
1630998570000|2021-09-07 07:09:30|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|4
1630998580000|2021-09-07 07:09:40|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|39
1630998590000|2021-09-07 07:09:50|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|2
1630998610000|2021-09-07 07:10:10|19.39|19.31|19.39|19.31|19.41|19.33|19.38|19.3|130
1630998630000|2021-09-07 07:10:30|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|40
1630998670000|2021-09-07 07:11:10|||||||||1
1630998720000|2021-09-07 07:12:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|22
1630998730000|2021-09-07 07:12:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|24
1630998750000|2021-09-07 07:12:30|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|36
1630998780000|2021-09-07 07:13:00|||||||||5
1630998800000|2021-09-07 07:13:20|||||||||1
1630998810000|2021-09-07 07:13:30|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1630998820000|2021-09-07 07:13:40|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1630998830000|2021-09-07 07:13:50|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1630998840000|2021-09-07 07:14:00|||||||||2
1630998860000|2021-09-07 07:14:20|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|10
1630998900000|2021-09-07 07:15:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|18
1630998910000|2021-09-07 07:15:10|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|56
1630998930000|2021-09-07 07:15:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|22
1630998950000|2021-09-07 07:15:50|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|11
1630998980000|2021-09-07 07:16:20|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|18
1630998990000|2021-09-07 07:16:30|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|4
1630999000000|2021-09-07 07:16:40|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|11
1630999010000|2021-09-07 07:16:50|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|4
1630999020000|2021-09-07 07:17:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1630999030000|2021-09-07 07:17:10|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|0
1630999070000|2021-09-07 07:17:50|||||||||3
1630999080000|2021-09-07 07:18:00|||||||||1
1630999120000|2021-09-07 07:18:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1630999130000|2021-09-07 07:18:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|32
1630999140000|2021-09-07 07:19:00|||||||||62
1630999150000|2021-09-07 07:19:10|19.31|19.23|19.29|19.21|19.33|19.25|19.29|19.21|0
1630999210000|2021-09-07 07:20:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1630999230000|2021-09-07 07:20:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630999240000|2021-09-07 07:20:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|8
1630999260000|2021-09-07 07:21:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|6
1630999270000|2021-09-07 07:21:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|5
1630999320000|2021-09-07 07:22:00|19.32|19.24|19.32|19.24|19.34|19.26|19.3|19.22|9
1630999330000|2021-09-07 07:22:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|3
1630999340000|2021-09-07 07:22:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|2
1630999400000|2021-09-07 07:23:20|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|68
1630999410000|2021-09-07 07:23:30|||||||||21
1630999420000|2021-09-07 07:23:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1630999430000|2021-09-07 07:23:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630999460000|2021-09-07 07:24:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1630999500000|2021-09-07 07:25:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630999530000|2021-09-07 07:25:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1630999560000|2021-09-07 07:26:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|20
1630999570000|2021-09-07 07:26:10|||||||||9
1630999580000|2021-09-07 07:26:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|10
1630999590000|2021-09-07 07:26:30|19.38|19.3|19.37|19.29|19.39|19.31|19.37|19.29|40
1630999600000|2021-09-07 07:26:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1630999610000|2021-09-07 07:26:50|19.37|19.29|19.37|19.29|19.39|19.31|19.37|19.29|0
1630999630000|2021-09-07 07:27:10|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1630999650000|2021-09-07 07:27:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1630999720000|2021-09-07 07:28:40|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|9
1630999930000|2021-09-07 07:32:10|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|1
1631000070000|2021-09-07 07:34:30|||||||||12
1631000090000|2021-09-07 07:34:50|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|8
1631000140000|2021-09-07 07:35:40|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|5
1631000150000|2021-09-07 07:35:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1631000200000|2021-09-07 07:36:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1631000210000|2021-09-07 07:36:50|19.35|19.27|19.34|19.26|19.37|19.29|19.34|19.26|16
1631000220000|2021-09-07 07:37:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|5
1631000230000|2021-09-07 07:37:10|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|4
1631000240000|2021-09-07 07:37:20|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1631000250000|2021-09-07 07:37:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1631000270000|2021-09-07 07:37:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1631000290000|2021-09-07 07:38:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1631000300000|2021-09-07 07:38:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1631000340000|2021-09-07 07:39:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1631000350000|2021-09-07 07:39:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1631000400000|2021-09-07 07:40:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1631000410000|2021-09-07 07:40:10|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1631000430000|2021-09-07 07:40:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|4
1631000440000|2021-09-07 07:40:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1631000450000|2021-09-07 07:40:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|3
1631000530000|2021-09-07 07:42:10|||||||||2
1631000680000|2021-09-07 07:44:40|||||||||67
1631000700000|2021-09-07 07:45:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|89
1631000750000|2021-09-07 07:45:50|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1631000760000|2021-09-07 07:46:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1631000820000|2021-09-07 07:47:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1631000830000|2021-09-07 07:47:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|2
1631000840000|2021-09-07 07:47:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|53
1631000910000|2021-09-07 07:48:30|||||||||12
1631001090000|2021-09-07 07:51:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1631001110000|2021-09-07 07:51:50|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|136
1631001120000|2021-09-07 07:52:00|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|1
1631001130000|2021-09-07 07:52:10|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|3
1631001140000|2021-09-07 07:52:20|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1631001150000|2021-09-07 07:52:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1631001160000|2021-09-07 07:52:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1631001170000|2021-09-07 07:52:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1631001270000|2021-09-07 07:54:30|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1631001280000|2021-09-07 07:54:40|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|3
1631001290000|2021-09-07 07:54:50|||||||||11
1631001300000|2021-09-07 07:55:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|3
1631001320000|2021-09-07 07:55:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1631001330000|2021-09-07 07:55:30|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1631001380000|2021-09-07 07:56:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|40
1631001400000|2021-09-07 07:56:40|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|6
1631001470000|2021-09-07 07:57:50|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|9
1631001480000|2021-09-07 07:58:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1631001540000|2021-09-07 07:59:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1631001580000|2021-09-07 07:59:40|||||||||10
1631001600000|2021-09-07 08:00:00|19.39|19.31|19.36|19.28|19.39|19.31|19.36|19.28|10
1631001660000|2021-09-07 08:01:00|19.37|19.29|19.41|19.33|19.41|19.33|19.37|19.29|4
1631001710000|2021-09-07 08:01:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|2
1631001720000|2021-09-07 08:02:00|19.37|19.29|19.38|19.3|19.39|19.31|19.37|19.29|11
1631001730000|2021-09-07 08:02:10|19.39|19.31|19.41|19.33|19.41|19.33|19.38|19.3|0
1631001860000|2021-09-07 08:04:20|||||||||4
1631001920000|2021-09-07 08:05:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|3
1631001960000|2021-09-07 08:06:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1631001970000|2021-09-07 08:06:10|||||||||40
1631001990000|2021-09-07 08:06:30|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|40
1631002000000|2021-09-07 08:06:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1631002010000|2021-09-07 08:06:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1631002020000|2021-09-07 08:07:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1631002030000|2021-09-07 08:07:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|5
1631002050000|2021-09-07 08:07:30|||||||||1
1631002060000|2021-09-07 08:07:40|19.49|19.41|19.55|19.47|19.57|19.49|19.49|19.41|180
1631002070000|2021-09-07 08:07:50|19.57|19.49|19.52|19.44|19.58|19.5|19.52|19.44|66
1631002080000|2021-09-07 08:08:00|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|43
1631002090000|2021-09-07 08:08:10|19.58|19.5|19.57|19.49|19.6|19.52|19.57|19.49|86
1631002100000|2021-09-07 08:08:20|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|3
1631002140000|2021-09-07 08:09:00|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|96
1631002150000|2021-09-07 08:09:10|||||||||22
1631002160000|2021-09-07 08:09:20|||||||||1
1631002200000|2021-09-07 08:10:00|19.55|19.47|19.57|19.49|19.58|19.5|19.55|19.47|111
1631002210000|2021-09-07 08:10:10|19.58|19.5|19.58|19.5|19.63|19.55|19.58|19.5|150
1631002220000|2021-09-07 08:10:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|44
1631002230000|2021-09-07 08:10:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|20
1631002240000|2021-09-07 08:10:40|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|1
1631002250000|2021-09-07 08:10:50|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|78
1631002260000|2021-09-07 08:11:00|19.54|19.46|19.55|19.47|19.55|19.47|19.52|19.44|79
1631002270000|2021-09-07 08:11:10|19.57|19.49|19.57|19.49|19.57|19.49|19.55|19.47|0
1631002280000|2021-09-07 08:11:20|19.56|19.48|19.52|19.44|19.57|19.49|19.52|19.44|32
1631002320000|2021-09-07 08:12:00|19.51|19.43|19.51|19.43|19.51|19.43|19.47|19.39|41
1631002330000|2021-09-07 08:12:10|19.47|19.39|19.51|19.43|19.51|19.43|19.47|19.39|1
1631002360000|2021-09-07 08:12:40|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1631002370000|2021-09-07 08:12:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|39
1631002380000|2021-09-07 08:13:00|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|1
1631002400000|2021-09-07 08:13:20|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|4
1631002410000|2021-09-07 08:13:30|19.47|19.39|19.46|19.38|19.51|19.43|19.46|19.38|6
1631002420000|2021-09-07 08:13:40|19.48|19.4|19.46|19.38|19.49|19.41|19.46|19.38|0
1631002550000|2021-09-07 08:15:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|8
1631002560000|2021-09-07 08:16:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1631002730000|2021-09-07 08:18:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|13
1631002760000|2021-09-07 08:19:20|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1631002770000|2021-09-07 08:19:30|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1631002830000|2021-09-07 08:20:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|58
1631002840000|2021-09-07 08:20:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1631002850000|2021-09-07 08:20:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1631002860000|2021-09-07 08:21:00|||||||||5
1631002900000|2021-09-07 08:21:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|8
1631002920000|2021-09-07 08:22:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1631002930000|2021-09-07 08:22:10|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1631002990000|2021-09-07 08:23:10|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1631003000000|2021-09-07 08:23:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1631003010000|2021-09-07 08:23:30|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1631003020000|2021-09-07 08:23:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1631003030000|2021-09-07 08:23:50|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1631003040000|2021-09-07 08:24:00|||||||||1
1631003050000|2021-09-07 08:24:10|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|0
1631003060000|2021-09-07 08:24:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|3
1631003090000|2021-09-07 08:24:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|8
1631003100000|2021-09-07 08:25:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1631003120000|2021-09-07 08:25:20|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1631003130000|2021-09-07 08:25:30|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1631003160000|2021-09-07 08:26:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1631003170000|2021-09-07 08:26:10|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|5
1631003180000|2021-09-07 08:26:20|||||||||4
1631003200000|2021-09-07 08:26:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1631003210000|2021-09-07 08:26:50|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|3
1631003220000|2021-09-07 08:27:00|||||||||10
1631003250000|2021-09-07 08:27:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1631003260000|2021-09-07 08:27:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1631003280000|2021-09-07 08:28:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1631003290000|2021-09-07 08:28:10|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1631003300000|2021-09-07 08:28:20|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1631003330000|2021-09-07 08:28:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1631003400000|2021-09-07 08:30:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|97
1631003410000|2021-09-07 08:30:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1631003440000|2021-09-07 08:30:40|||||||||13
1631003450000|2021-09-07 08:30:50|||||||||6
1631003470000|2021-09-07 08:31:10|||||||||5
1631003490000|2021-09-07 08:31:30|||||||||5
1631003500000|2021-09-07 08:31:40|||||||||16
1631003510000|2021-09-07 08:31:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|4
1631003520000|2021-09-07 08:32:00|||||||||10
1631003540000|2021-09-07 08:32:20|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|15
1631003550000|2021-09-07 08:32:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1631003560000|2021-09-07 08:32:40|||||||||3
1631003590000|2021-09-07 08:33:10|||||||||3
1631003600000|2021-09-07 08:33:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|37
1631003620000|2021-09-07 08:33:40|||||||||3
1631003630000|2021-09-07 08:33:50|19.44|19.36|19.42|19.34|19.44|19.36|19.41|19.33|4
1631003650000|2021-09-07 08:34:10|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1631003660000|2021-09-07 08:34:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|5
1631003670000|2021-09-07 08:34:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1631003680000|2021-09-07 08:34:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1631003700000|2021-09-07 08:35:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1631003710000|2021-09-07 08:35:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1631003720000|2021-09-07 08:35:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1631003750000|2021-09-07 08:35:50|||||||||20
1631003780000|2021-09-07 08:36:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1631003790000|2021-09-07 08:36:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|3
1631003840000|2021-09-07 08:37:20|19.42|19.34|19.41|19.33|19.43|19.35|19.41|19.33|78
1631003860000|2021-09-07 08:37:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|5
1631003870000|2021-09-07 08:37:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1631003880000|2021-09-07 08:38:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1631003890000|2021-09-07 08:38:10|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1631003900000|2021-09-07 08:38:20|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|3
1631003910000|2021-09-07 08:38:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1631003920000|2021-09-07 08:38:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1631003930000|2021-09-07 08:38:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1631003950000|2021-09-07 08:39:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1631003960000|2021-09-07 08:39:20|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|3
1631003980000|2021-09-07 08:39:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1631004010000|2021-09-07 08:40:10|19.42|19.34|19.46|19.38|19.46|19.38|19.42|19.34|0
1631004020000|2021-09-07 08:40:20|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|0
1631004040000|2021-09-07 08:40:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1631004050000|2021-09-07 08:40:50|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|55
1631004060000|2021-09-07 08:41:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1631004080000|2021-09-07 08:41:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1631004090000|2021-09-07 08:41:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1631004100000|2021-09-07 08:41:40|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|4
1631004110000|2021-09-07 08:41:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1631004120000|2021-09-07 08:42:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|16
1631004130000|2021-09-07 08:42:10|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|15
1631004150000|2021-09-07 08:42:30|||||||||9
1631004160000|2021-09-07 08:42:40|||||||||40
1631004190000|2021-09-07 08:43:10|||||||||4
1631004230000|2021-09-07 08:43:50|||||||||4
1631004310000|2021-09-07 08:45:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|5
1631004320000|2021-09-07 08:45:20|||||||||3
1631004330000|2021-09-07 08:45:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|9
1631004380000|2021-09-07 08:46:20|||||||||5
1631004420000|2021-09-07 08:47:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1631004440000|2021-09-07 08:47:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1631004470000|2021-09-07 08:47:50|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|12
1631004490000|2021-09-07 08:48:10|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|6
1631004510000|2021-09-07 08:48:30|||||||||1
1631004520000|2021-09-07 08:48:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1631004530000|2021-09-07 08:48:50|||||||||4
1631004550000|2021-09-07 08:49:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|9
1631004630000|2021-09-07 08:50:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|110
1631004660000|2021-09-07 08:51:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1631004690000|2021-09-07 08:51:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|18
1631004710000|2021-09-07 08:51:50|||||||||5
1631004750000|2021-09-07 08:52:30|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|4
1631004780000|2021-09-07 08:53:00|19.53|19.45|19.53|19.45|19.55|19.47|19.53|19.45|2
1631004790000|2021-09-07 08:53:10|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1631004800000|2021-09-07 08:53:20|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|0
1631004840000|2021-09-07 08:54:00|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1631004850000|2021-09-07 08:54:10|||||||||1
1631004980000|2021-09-07 08:56:20|||||||||1
1631005110000|2021-09-07 08:58:30|19.47|19.39|19.52|19.44|19.52|19.44|19.47|19.39|14
1631005140000|2021-09-07 08:59:00|||||||||5
1631005170000|2021-09-07 08:59:30|||||||||10
1631005200000|2021-09-07 09:00:00|19.54|19.46|19.54|19.46|19.55|19.47|19.52|19.44|60
1631005210000|2021-09-07 09:00:10|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|0
1631005220000|2021-09-07 09:00:20|||||||||3
1631005230000|2021-09-07 09:00:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1631005260000|2021-09-07 09:01:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|8
1631005270000|2021-09-07 09:01:10|19.62|19.54|19.58|19.5|19.62|19.54|19.58|19.5|0
1631005290000|2021-09-07 09:01:30|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|4
1631005350000|2021-09-07 09:02:30|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1631005360000|2021-09-07 09:02:40|||||||||17
1631005370000|2021-09-07 09:02:50|19.57|19.49|19.53|19.45|19.57|19.49|19.53|19.45|6
1631005380000|2021-09-07 09:03:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1631005390000|2021-09-07 09:03:10|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|0
1631005420000|2021-09-07 09:03:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1631005430000|2021-09-07 09:03:50|||||||||3
1631005460000|2021-09-07 09:04:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|5
1631005490000|2021-09-07 09:04:50|19.48|19.4|19.52|19.44|19.52|19.44|19.48|19.4|0
1631005540000|2021-09-07 09:05:40|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|1
1631005670000|2021-09-07 09:07:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1631005690000|2021-09-07 09:08:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1631005700000|2021-09-07 09:08:20|||||||||15
1631005710000|2021-09-07 09:08:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1631005750000|2021-09-07 09:09:10|19.6|19.52|19.59|19.51|19.61|19.53|19.58|19.5|22
1631005760000|2021-09-07 09:09:20|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|23
1631005770000|2021-09-07 09:09:30|19.61|19.53|19.59|19.51|19.61|19.53|19.58|19.5|60
1631005780000|2021-09-07 09:09:40|||||||||10
1631005800000|2021-09-07 09:10:00|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|14
1631005810000|2021-09-07 09:10:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1631005820000|2021-09-07 09:10:20|||||||||13
1631005830000|2021-09-07 09:10:30|19.61|19.53|19.63|19.55|19.63|19.55|19.59|19.51|6
1631005840000|2021-09-07 09:10:40|||||||||1
1631005850000|2021-09-07 09:10:50|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|158
1631005860000|2021-09-07 09:11:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1631005870000|2021-09-07 09:11:10|||||||||21
1631005880000|2021-09-07 09:11:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|9
1631005900000|2021-09-07 09:11:40|19.62|19.54|19.58|19.5|19.62|19.54|19.58|19.5|31
1631005920000|2021-09-07 09:12:00|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|16
1631005950000|2021-09-07 09:12:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1631005960000|2021-09-07 09:12:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1631005970000|2021-09-07 09:12:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1631006100000|2021-09-07 09:15:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1631006140000|2021-09-07 09:15:40|||||||||17
1631006230000|2021-09-07 09:17:10|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|9
1631006250000|2021-09-07 09:17:30|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|3
1631006300000|2021-09-07 09:18:20|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|9
1631006310000|2021-09-07 09:18:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1631006320000|2021-09-07 09:18:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1631006360000|2021-09-07 09:19:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1631006370000|2021-09-07 09:19:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1631006400000|2021-09-07 09:20:00|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1631006410000|2021-09-07 09:20:10|||||||||27
1631006480000|2021-09-07 09:21:20|19.59|19.51|19.63|19.55|19.63|19.55|19.59|19.51|0
1631006500000|2021-09-07 09:21:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1631006510000|2021-09-07 09:21:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1631006550000|2021-09-07 09:22:30|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|2
1631006570000|2021-09-07 09:22:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|10
1631006580000|2021-09-07 09:23:00|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|1
1631006590000|2021-09-07 09:23:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|5
1631006600000|2021-09-07 09:23:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|3
1631006660000|2021-09-07 09:24:20|||||||||33
1631006700000|2021-09-07 09:25:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1631006710000|2021-09-07 09:25:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|28
1631006750000|2021-09-07 09:25:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|4
1631006760000|2021-09-07 09:26:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|4
1631006770000|2021-09-07 09:26:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1631006780000|2021-09-07 09:26:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1631006790000|2021-09-07 09:26:30|||||||||1
1631006800000|2021-09-07 09:26:40|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|2
1631006820000|2021-09-07 09:27:00|19.6|19.52|19.6|19.52|19.6|19.52|19.58|19.5|0
1631006830000|2021-09-07 09:27:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1631006840000|2021-09-07 09:27:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|50
1631006850000|2021-09-07 09:27:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|19
1631006860000|2021-09-07 09:27:40|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|1
1631006870000|2021-09-07 09:27:50|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1631006880000|2021-09-07 09:28:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1631006920000|2021-09-07 09:28:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1631006930000|2021-09-07 09:28:50|||||||||13
1631006940000|2021-09-07 09:29:00|||||||||23
1631006960000|2021-09-07 09:29:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|2
1631006970000|2021-09-07 09:29:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1631007000000|2021-09-07 09:30:00|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|24
1631007010000|2021-09-07 09:30:10|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|0
1631007060000|2021-09-07 09:31:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1631007070000|2021-09-07 09:31:10|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|0
1631007080000|2021-09-07 09:31:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1631007100000|2021-09-07 09:31:40|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|1
1631007110000|2021-09-07 09:31:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|7
1631007120000|2021-09-07 09:32:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1631007130000|2021-09-07 09:32:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|15
1631007140000|2021-09-07 09:32:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1631007210000|2021-09-07 09:33:30|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|59
1631007370000|2021-09-07 09:36:10|||||||||13
1631007380000|2021-09-07 09:36:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|14
1631007390000|2021-09-07 09:36:30|||||||||2
1631007410000|2021-09-07 09:36:50|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|0
1631007420000|2021-09-07 09:37:00|19.6|19.52|19.6|19.52|19.6|19.52|19.58|19.5|0
1631007430000|2021-09-07 09:37:10|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1631007440000|2021-09-07 09:37:20|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1631007450000|2021-09-07 09:37:30|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1631007460000|2021-09-07 09:37:40|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1631007470000|2021-09-07 09:37:50|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1631007490000|2021-09-07 09:38:10|||||||||2
1631007500000|2021-09-07 09:38:20|19.62|19.54|19.6|19.52|19.63|19.55|19.6|19.52|7
1631007510000|2021-09-07 09:38:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1631007520000|2021-09-07 09:38:40|19.63|19.55|19.58|19.5|19.63|19.55|19.58|19.5|250
1631007550000|2021-09-07 09:39:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1631007560000|2021-09-07 09:39:20|||||||||10
1631007580000|2021-09-07 09:39:40|||||||||20
1631007600000|2021-09-07 09:40:00|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|1
1631007630000|2021-09-07 09:40:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1631007640000|2021-09-07 09:40:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1631007730000|2021-09-07 09:42:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|40
1631007740000|2021-09-07 09:42:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1631007750000|2021-09-07 09:42:30|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|410
1631007810000|2021-09-07 09:43:30|||||||||19
1631007890000|2021-09-07 09:44:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|15
1631007920000|2021-09-07 09:45:20|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|10
1631007930000|2021-09-07 09:45:30|19.6|19.52|19.61|19.53|19.63|19.55|19.6|19.52|0
1631007940000|2021-09-07 09:45:40|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|13
1631008030000|2021-09-07 09:47:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|2
1631008070000|2021-09-07 09:47:50|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|31
1631008090000|2021-09-07 09:48:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1631008120000|2021-09-07 09:48:40|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|0
1631008150000|2021-09-07 09:49:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1631008160000|2021-09-07 09:49:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1631008170000|2021-09-07 09:49:30|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|2
1631008210000|2021-09-07 09:50:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|21
1631008220000|2021-09-07 09:50:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1631008230000|2021-09-07 09:50:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1631008270000|2021-09-07 09:51:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1631008330000|2021-09-07 09:52:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|29
1631008360000|2021-09-07 09:52:40|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|9
1631008370000|2021-09-07 09:52:50|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|2
1631008420000|2021-09-07 09:53:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1631008450000|2021-09-07 09:54:10|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|77
1631008460000|2021-09-07 09:54:20|||||||||17
1631008490000|2021-09-07 09:54:50|19.59|19.51|19.63|19.55|19.63|19.55|19.59|19.51|20
1631008600000|2021-09-07 09:56:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1631008610000|2021-09-07 09:56:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1631008620000|2021-09-07 09:57:00|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1631008650000|2021-09-07 09:57:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1631008670000|2021-09-07 09:57:50|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|2
1631008680000|2021-09-07 09:58:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1631008690000|2021-09-07 09:58:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1631008710000|2021-09-07 09:58:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1631008720000|2021-09-07 09:58:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1631008740000|2021-09-07 09:59:00|||||||||6
1631008760000|2021-09-07 09:59:20|||||||||15
1631008770000|2021-09-07 09:59:30|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1631008800000|2021-09-07 10:00:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1631008810000|2021-09-07 10:00:10|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|0
1631008840000|2021-09-07 10:00:40|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1631008850000|2021-09-07 10:00:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1631008890000|2021-09-07 10:01:30|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1631008910000|2021-09-07 10:01:50|||||||||16
1631008950000|2021-09-07 10:02:30|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1631008990000|2021-09-07 10:03:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1631009040000|2021-09-07 10:04:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1631009070000|2021-09-07 10:04:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1631009110000|2021-09-07 10:05:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|15
1631009140000|2021-09-07 10:05:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1631009160000|2021-09-07 10:06:00|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1631009170000|2021-09-07 10:06:10|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1631009210000|2021-09-07 10:06:50|||||||||14
1631009220000|2021-09-07 10:07:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|45
1631009260000|2021-09-07 10:07:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1631009280000|2021-09-07 10:08:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1631009310000|2021-09-07 10:08:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1631009330000|2021-09-07 10:08:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|2
1631009350000|2021-09-07 10:09:10|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1631009360000|2021-09-07 10:09:20|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1631009390000|2021-09-07 10:09:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1631009400000|2021-09-07 10:10:00|||||||||1
1631009410000|2021-09-07 10:10:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|59
1631009430000|2021-09-07 10:10:30|||||||||17
1631009440000|2021-09-07 10:10:40|19.58|19.5|19.62|19.54|19.62|19.54|19.58|19.5|25
1631009450000|2021-09-07 10:10:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1631009510000|2021-09-07 10:11:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1631009520000|2021-09-07 10:12:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1631009530000|2021-09-07 10:12:10|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1631009540000|2021-09-07 10:12:20|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|34
1631009550000|2021-09-07 10:12:30|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1631009630000|2021-09-07 10:13:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|8
1631009680000|2021-09-07 10:14:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1631009690000|2021-09-07 10:14:50|||||||||16
1631009720000|2021-09-07 10:15:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1631009750000|2021-09-07 10:15:50|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1631009760000|2021-09-07 10:16:00|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1631009780000|2021-09-07 10:16:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1631009790000|2021-09-07 10:16:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1631009820000|2021-09-07 10:17:00|19.6|19.52|19.57|19.49|19.6|19.52|19.57|19.49|29
1631009840000|2021-09-07 10:17:20|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1631009850000|2021-09-07 10:17:30|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1631009870000|2021-09-07 10:17:50|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1631009880000|2021-09-07 10:18:00|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1631009930000|2021-09-07 10:18:50|||||||||15
1631010100000|2021-09-07 10:21:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|40
1631010130000|2021-09-07 10:22:10|||||||||2
1631010160000|2021-09-07 10:22:40|||||||||15
1631010170000|2021-09-07 10:22:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1631010200000|2021-09-07 10:23:20|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1631010210000|2021-09-07 10:23:30|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1631010320000|2021-09-07 10:25:20|||||||||2
1631010360000|2021-09-07 10:26:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|6
1631010370000|2021-09-07 10:26:10|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|0
1631010380000|2021-09-07 10:26:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1631010390000|2021-09-07 10:26:30|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|17
1631010400000|2021-09-07 10:26:40|||||||||20
1631010430000|2021-09-07 10:27:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|21
1631010450000|2021-09-07 10:27:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1631010460000|2021-09-07 10:27:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1631010470000|2021-09-07 10:27:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1631010480000|2021-09-07 10:28:00|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1631010540000|2021-09-07 10:29:00|19.53|19.45|19.56|19.48|19.56|19.48|19.53|19.45|6
1631010560000|2021-09-07 10:29:20|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|15
1631010570000|2021-09-07 10:29:30|19.57|19.49|19.59|19.51|19.61|19.53|19.57|19.49|0
1631010580000|2021-09-07 10:29:40|19.61|19.53|19.57|19.49|19.61|19.53|19.57|19.49|9
1631010600000|2021-09-07 10:30:00|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|0
1631010610000|2021-09-07 10:30:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1631010670000|2021-09-07 10:31:10|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|8
1631010680000|2021-09-07 10:31:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1631010710000|2021-09-07 10:31:50|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1631010770000|2021-09-07 10:32:50|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|6
1631010780000|2021-09-07 10:33:00|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|29
1631010810000|2021-09-07 10:33:30|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|6
1631010820000|2021-09-07 10:33:40|||||||||18
1631010840000|2021-09-07 10:34:00|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1631010860000|2021-09-07 10:34:20|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|1
1631010900000|2021-09-07 10:35:00|||||||||3
1631011000000|2021-09-07 10:36:40|19.58|19.5|19.62|19.54|19.62|19.54|19.58|19.5|3
1631011030000|2021-09-07 10:37:10|19.6|19.52|19.57|19.49|19.6|19.52|19.57|19.49|3
1631011040000|2021-09-07 10:37:20|19.6|19.52|19.62|19.54|19.62|19.54|19.59|19.51|0
1631011050000|2021-09-07 10:37:30|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1631011060000|2021-09-07 10:37:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1631011100000|2021-09-07 10:38:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|55
1631011110000|2021-09-07 10:38:30|||||||||97
1631011130000|2021-09-07 10:38:50|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|3
1631011280000|2021-09-07 10:41:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|55
1631011350000|2021-09-07 10:42:30|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1631011360000|2021-09-07 10:42:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1631011400000|2021-09-07 10:43:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1631011410000|2021-09-07 10:43:30|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|1
1631011430000|2021-09-07 10:43:50|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|13
1631011440000|2021-09-07 10:44:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1631011450000|2021-09-07 10:44:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1631011460000|2021-09-07 10:44:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|2
1631011490000|2021-09-07 10:44:50|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|2
1631011500000|2021-09-07 10:45:00|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|4
1631011510000|2021-09-07 10:45:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1631011520000|2021-09-07 10:45:20|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|0
1631011550000|2021-09-07 10:45:50|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1631011730000|2021-09-07 10:48:50|||||||||18
1631011870000|2021-09-07 10:51:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|15
1631011880000|2021-09-07 10:51:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|16
1631011960000|2021-09-07 10:52:40|||||||||21
1631012110000|2021-09-07 10:55:10|||||||||1
1631012170000|2021-09-07 10:56:10|||||||||7
1631012220000|2021-09-07 10:57:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|56
1631012230000|2021-09-07 10:57:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|12
1631012240000|2021-09-07 10:57:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|30
1631012250000|2021-09-07 10:57:30|||||||||14
1631012270000|2021-09-07 10:57:50|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1631012290000|2021-09-07 10:58:10|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1631012370000|2021-09-07 10:59:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1631012410000|2021-09-07 11:00:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|17
1631012420000|2021-09-07 11:00:20|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1631012460000|2021-09-07 11:01:00|||||||||18
1631012610000|2021-09-07 11:03:30|||||||||1
1631012660000|2021-09-07 11:04:20|||||||||1
1631012700000|2021-09-07 11:05:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|5
1631012710000|2021-09-07 11:05:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1631012720000|2021-09-07 11:05:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|17
1631012740000|2021-09-07 11:05:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1631012770000|2021-09-07 11:06:10|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|2
1631012800000|2021-09-07 11:06:40|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|10
1631012900000|2021-09-07 11:08:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1631012950000|2021-09-07 11:09:10|||||||||6
1631012960000|2021-09-07 11:09:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1631012970000|2021-09-07 11:09:30|||||||||14
1631013030000|2021-09-07 11:10:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1631013040000|2021-09-07 11:10:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1631013300000|2021-09-07 11:15:00|||||||||12
1631013340000|2021-09-07 11:15:40|||||||||8
1631013350000|2021-09-07 11:15:50|||||||||2
1631013530000|2021-09-07 11:18:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|74
1631013590000|2021-09-07 11:19:50|||||||||27
1631013740000|2021-09-07 11:22:20|||||||||4
1631013820000|2021-09-07 11:23:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|36
1631013840000|2021-09-07 11:24:00|||||||||7
1631013960000|2021-09-07 11:26:00|||||||||5
1631014070000|2021-09-07 11:27:50|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|18
1631014100000|2021-09-07 11:28:20|19.46|19.38|19.46|19.38|19.48|19.4|19.46|19.38|2
1631014110000|2021-09-07 11:28:30|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1631014130000|2021-09-07 11:28:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1631014140000|2021-09-07 11:29:00|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1631014150000|2021-09-07 11:29:10|19.46|19.38|19.46|19.38|19.48|19.4|19.46|19.38|0
1631014170000|2021-09-07 11:29:30|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|0
1631014190000|2021-09-07 11:29:50|||||||||3
1631014250000|2021-09-07 11:30:50|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|15
1631014300000|2021-09-07 11:31:40|||||||||4
1631014470000|2021-09-07 11:34:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|17
1631014490000|2021-09-07 11:34:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1631014500000|2021-09-07 11:35:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1631014530000|2021-09-07 11:35:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1631014560000|2021-09-07 11:36:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1631014620000|2021-09-07 11:37:00|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|1
1631014650000|2021-09-07 11:37:30|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|2
1631014670000|2021-09-07 11:37:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1631014680000|2021-09-07 11:38:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1631014690000|2021-09-07 11:38:10|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|5
1631014700000|2021-09-07 11:38:20|||||||||5
1631014710000|2021-09-07 11:38:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1631014720000|2021-09-07 11:38:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1631014750000|2021-09-07 11:39:10|||||||||23
1631014940000|2021-09-07 11:42:20|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|1
1631014960000|2021-09-07 11:42:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1631014970000|2021-09-07 11:42:50|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1631014990000|2021-09-07 11:43:10|||||||||5
1631015020000|2021-09-07 11:43:40|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1631015030000|2021-09-07 11:43:50|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1631015050000|2021-09-07 11:44:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1631015060000|2021-09-07 11:44:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1631015090000|2021-09-07 11:44:50|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|13
1631015100000|2021-09-07 11:45:00|||||||||4
1631015140000|2021-09-07 11:45:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1631015150000|2021-09-07 11:45:50|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1631015180000|2021-09-07 11:46:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1631015190000|2021-09-07 11:46:30|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1631015200000|2021-09-07 11:46:40|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1631015210000|2021-09-07 11:46:50|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1631015220000|2021-09-07 11:47:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1631015230000|2021-09-07 11:47:10|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1631015240000|2021-09-07 11:47:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|20
1631015250000|2021-09-07 11:47:30|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1631015260000|2021-09-07 11:47:40|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1631015270000|2021-09-07 11:47:50|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1631015310000|2021-09-07 11:48:30|||||||||4
1631015350000|2021-09-07 11:49:10|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1631015400000|2021-09-07 11:50:00|||||||||2
1631015420000|2021-09-07 11:50:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1631015550000|2021-09-07 11:52:30|||||||||18
1631015590000|2021-09-07 11:53:10|||||||||59
1631015700000|2021-09-07 11:55:00|||||||||3
1631015940000|2021-09-07 11:59:00|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|74
1631016130000|2021-09-07 12:02:10|||||||||2
1631016140000|2021-09-07 12:02:20|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|6
1631016250000|2021-09-07 12:04:10|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|2
1631016260000|2021-09-07 12:04:20|||||||||57
1631016270000|2021-09-07 12:04:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1631016370000|2021-09-07 12:06:10|||||||||1
1631016630000|2021-09-07 12:10:30|||||||||4
1631016640000|2021-09-07 12:10:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|9
1631016710000|2021-09-07 12:11:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1631016730000|2021-09-07 12:12:10|||||||||6
1631016790000|2021-09-07 12:13:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|4
1631016980000|2021-09-07 12:16:20|||||||||4
1631017070000|2021-09-07 12:17:50|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|9
1631017100000|2021-09-07 12:18:20|||||||||33
1631017170000|2021-09-07 12:19:30|||||||||26
1631017180000|2021-09-07 12:19:40|||||||||12
1631017190000|2021-09-07 12:19:50|||||||||16
1631017200000|2021-09-07 12:20:00|||||||||4
1631017350000|2021-09-07 12:22:30|||||||||6
1631017410000|2021-09-07 12:23:30|||||||||5
1631017760000|2021-09-07 12:29:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|50
1631017810000|2021-09-07 12:30:10|||||||||5
1631017840000|2021-09-07 12:30:40|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1631017850000|2021-09-07 12:30:50|||||||||20
1631017860000|2021-09-07 12:31:00|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|3
1631017870000|2021-09-07 12:31:10|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|3
1631017880000|2021-09-07 12:31:20|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|12
1631017890000|2021-09-07 12:31:30|||||||||13
1631018010000|2021-09-07 12:33:30|||||||||6
1631018050000|2021-09-07 12:34:10|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|117
1631018180000|2021-09-07 12:36:20|||||||||4
1631018220000|2021-09-07 12:37:00|||||||||5
1631018260000|2021-09-07 12:37:40|||||||||6
1631018420000|2021-09-07 12:40:20|||||||||4
1631018440000|2021-09-07 12:40:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1631018450000|2021-09-07 12:40:50|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1631018460000|2021-09-07 12:41:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1631018470000|2021-09-07 12:41:10|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1631018480000|2021-09-07 12:41:20|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|17
1631018490000|2021-09-07 12:41:30|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|34
1631018560000|2021-09-07 12:42:40|||||||||4
1631018650000|2021-09-07 12:44:10|||||||||26
1631018990000|2021-09-07 12:49:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|32
1631019000000|2021-09-07 12:50:00|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|3
1631019110000|2021-09-07 12:51:50|||||||||5
1631019160000|2021-09-07 12:52:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|84
1631019350000|2021-09-07 12:55:50|||||||||4
1631019550000|2021-09-07 12:59:10|||||||||1
1631019610000|2021-09-07 13:00:10|||||||||6
1631019620000|2021-09-07 13:00:20|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1631019680000|2021-09-07 13:01:20|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|3
1631019690000|2021-09-07 13:01:30|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1631019700000|2021-09-07 13:01:40|||||||||5
1631019710000|2021-09-07 13:01:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1631019720000|2021-09-07 13:02:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1631019730000|2021-09-07 13:02:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1631019770000|2021-09-07 13:02:50|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|0
1631019780000|2021-09-07 13:03:00|19.64|19.56|19.64|19.56|19.66|19.58|19.64|19.56|0
1631019790000|2021-09-07 13:03:10|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|0
1631019820000|2021-09-07 13:03:40|||||||||1
1631019850000|2021-09-07 13:04:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|5
1631019870000|2021-09-07 13:04:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|84
1631019880000|2021-09-07 13:04:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1631019910000|2021-09-07 13:05:10|||||||||20
1631019970000|2021-09-07 13:06:10|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|138
1631019980000|2021-09-07 13:06:20|||||||||5
1631020020000|2021-09-07 13:07:00|||||||||4
1631020060000|2021-09-07 13:07:40|||||||||5
1631020110000|2021-09-07 13:08:30|||||||||5
1631020160000|2021-09-07 13:09:20|||||||||5
1631020250000|2021-09-07 13:10:50|19.66|19.58|19.62|19.54|19.66|19.58|19.61|19.53|285
1631020260000|2021-09-07 13:11:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1631020370000|2021-09-07 13:12:50|19.66|19.58|19.66|19.58|19.68|19.6|19.65|19.57|12
1631020380000|2021-09-07 13:13:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1631020480000|2021-09-07 13:14:40|||||||||4
1631020490000|2021-09-07 13:14:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|157
1631020590000|2021-09-07 13:16:30|||||||||5
1631020620000|2021-09-07 13:17:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|1
1631020670000|2021-09-07 13:17:50|||||||||6
1631020690000|2021-09-07 13:18:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|117
1631020720000|2021-09-07 13:18:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|7
1631020780000|2021-09-07 13:19:40|||||||||4
1631020810000|2021-09-07 13:20:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|132
1631020830000|2021-09-07 13:20:30|||||||||1
1631020860000|2021-09-07 13:21:00|||||||||2
1631020870000|2021-09-07 13:21:10|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|35
1631020900000|2021-09-07 13:21:40|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|2
1631020930000|2021-09-07 13:22:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1631020940000|2021-09-07 13:22:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1631020960000|2021-09-07 13:22:40|||||||||6
1631021010000|2021-09-07 13:23:30|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|68
1631021020000|2021-09-07 13:23:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1631021080000|2021-09-07 13:24:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|81
1631021100000|2021-09-07 13:25:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|122
1631021110000|2021-09-07 13:25:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1631021150000|2021-09-07 13:25:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1631021170000|2021-09-07 13:26:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1631021230000|2021-09-07 13:27:10|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|55
1631021260000|2021-09-07 13:27:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1631021270000|2021-09-07 13:27:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1631021360000|2021-09-07 13:29:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|36
1631021400000|2021-09-07 13:30:00|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|61
1631021410000|2021-09-07 13:30:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|84
1631021420000|2021-09-07 13:30:20|||||||||16
1631021440000|2021-09-07 13:30:40|||||||||25
1631021460000|2021-09-07 13:31:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1631021470000|2021-09-07 13:31:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1631021480000|2021-09-07 13:31:20|||||||||1
1631021490000|2021-09-07 13:31:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|9
1631021500000|2021-09-07 13:31:40|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|0
1631021510000|2021-09-07 13:31:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1631021520000|2021-09-07 13:32:00|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|44
1631021530000|2021-09-07 13:32:10|||||||||40
1631021550000|2021-09-07 13:32:30|||||||||10
1631021560000|2021-09-07 13:32:40|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|2
1631021580000|2021-09-07 13:33:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1631021610000|2021-09-07 13:33:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|241
1631021630000|2021-09-07 13:33:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|6
1631021640000|2021-09-07 13:34:00|19.83|19.75|19.84|19.76|19.84|19.76|19.81|19.73|2
1631021650000|2021-09-07 13:34:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|205
1631021660000|2021-09-07 13:34:20|19.89|19.81|19.85|19.77|19.89|19.81|19.85|19.77|4
1631021670000|2021-09-07 13:34:30|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|8
1631021750000|2021-09-07 13:35:50|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|48
1631021780000|2021-09-07 13:36:20|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|9
1631021790000|2021-09-07 13:36:30|19.84|19.76|19.8|19.72|19.84|19.76|19.8|19.72|0
1631021800000|2021-09-07 13:36:40|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|35
1631021810000|2021-09-07 13:36:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|2
1631021820000|2021-09-07 13:37:00|||||||||27
1631021840000|2021-09-07 13:37:20|19.81|19.73|19.79|19.71|19.84|19.76|19.79|19.71|7
1631021850000|2021-09-07 13:37:30|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|1
1631021860000|2021-09-07 13:37:40|||||||||20
1631021880000|2021-09-07 13:38:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1631021890000|2021-09-07 13:38:10|19.82|19.74|19.84|19.76|19.84|19.76|19.81|19.73|0
1631021910000|2021-09-07 13:38:30|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|124
1631021930000|2021-09-07 13:38:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1631021940000|2021-09-07 13:39:00|19.83|19.75|19.84|19.76|19.84|19.76|19.81|19.73|11
1631021950000|2021-09-07 13:39:10|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|18
1631021960000|2021-09-07 13:39:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|3
1631022010000|2021-09-07 13:40:10|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|13
1631022030000|2021-09-07 13:40:30|||||||||28
1631022040000|2021-09-07 13:40:40|||||||||39
1631022060000|2021-09-07 13:41:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1631022100000|2021-09-07 13:41:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1631022110000|2021-09-07 13:41:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1631022120000|2021-09-07 13:42:00|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|1
1631022140000|2021-09-07 13:42:20|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|25
1631022150000|2021-09-07 13:42:30|||||||||2
1631022170000|2021-09-07 13:42:50|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|2
1631022180000|2021-09-07 13:43:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1631022200000|2021-09-07 13:43:20|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|7
1631022210000|2021-09-07 13:43:30|||||||||12
1631022220000|2021-09-07 13:43:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1631022230000|2021-09-07 13:43:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|100
1631022240000|2021-09-07 13:44:00|||||||||1
1631022280000|2021-09-07 13:44:40|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1631022300000|2021-09-07 13:45:00|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|48
1631022310000|2021-09-07 13:45:10|19.86|19.78|19.87|19.79|19.9|19.82|19.86|19.78|38
1631022320000|2021-09-07 13:45:20|19.85|19.77|19.91|19.83|19.91|19.83|19.85|19.77|62
1631022330000|2021-09-07 13:45:30|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|0
1631022340000|2021-09-07 13:45:40|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|4
1631022350000|2021-09-07 13:45:50|19.9|19.82|19.88|19.8|19.9|19.82|19.85|19.77|31
1631022360000|2021-09-07 13:46:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|8
1631022370000|2021-09-07 13:46:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|2
1631022380000|2021-09-07 13:46:20|||||||||1
1631022390000|2021-09-07 13:46:30|||||||||1
1631022400000|2021-09-07 13:46:40|||||||||133
1631022430000|2021-09-07 13:47:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|19
1631022440000|2021-09-07 13:47:20|19.96|19.88|19.91|19.83|19.96|19.88|19.91|19.83|11
1631022450000|2021-09-07 13:47:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|13
1631022460000|2021-09-07 13:47:40|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1631022470000|2021-09-07 13:47:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1631022480000|2021-09-07 13:48:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1631022490000|2021-09-07 13:48:10|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|2
1631022500000|2021-09-07 13:48:20|19.86|19.78|19.88|19.8|19.9|19.82|19.86|19.78|0
1631022510000|2021-09-07 13:48:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1631022570000|2021-09-07 13:49:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|12
1631022600000|2021-09-07 13:50:00|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|71
1631022610000|2021-09-07 13:50:10|19.91|19.83|19.91|19.83|19.93|19.85|19.9|19.82|109
1631022620000|2021-09-07 13:50:20|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|9
1631022630000|2021-09-07 13:50:30|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|2
1631022640000|2021-09-07 13:50:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|2
1631022650000|2021-09-07 13:50:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|23
1631022670000|2021-09-07 13:51:10|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|0
1631022680000|2021-09-07 13:51:20|19.92|19.84|19.96|19.88|19.96|19.88|19.92|19.84|17
1631022690000|2021-09-07 13:51:30|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|1
1631022730000|2021-09-07 13:52:10|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|2
1631022740000|2021-09-07 13:52:20|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|3
1631022750000|2021-09-07 13:52:30|||||||||1
1631022760000|2021-09-07 13:52:40|||||||||2
1631022780000|2021-09-07 13:53:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|27
1631022790000|2021-09-07 13:53:10|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|40
1631022800000|2021-09-07 13:53:20|||||||||1
1631022810000|2021-09-07 13:53:30|||||||||1
1631022840000|2021-09-07 13:54:00|||||||||14
1631022850000|2021-09-07 13:54:10|||||||||5
1631022870000|2021-09-07 13:54:30|||||||||2
1631022890000|2021-09-07 13:54:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1631022900000|2021-09-07 13:55:00|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|21
1631022910000|2021-09-07 13:55:10|20.01|19.93|19.97|19.89|20.01|19.93|19.96|19.88|148
1631022920000|2021-09-07 13:55:20|||||||||3
1631022940000|2021-09-07 13:55:40|19.96|19.88|19.94|19.86|19.96|19.88|19.92|19.84|75
1631022950000|2021-09-07 13:55:50|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|10
1631022960000|2021-09-07 13:56:00|||||||||3
1631022970000|2021-09-07 13:56:10|||||||||78
1631022980000|2021-09-07 13:56:20|19.9|19.82|19.88|19.8|19.9|19.82|19.86|19.78|8
1631022990000|2021-09-07 13:56:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1631023000000|2021-09-07 13:56:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1631023020000|2021-09-07 13:57:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1631023030000|2021-09-07 13:57:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|49
1631023040000|2021-09-07 13:57:20|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|154
1631023060000|2021-09-07 13:57:40|||||||||1
1631023070000|2021-09-07 13:57:50|||||||||6
1631023080000|2021-09-07 13:58:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1631023090000|2021-09-07 13:58:10|19.85|19.77|19.85|19.77|19.85|19.77|19.82|19.74|24
1631023100000|2021-09-07 13:58:20|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1631023150000|2021-09-07 13:59:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|9
1631023160000|2021-09-07 13:59:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1631023180000|2021-09-07 13:59:40|||||||||1
1631023200000|2021-09-07 14:00:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|61
1631023210000|2021-09-07 14:00:10|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|5
1631023220000|2021-09-07 14:00:20|19.9|19.82|19.85|19.77|19.9|19.82|19.85|19.77|25
1631023230000|2021-09-07 14:00:30|||||||||1
1631023240000|2021-09-07 14:00:40|19.87|19.79|19.9|19.82|19.9|19.82|19.85|19.77|52
1631023250000|2021-09-07 14:00:50|||||||||1
1631023260000|2021-09-07 14:01:00|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|2
1631023270000|2021-09-07 14:01:10|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|61
1631023280000|2021-09-07 14:01:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|2
1631023290000|2021-09-07 14:01:30|19.91|19.83|19.91|19.83|19.93|19.85|19.91|19.83|2
1631023300000|2021-09-07 14:01:40|||||||||2
1631023310000|2021-09-07 14:01:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|8
1631023320000|2021-09-07 14:02:00|||||||||23
1631023330000|2021-09-07 14:02:10|||||||||1
1631023340000|2021-09-07 14:02:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|8
1631023350000|2021-09-07 14:02:30|||||||||61
1631023360000|2021-09-07 14:02:40|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|2
1631023370000|2021-09-07 14:02:50|||||||||8
1631023380000|2021-09-07 14:03:00|||||||||1
1631023390000|2021-09-07 14:03:10|||||||||2
1631023400000|2021-09-07 14:03:20|||||||||7
1631023410000|2021-09-07 14:03:30|||||||||1
1631023420000|2021-09-07 14:03:40|||||||||2
1631023430000|2021-09-07 14:03:50|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|16
1631023440000|2021-09-07 14:04:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1631023450000|2021-09-07 14:04:10|19.85|19.77|19.87|19.79|19.9|19.82|19.85|19.77|44
1631023460000|2021-09-07 14:04:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1631023470000|2021-09-07 14:04:30|||||||||1
1631023480000|2021-09-07 14:04:40|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|2
1631023490000|2021-09-07 14:04:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1631023500000|2021-09-07 14:05:00|||||||||1
1631023510000|2021-09-07 14:05:10|||||||||9
1631023520000|2021-09-07 14:05:20|||||||||1
1631023530000|2021-09-07 14:05:30|||||||||1
1631023540000|2021-09-07 14:05:40|||||||||2
1631023550000|2021-09-07 14:05:50|19.86|19.78|19.9|19.82|19.9|19.82|19.86|19.78|32
1631023560000|2021-09-07 14:06:00|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|1
1631023570000|2021-09-07 14:06:10|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|1
1631023580000|2021-09-07 14:06:20|||||||||1
1631023590000|2021-09-07 14:06:30|||||||||1
1631023600000|2021-09-07 14:06:40|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|77
1631023610000|2021-09-07 14:06:50|||||||||1
1631023620000|2021-09-07 14:07:00|||||||||7
1631023630000|2021-09-07 14:07:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1631023640000|2021-09-07 14:07:20|19.88|19.8|19.88|19.8|19.9|19.82|19.86|19.78|1
1631023650000|2021-09-07 14:07:30|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|1
1631023660000|2021-09-07 14:07:40|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|2
1631023670000|2021-09-07 14:07:50|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|1
1631023680000|2021-09-07 14:08:00|19.93|19.85|19.91|19.83|19.95|19.87|19.91|19.83|42
1631023690000|2021-09-07 14:08:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|1
1631023700000|2021-09-07 14:08:20|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1631023710000|2021-09-07 14:08:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1631023720000|2021-09-07 14:08:40|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|2
1631023730000|2021-09-07 14:08:50|||||||||1
1631023740000|2021-09-07 14:09:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1631023750000|2021-09-07 14:09:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|4
1631023760000|2021-09-07 14:09:20|19.91|19.83|19.95|19.87|19.96|19.88|19.91|19.83|2
1631023770000|2021-09-07 14:09:30|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|2
1631023780000|2021-09-07 14:09:40|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|2
1631023790000|2021-09-07 14:09:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1631023800000|2021-09-07 14:10:00|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|11
1631023810000|2021-09-07 14:10:10|||||||||3
1631023830000|2021-09-07 14:10:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|7
1631023840000|2021-09-07 14:10:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|2
1631023850000|2021-09-07 14:10:50|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|4
1631023860000|2021-09-07 14:11:00|20.01|19.93|20.01|19.93|20.01|19.93|19.96|19.88|35
1631023870000|2021-09-07 14:11:10|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|54
1631023880000|2021-09-07 14:11:20|||||||||2
1631023890000|2021-09-07 14:11:30|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|1
1631023900000|2021-09-07 14:11:40|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|10
1631023910000|2021-09-07 14:11:50|||||||||1
1631023920000|2021-09-07 14:12:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|3
1631023930000|2021-09-07 14:12:10|20|19.92|20.02|19.94|20.02|19.94|20|19.92|24
1631023940000|2021-09-07 14:12:20|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|5
1631023950000|2021-09-07 14:12:30|19.99|19.91|20.02|19.94|20.02|19.94|19.97|19.89|7
1631023960000|2021-09-07 14:12:40|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|5
1631023970000|2021-09-07 14:12:50|20.03|19.95|20.07|19.99|20.07|19.99|20.03|19.95|7
1631023980000|2021-09-07 14:13:00|20.05|19.97|20.08|20|20.08|20|20.05|19.97|27
1631023990000|2021-09-07 14:13:10|||||||||1
1631024000000|2021-09-07 14:13:20|20.07|19.99|20.08|20|20.08|20|20.07|19.99|54
1631024010000|2021-09-07 14:13:30|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|6
1631024020000|2021-09-07 14:13:40|||||||||4
1631024030000|2021-09-07 14:13:50|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|3
1631024040000|2021-09-07 14:14:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|2
1631024050000|2021-09-07 14:14:10|||||||||5
1631024060000|2021-09-07 14:14:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|4
1631024070000|2021-09-07 14:14:30|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|17
1631024080000|2021-09-07 14:14:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|6
1631024090000|2021-09-07 14:14:50|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|4
1631024100000|2021-09-07 14:15:00|20|19.92|19.99|19.91|20.02|19.94|19.99|19.91|11
1631024110000|2021-09-07 14:15:10|||||||||5
1631024120000|2021-09-07 14:15:20|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|5
1631024130000|2021-09-07 14:15:30|20.01|19.93|20.01|19.93|20.01|19.93|19.99|19.91|8
1631024140000|2021-09-07 14:15:40|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|9
1631024150000|2021-09-07 14:15:50|||||||||6
1631024160000|2021-09-07 14:16:00|||||||||3
1631024170000|2021-09-07 14:16:10|||||||||14
1631024180000|2021-09-07 14:16:20|||||||||1
1631024190000|2021-09-07 14:16:30|||||||||4
1631024200000|2021-09-07 14:16:40|||||||||5
1631024210000|2021-09-07 14:16:50|||||||||11
1631024220000|2021-09-07 14:17:00|||||||||3
1631024230000|2021-09-07 14:17:10|||||||||5
1631024240000|2021-09-07 14:17:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|24
1631024250000|2021-09-07 14:17:30|19.97|19.89|20.01|19.93|20.01|19.93|19.97|19.89|0
1631024260000|2021-09-07 14:17:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|3
1631024270000|2021-09-07 14:17:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|6
1631024280000|2021-09-07 14:18:00|||||||||16
1631024290000|2021-09-07 14:18:10|||||||||3
1631024300000|2021-09-07 14:18:20|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|3
1631024310000|2021-09-07 14:18:30|||||||||7
1631024320000|2021-09-07 14:18:40|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|4
1631024330000|2021-09-07 14:18:50|||||||||5
1631024340000|2021-09-07 14:19:00|||||||||4
1631024350000|2021-09-07 14:19:10|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|5
1631024360000|2021-09-07 14:19:20|||||||||1
1631024370000|2021-09-07 14:19:30|20.01|19.93|20|19.92|20.01|19.93|20|19.92|3
1631024380000|2021-09-07 14:19:40|20.01|19.93|20.01|19.93|20.01|19.93|19.98|19.9|1
1631024390000|2021-09-07 14:19:50|||||||||1
1631024400000|2021-09-07 14:20:00|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|25
1631024410000|2021-09-07 14:20:10|19.99|19.91|20.01|19.93|20.01|19.93|19.97|19.89|4
1631024430000|2021-09-07 14:20:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|1
1631024440000|2021-09-07 14:20:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|6
1631024450000|2021-09-07 14:20:50|||||||||1
1631024460000|2021-09-07 14:21:00|||||||||1
1631024470000|2021-09-07 14:21:10|19.95|19.87|19.95|19.87|19.95|19.87|19.93|19.85|2
1631024480000|2021-09-07 14:21:20|||||||||1
1631024490000|2021-09-07 14:21:30|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|61
1631024500000|2021-09-07 14:21:40|19.88|19.8|19.87|19.79|19.88|19.8|19.85|19.77|38
1631024510000|2021-09-07 14:21:50|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|1
1631024520000|2021-09-07 14:22:00|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|6
1631024530000|2021-09-07 14:22:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|2
1631024540000|2021-09-07 14:22:20|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|8
1631024550000|2021-09-07 14:22:30|19.91|19.83|19.91|19.83|19.93|19.85|19.91|19.83|1
1631024560000|2021-09-07 14:22:40|||||||||2
1631024580000|2021-09-07 14:23:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|1
1631024590000|2021-09-07 14:23:10|||||||||2
1631024600000|2021-09-07 14:23:20|||||||||1
1631024610000|2021-09-07 14:23:30|||||||||1
1631024620000|2021-09-07 14:23:40|||||||||1
1631024640000|2021-09-07 14:24:00|19.96|19.88|19.96|19.88|19.96|19.88|19.94|19.86|0
1631024650000|2021-09-07 14:24:10|||||||||9
1631024670000|2021-09-07 14:24:30|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|8
1631024680000|2021-09-07 14:24:40|||||||||10
1631024690000|2021-09-07 14:24:50|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1631024700000|2021-09-07 14:25:00|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|16
1631024710000|2021-09-07 14:25:10|||||||||9
1631024720000|2021-09-07 14:25:20|||||||||9
1631024730000|2021-09-07 14:25:30|19.95|19.87|19.93|19.85|19.96|19.88|19.93|19.85|2
1631024740000|2021-09-07 14:25:40|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|9
1631024750000|2021-09-07 14:25:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1631024760000|2021-09-07 14:26:00|19.95|19.87|19.93|19.85|19.96|19.88|19.93|19.85|7
1631024770000|2021-09-07 14:26:10|||||||||2
1631024780000|2021-09-07 14:26:20|||||||||9
1631024790000|2021-09-07 14:26:30|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|1
1631024800000|2021-09-07 14:26:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|60
1631024810000|2021-09-07 14:26:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1631024820000|2021-09-07 14:27:00|||||||||7
1631024830000|2021-09-07 14:27:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|2
1631024840000|2021-09-07 14:27:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1631024850000|2021-09-07 14:27:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|8
1631024860000|2021-09-07 14:27:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|2
1631024870000|2021-09-07 14:27:50|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|1
1631024880000|2021-09-07 14:28:00|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|14
1631024890000|2021-09-07 14:28:10|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|12
1631024900000|2021-09-07 14:28:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1631024910000|2021-09-07 14:28:30|||||||||1
1631024920000|2021-09-07 14:28:40|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|2
1631024930000|2021-09-07 14:28:50|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|1
1631024940000|2021-09-07 14:29:00|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|6
1631024950000|2021-09-07 14:29:10|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|3
1631024960000|2021-09-07 14:29:20|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|3
1631024970000|2021-09-07 14:29:30|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|15
1631024980000|2021-09-07 14:29:40|||||||||22
1631024990000|2021-09-07 14:29:50|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|18
1631025000000|2021-09-07 14:30:00|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|38
1631025010000|2021-09-07 14:30:10|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|17
1631025020000|2021-09-07 14:30:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|16
1631025030000|2021-09-07 14:30:30|||||||||27
1631025040000|2021-09-07 14:30:40|||||||||8
1631025050000|2021-09-07 14:30:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|7
1631025060000|2021-09-07 14:31:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|8
1631025070000|2021-09-07 14:31:10|||||||||3
1631025080000|2021-09-07 14:31:20|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|1
1631025090000|2021-09-07 14:31:30|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|10
1631025100000|2021-09-07 14:31:40|||||||||1
1631025110000|2021-09-07 14:31:50|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|3
1631025130000|2021-09-07 14:32:10|19.95|19.87|19.91|19.83|19.95|19.87|19.91|19.83|50
1631025140000|2021-09-07 14:32:20|||||||||1
1631025150000|2021-09-07 14:32:30|||||||||1
1631025160000|2021-09-07 14:32:40|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|2
1631025170000|2021-09-07 14:32:50|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|1
1631025180000|2021-09-07 14:33:00|||||||||1
1631025190000|2021-09-07 14:33:10|||||||||1
1631025200000|2021-09-07 14:33:20|19.95|19.87|19.93|19.85|19.95|19.87|19.91|19.83|1
1631025210000|2021-09-07 14:33:30|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|53
1631025220000|2021-09-07 14:33:40|||||||||2
1631025230000|2021-09-07 14:33:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|17
1631025240000|2021-09-07 14:34:00|||||||||1
1631025250000|2021-09-07 14:34:10|||||||||1
1631025260000|2021-09-07 14:34:20|19.93|19.85|19.93|19.85|19.96|19.88|19.93|19.85|10
1631025270000|2021-09-07 14:34:30|19.95|19.87|19.96|19.88|19.96|19.88|19.93|19.85|1
1631025280000|2021-09-07 14:34:40|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|2
1631025290000|2021-09-07 14:34:50|19.95|19.87|19.95|19.87|19.96|19.88|19.93|19.85|1
1631025300000|2021-09-07 14:35:00|19.93|19.85|19.91|19.83|19.95|19.87|19.91|19.83|9
1631025310000|2021-09-07 14:35:10|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|9
1631025320000|2021-09-07 14:35:20|19.95|19.87|19.96|19.88|19.96|19.88|19.93|19.85|1
1631025330000|2021-09-07 14:35:30|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|1
1631025340000|2021-09-07 14:35:40|19.95|19.87|19.91|19.83|19.95|19.87|19.91|19.83|10
1631025350000|2021-09-07 14:35:50|19.93|19.85|19.93|19.85|19.93|19.85|19.91|19.83|1
1631025360000|2021-09-07 14:36:00|19.91|19.83|19.91|19.83|19.93|19.85|19.91|19.83|1
1631025370000|2021-09-07 14:36:10|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|1
1631025380000|2021-09-07 14:36:20|||||||||1
1631025390000|2021-09-07 14:36:30|||||||||1
1631025400000|2021-09-07 14:36:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|30
1631025410000|2021-09-07 14:36:50|||||||||1
1631025420000|2021-09-07 14:37:00|||||||||1
1631025430000|2021-09-07 14:37:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|4
1631025440000|2021-09-07 14:37:20|||||||||1
1631025450000|2021-09-07 14:37:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|11
1631025460000|2021-09-07 14:37:40|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|2
1631025470000|2021-09-07 14:37:50|||||||||1
1631025480000|2021-09-07 14:38:00|||||||||1
1631025490000|2021-09-07 14:38:10|||||||||2
1631025500000|2021-09-07 14:38:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|18
1631025510000|2021-09-07 14:38:30|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|2
1631025520000|2021-09-07 14:38:40|19.91|19.83|19.93|19.85|19.95|19.87|19.91|19.83|45
1631025530000|2021-09-07 14:38:50|19.95|19.87|19.93|19.85|19.95|19.87|19.91|19.83|1
1631025540000|2021-09-07 14:39:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1631025550000|2021-09-07 14:39:10|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|31
1631025570000|2021-09-07 14:39:30|||||||||1
1631025580000|2021-09-07 14:39:40|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|1
1631025590000|2021-09-07 14:39:50|||||||||1
1631025600000|2021-09-07 14:40:00|||||||||2
1631025610000|2021-09-07 14:40:10|||||||||6
1631025630000|2021-09-07 14:40:30|||||||||1
1631025640000|2021-09-07 14:40:40|||||||||1
1631025650000|2021-09-07 14:40:50|||||||||1
1631025660000|2021-09-07 14:41:00|||||||||3
1631025670000|2021-09-07 14:41:10|||||||||1
1631025680000|2021-09-07 14:41:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1631025690000|2021-09-07 14:41:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|1
1631025700000|2021-09-07 14:41:40|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|1
1631025710000|2021-09-07 14:41:50|||||||||1
1631025720000|2021-09-07 14:42:00|||||||||1
1631025730000|2021-09-07 14:42:10|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|1
1631025740000|2021-09-07 14:42:20|19.95|19.87|19.96|19.88|19.96|19.88|19.93|19.85|86
1631025750000|2021-09-07 14:42:30|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|1
1631025760000|2021-09-07 14:42:40|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|1
1631025770000|2021-09-07 14:42:50|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|1
1631025780000|2021-09-07 14:43:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1631025790000|2021-09-07 14:43:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|43
1631025800000|2021-09-07 14:43:20|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|3
1631025810000|2021-09-07 14:43:30|||||||||1
1631025820000|2021-09-07 14:43:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|8
1631025830000|2021-09-07 14:43:50|||||||||9
1631025840000|2021-09-07 14:44:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|1
1631025850000|2021-09-07 14:44:10|||||||||101
1631025860000|2021-09-07 14:44:20|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|77
1631025870000|2021-09-07 14:44:30|||||||||7
1631025880000|2021-09-07 14:44:40|||||||||1
1631025910000|2021-09-07 14:45:10|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|15
1631025920000|2021-09-07 14:45:20|||||||||1
1631025930000|2021-09-07 14:45:30|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|23
1631025940000|2021-09-07 14:45:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|34
1631025950000|2021-09-07 14:45:50|||||||||1
1631025960000|2021-09-07 14:46:00|||||||||1
1631025970000|2021-09-07 14:46:10|||||||||1
1631025980000|2021-09-07 14:46:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|7
1631025990000|2021-09-07 14:46:30|||||||||5
1631026000000|2021-09-07 14:46:40|||||||||1
1631026010000|2021-09-07 14:46:50|||||||||1
1631026020000|2021-09-07 14:47:00|||||||||1
1631026030000|2021-09-07 14:47:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|6
1631026040000|2021-09-07 14:47:20|||||||||3
1631026050000|2021-09-07 14:47:30|||||||||3
1631026060000|2021-09-07 14:47:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|14
1631026070000|2021-09-07 14:47:50|||||||||3
1631026080000|2021-09-07 14:48:00|||||||||2
1631026090000|2021-09-07 14:48:10|||||||||2
1631026100000|2021-09-07 14:48:20|||||||||3
1631026110000|2021-09-07 14:48:30|||||||||65
1631026120000|2021-09-07 14:48:40|||||||||3
1631026130000|2021-09-07 14:48:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|37
1631026140000|2021-09-07 14:49:00|||||||||8
1631026150000|2021-09-07 14:49:10|||||||||2
1631026160000|2021-09-07 14:49:20|||||||||1
1631026170000|2021-09-07 14:49:30|||||||||1
1631026190000|2021-09-07 14:49:50|||||||||1
1631026200000|2021-09-07 14:50:00|||||||||1
1631026210000|2021-09-07 14:50:10|||||||||1
1631026220000|2021-09-07 14:50:20|||||||||84
1631026230000|2021-09-07 14:50:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|27
1631026240000|2021-09-07 14:50:40|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1631026250000|2021-09-07 14:50:50|||||||||1
1631026260000|2021-09-07 14:51:00|||||||||1
1631026270000|2021-09-07 14:51:10|||||||||2
1631026280000|2021-09-07 14:51:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|11
1631026290000|2021-09-07 14:51:30|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|29
1631026310000|2021-09-07 14:51:50|||||||||1
1631026330000|2021-09-07 14:52:10|||||||||1
1631026350000|2021-09-07 14:52:30|||||||||1
1631026360000|2021-09-07 14:52:40|||||||||2
1631026380000|2021-09-07 14:53:00|||||||||18
1631026390000|2021-09-07 14:53:10|||||||||8
1631026400000|2021-09-07 14:53:20|||||||||5
1631026410000|2021-09-07 14:53:30|||||||||254
1631026420000|2021-09-07 14:53:40|||||||||1
1631026450000|2021-09-07 14:54:10|||||||||1
1631026460000|2021-09-07 14:54:20|||||||||3
1631026470000|2021-09-07 14:54:30|||||||||2
1631026480000|2021-09-07 14:54:40|||||||||2
1631026500000|2021-09-07 14:55:00|||||||||1
1631026510000|2021-09-07 14:55:10|||||||||2
1631026520000|2021-09-07 14:55:20|||||||||1
1631026530000|2021-09-07 14:55:30|||||||||51
1631026540000|2021-09-07 14:55:40|||||||||2
1631026560000|2021-09-07 14:56:00|||||||||26
1631026570000|2021-09-07 14:56:10|||||||||2
1631026580000|2021-09-07 14:56:20|||||||||8
1631026600000|2021-09-07 14:56:40|||||||||1
1631026620000|2021-09-07 14:57:00|||||||||11
1631026630000|2021-09-07 14:57:10|||||||||1
1631026640000|2021-09-07 14:57:20|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|151
1631026650000|2021-09-07 14:57:30|||||||||1
1631026660000|2021-09-07 14:57:40|||||||||2
1631026670000|2021-09-07 14:57:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1631026680000|2021-09-07 14:58:00|||||||||57
1631026690000|2021-09-07 14:58:10|||||||||2
1631026700000|2021-09-07 14:58:20|||||||||1
1631026710000|2021-09-07 14:58:30|||||||||9
1631026720000|2021-09-07 14:58:40|||||||||1
1631026730000|2021-09-07 14:58:50|||||||||2
1631026750000|2021-09-07 14:59:10|||||||||1
1631026760000|2021-09-07 14:59:20|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|8
1631026770000|2021-09-07 14:59:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1631026780000|2021-09-07 14:59:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1631026790000|2021-09-07 14:59:50|||||||||2
1631026800000|2021-09-07 15:00:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1631026820000|2021-09-07 15:00:20|||||||||4
1631026830000|2021-09-07 15:00:30|||||||||8
1631026840000|2021-09-07 15:00:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|11
1631026850000|2021-09-07 15:00:50|||||||||1
1631026860000|2021-09-07 15:01:00|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1631026870000|2021-09-07 15:01:10|||||||||6
1631026880000|2021-09-07 15:01:20|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|244
1631026900000|2021-09-07 15:01:40|||||||||6
1631026910000|2021-09-07 15:01:50|||||||||1
1631026920000|2021-09-07 15:02:00|||||||||6
1631026940000|2021-09-07 15:02:20|||||||||7
1631026960000|2021-09-07 15:02:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|56
1631026970000|2021-09-07 15:02:50|||||||||1
1631026980000|2021-09-07 15:03:00|||||||||6
1631027000000|2021-09-07 15:03:20|||||||||50
1631027050000|2021-09-07 15:04:10|||||||||9
1631027060000|2021-09-07 15:04:20|||||||||50
1631027070000|2021-09-07 15:04:30|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|12
1631027080000|2021-09-07 15:04:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1631027090000|2021-09-07 15:04:50|||||||||12
1631027140000|2021-09-07 15:05:40|||||||||7
1631027240000|2021-09-07 15:07:20|19.96|19.88|19.94|19.86|19.98|19.9|19.94|19.86|0
1631027250000|2021-09-07 15:07:30|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1631027260000|2021-09-07 15:07:40|||||||||7
1631027280000|2021-09-07 15:08:00|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1631027290000|2021-09-07 15:08:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1631027300000|2021-09-07 15:08:20|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|10
1631027310000|2021-09-07 15:08:30|||||||||10
1631027330000|2021-09-07 15:08:50|||||||||6
1631027350000|2021-09-07 15:09:10|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|128
1631027360000|2021-09-07 15:09:20|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|6
1631027370000|2021-09-07 15:09:30|||||||||126
1631027390000|2021-09-07 15:09:50|||||||||7
1631027410000|2021-09-07 15:10:10|||||||||2
1631027420000|2021-09-07 15:10:20|20.02|19.94|20|19.92|20.04|19.96|20|19.92|18
1631027430000|2021-09-07 15:10:30|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1631027440000|2021-09-07 15:10:40|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|111
1631027460000|2021-09-07 15:11:00|||||||||1
1631027470000|2021-09-07 15:11:10|20|19.92|20.04|19.96|20.04|19.96|20|19.92|167
1631027480000|2021-09-07 15:11:20|20.05|19.97|20|19.92|20.05|19.97|20|19.92|0
1631027490000|2021-09-07 15:11:30|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|27
1631027530000|2021-09-07 15:12:10|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|3
1631027540000|2021-09-07 15:12:20|20.04|19.96|20.02|19.94|20.04|19.96|20|19.92|0
1631027550000|2021-09-07 15:12:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1631027580000|2021-09-07 15:13:00|||||||||6
1631027620000|2021-09-07 15:13:40|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1631027630000|2021-09-07 15:13:50|||||||||6
1631027640000|2021-09-07 15:14:00|20.02|19.94|20|19.92|20.03|19.95|20|19.92|2
1631027650000|2021-09-07 15:14:10|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|30
1631027660000|2021-09-07 15:14:20|||||||||8
1631027700000|2021-09-07 15:15:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|121
1631027710000|2021-09-07 15:15:10|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1631027720000|2021-09-07 15:15:20|||||||||4
1631027740000|2021-09-07 15:15:40|||||||||1
1631027750000|2021-09-07 15:15:50|20.09|20.01|20.06|19.98|20.11|20.03|20.06|19.98|76
1631027760000|2021-09-07 15:16:00|20.08|20|20.11|20.03|20.11|20.03|20.08|20|34
1631027770000|2021-09-07 15:16:10|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|14
1631027780000|2021-09-07 15:16:20|20.1|20.02|20.06|19.98|20.1|20.02|20.06|19.98|1
1631027790000|2021-09-07 15:16:30|||||||||9
1631027810000|2021-09-07 15:16:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|37
1631027830000|2021-09-07 15:17:10|||||||||6
1631027850000|2021-09-07 15:17:30|20|19.92|20|19.92|20.02|19.94|20|19.92|28
1631027870000|2021-09-07 15:17:50|||||||||8
1631027920000|2021-09-07 15:18:40|19.99|19.91|20|19.92|20|19.92|19.99|19.91|74
1631027930000|2021-09-07 15:18:50|||||||||6
1631027950000|2021-09-07 15:19:10|19.99|19.91|20|19.92|20|19.92|19.99|19.91|16
1631027960000|2021-09-07 15:19:20|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|3
1631027990000|2021-09-07 15:19:50|||||||||56
1631028010000|2021-09-07 15:20:10|20|19.92|20|19.92|20|19.92|20|19.92|23
1631028020000|2021-09-07 15:20:20|||||||||7
1631028080000|2021-09-07 15:21:20|20.04|19.96|20.05|19.97|20.05|19.97|20.02|19.94|5
1631028100000|2021-09-07 15:21:40|||||||||1
1631028110000|2021-09-07 15:21:50|||||||||1
1631028130000|2021-09-07 15:22:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|2
1631028140000|2021-09-07 15:22:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|2
1631028150000|2021-09-07 15:22:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1631028160000|2021-09-07 15:22:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1631028170000|2021-09-07 15:22:50|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|17
1631028180000|2021-09-07 15:23:00|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|32
1631028200000|2021-09-07 15:23:20|||||||||1
1631028230000|2021-09-07 15:23:50|||||||||776
1631028240000|2021-09-07 15:24:00|||||||||1
1631028260000|2021-09-07 15:24:20|||||||||43
1631028270000|2021-09-07 15:24:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|5
1631028280000|2021-09-07 15:24:40|20.08|20|20.1|20.02|20.1|20.02|20.06|19.98|1
1631028290000|2021-09-07 15:24:50|||||||||1
1631028300000|2021-09-07 15:25:00|20.08|20|20.05|19.97|20.1|20.02|20.05|19.97|3
1631028340000|2021-09-07 15:25:40|||||||||1
1631028350000|2021-09-07 15:25:50|||||||||2
1631028360000|2021-09-07 15:26:00|||||||||7
1631028370000|2021-09-07 15:26:10|20.06|19.98|20.1|20.02|20.1|20.02|20.05|19.97|8
1631028390000|2021-09-07 15:26:30|||||||||3
1631028400000|2021-09-07 15:26:40|||||||||38
1631028410000|2021-09-07 15:26:50|||||||||64
1631028420000|2021-09-07 15:27:00|||||||||2
1631028440000|2021-09-07 15:27:20|||||||||8
1631028450000|2021-09-07 15:27:30|||||||||1
1631028460000|2021-09-07 15:27:40|||||||||39
1631028470000|2021-09-07 15:27:50|||||||||7
1631028480000|2021-09-07 15:28:00|20.05|19.97|20.08|20|20.08|20|20.05|19.97|66
1631028490000|2021-09-07 15:28:10|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|0
1631028500000|2021-09-07 15:28:20|20.06|19.98|20.08|20|20.1|20.02|20.06|19.98|40
1631028510000|2021-09-07 15:28:30|20.1|20.02|20.06|19.98|20.1|20.02|20.06|19.98|70
1631028520000|2021-09-07 15:28:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|32
1631028530000|2021-09-07 15:28:50|||||||||48
1631028540000|2021-09-07 15:29:00|||||||||57
1631028550000|2021-09-07 15:29:10|||||||||94
1631028560000|2021-09-07 15:29:20|20.09|20.01|20.08|20|20.1|20.02|20.06|19.98|176
1631028570000|2021-09-07 15:29:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|94
1631028580000|2021-09-07 15:29:40|||||||||58
1631028590000|2021-09-07 15:29:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|101
1631028600000|2021-09-07 15:30:00|20.08|20|20.11|20.03|20.11|20.03|20.06|19.98|102
1631028610000|2021-09-07 15:30:10|||||||||13
1631028620000|2021-09-07 15:30:20|20.1|20.02|20.06|19.98|20.11|20.03|20.06|19.98|64
1631028630000|2021-09-07 15:30:30|20.08|20|20.08|20|20.1|20.02|20.08|20|21
1631028640000|2021-09-07 15:30:40|20.11|20.03|20.06|19.98|20.11|20.03|20.06|19.98|18
1631028650000|2021-09-07 15:30:50|20.08|20|20.06|19.98|20.09|20.01|20.06|19.98|24
1631028660000|2021-09-07 15:31:00|20.05|19.97|20.03|19.95|20.06|19.98|20.03|19.95|4
1631028680000|2021-09-07 15:31:20|20|19.92|20.01|19.93|20.01|19.93|20|19.92|70
1631028690000|2021-09-07 15:31:30|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1631028700000|2021-09-07 15:31:40|20|19.92|20|19.92|20.01|19.93|20|19.92|0
1631028720000|2021-09-07 15:32:00|19.98|19.9|20|19.92|20|19.92|19.95|19.87|2
1631028730000|2021-09-07 15:32:10|19.98|19.9|20|19.92|20|19.92|19.98|19.9|5
1631028770000|2021-09-07 15:32:50|20.02|19.94|20.01|19.93|20.03|19.95|20.01|19.93|16
1631028780000|2021-09-07 15:33:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1631028790000|2021-09-07 15:33:10|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|0
1631028800000|2021-09-07 15:33:20|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1631028830000|2021-09-07 15:33:50|20|19.92|20|19.92|20.01|19.93|20|19.92|0
1631028850000|2021-09-07 15:34:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1631028860000|2021-09-07 15:34:20|20|19.92|20.01|19.93|20.01|19.93|20|19.92|1
1631028870000|2021-09-07 15:34:30|20|19.92|20.01|19.93|20.01|19.93|20|19.92|1
1631028880000|2021-09-07 15:34:40|20|19.92|20.01|19.93|20.01|19.93|20|19.92|1
1631028900000|2021-09-07 15:35:00|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1631028930000|2021-09-07 15:35:30|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1631028940000|2021-09-07 15:35:40|20.03|19.95|20.04|19.96|20.06|19.98|20.01|19.93|0
1631028950000|2021-09-07 15:35:50|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|0
1631028960000|2021-09-07 15:36:00|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1631028970000|2021-09-07 15:36:10|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|8
1631028980000|2021-09-07 15:36:20|20.02|19.94|20.02|19.94|20.04|19.96|20.02|19.94|0
1631029020000|2021-09-07 15:37:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1631029040000|2021-09-07 15:37:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1631029050000|2021-09-07 15:37:30|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|0
1631029060000|2021-09-07 15:37:40|20.01|19.93|20.01|19.93|20.01|19.93|19.99|19.91|2
1631029110000|2021-09-07 15:38:30|||||||||15
1631029230000|2021-09-07 15:40:30|||||||||1
1631029270000|2021-09-07 15:41:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|258
1631029280000|2021-09-07 15:41:20|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|10
1631029370000|2021-09-07 15:42:50|||||||||31
1631029380000|2021-09-07 15:43:00|||||||||2
1631029440000|2021-09-07 15:44:00|20|19.92|20|19.92|20|19.92|19.98|19.9|22
1631029450000|2021-09-07 15:44:10|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1631029500000|2021-09-07 15:45:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|83
1631029520000|2021-09-07 15:45:20|20.06|19.98|20.01|19.93|20.06|19.98|20.01|19.93|0
1631029540000|2021-09-07 15:45:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1631029550000|2021-09-07 15:45:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1631029560000|2021-09-07 15:46:00|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1631029570000|2021-09-07 15:46:10|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|40
1631029650000|2021-09-07 15:47:30|||||||||34
1631029660000|2021-09-07 15:47:40|||||||||3
1631029820000|2021-09-07 15:50:20|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1631029830000|2021-09-07 15:50:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1631029840000|2021-09-07 15:50:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1631029860000|2021-09-07 15:51:00|20.03|19.95|20.01|19.93|20.05|19.97|20.01|19.93|0
1631029900000|2021-09-07 15:51:40|20.05|19.97|20.06|19.98|20.06|19.98|20.01|19.93|2
1631029910000|2021-09-07 15:51:50|20.05|19.97|20.01|19.93|20.06|19.98|20.01|19.93|0
1631029940000|2021-09-07 15:52:20|||||||||45
1631029950000|2021-09-07 15:52:30|||||||||25
1631029970000|2021-09-07 15:52:50|20|19.92|20|19.92|20|19.92|20|19.92|1
1631030030000|2021-09-07 15:53:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1631030040000|2021-09-07 15:54:00|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1631030050000|2021-09-07 15:54:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1631030070000|2021-09-07 15:54:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1631030100000|2021-09-07 15:55:00|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1631030120000|2021-09-07 15:55:20|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1631030130000|2021-09-07 15:55:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1631030140000|2021-09-07 15:55:40|20|19.92|20|19.92|20|19.92|20|19.92|1
1631030150000|2021-09-07 15:55:50|19.96|19.88|20|19.92|20|19.92|19.96|19.88|3
1631030160000|2021-09-07 15:56:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|1
1631030170000|2021-09-07 15:56:10|20.01|19.93|20|19.92|20.01|19.93|20|19.92|1
1631030180000|2021-09-07 15:56:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1631030200000|2021-09-07 15:56:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1631030220000|2021-09-07 15:57:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1631030240000|2021-09-07 15:57:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1631030260000|2021-09-07 15:57:40|20.03|19.95|20.05|19.97|20.06|19.98|20.03|19.95|0
1631030290000|2021-09-07 15:58:10|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|0
1631030320000|2021-09-07 15:58:40|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1631030330000|2021-09-07 15:58:50|20.05|19.97|20|19.92|20.05|19.97|20|19.92|10
1631030350000|2021-09-07 15:59:10|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|33
1631030360000|2021-09-07 15:59:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1631030390000|2021-09-07 15:59:50|20|19.92|20.01|19.93|20.01|19.93|20|19.92|3
1631030430000|2021-09-07 16:00:30|20|19.92|20|19.92|20|19.92|20|19.92|3
1631030440000|2021-09-07 16:00:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1631030450000|2021-09-07 16:00:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1631030460000|2021-09-07 16:01:00|19.96|19.88|19.96|19.88|19.96|19.88|19.95|19.87|2
1631030470000|2021-09-07 16:01:10|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1631030500000|2021-09-07 16:01:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1631030510000|2021-09-07 16:01:50|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1631030650000|2021-09-07 16:04:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1631030680000|2021-09-07 16:04:40|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1631030690000|2021-09-07 16:04:50|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1631030700000|2021-09-07 16:05:00|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|0
1631030710000|2021-09-07 16:05:10|||||||||4
1631030720000|2021-09-07 16:05:20|||||||||3
1631030730000|2021-09-07 16:05:30|||||||||2
1631030750000|2021-09-07 16:05:50|||||||||1
1631030800000|2021-09-07 16:06:40|||||||||1
1631030850000|2021-09-07 16:07:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|2
1631030870000|2021-09-07 16:07:50|||||||||50
1631030880000|2021-09-07 16:08:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|38
1631030890000|2021-09-07 16:08:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1631030920000|2021-09-07 16:08:40|19.84|19.76|19.88|19.8|19.88|19.8|19.84|19.76|2
1631030930000|2021-09-07 16:08:50|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|2
1631030970000|2021-09-07 16:09:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1631031020000|2021-09-07 16:10:20|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1631031050000|2021-09-07 16:10:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|2
1631031090000|2021-09-07 16:11:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1631031100000|2021-09-07 16:11:40|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1631031110000|2021-09-07 16:11:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1631031120000|2021-09-07 16:12:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1631031130000|2021-09-07 16:12:10|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1631031140000|2021-09-07 16:12:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1631031150000|2021-09-07 16:12:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1631031200000|2021-09-07 16:13:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1631031210000|2021-09-07 16:13:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1631031240000|2021-09-07 16:14:00|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1631031250000|2021-09-07 16:14:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1631031300000|2021-09-07 16:15:00|||||||||4
1631031350000|2021-09-07 16:15:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|3
1631031360000|2021-09-07 16:16:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1631031450000|2021-09-07 16:17:30|||||||||5
1631031470000|2021-09-07 16:17:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|1
1631031540000|2021-09-07 16:19:00|||||||||8
1631031570000|2021-09-07 16:19:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1631031640000|2021-09-07 16:20:40|||||||||2
1631031790000|2021-09-07 16:23:10|||||||||1
1631031830000|2021-09-07 16:23:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1631031880000|2021-09-07 16:24:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1631032060000|2021-09-07 16:27:40|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1631032070000|2021-09-07 16:27:50|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1631032080000|2021-09-07 16:28:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1631032090000|2021-09-07 16:28:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1631032100000|2021-09-07 16:28:20|||||||||4
1631032110000|2021-09-07 16:28:30|||||||||1
1631032130000|2021-09-07 16:28:50|||||||||2
1631032220000|2021-09-07 16:30:20|||||||||1
1631032250000|2021-09-07 16:30:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1631032280000|2021-09-07 16:31:20|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1631032290000|2021-09-07 16:31:30|19.85|19.77|19.89|19.81|19.89|19.81|19.85|19.77|0
1631032420000|2021-09-07 16:33:40|||||||||1
1631032500000|2021-09-07 16:35:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1631032510000|2021-09-07 16:35:10|||||||||10
1631032520000|2021-09-07 16:35:20|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|22
1631032580000|2021-09-07 16:36:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1631032600000|2021-09-07 16:36:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1631032670000|2021-09-07 16:37:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1631032700000|2021-09-07 16:38:20|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|1
1631032750000|2021-09-07 16:39:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1631032770000|2021-09-07 16:39:30|||||||||1
1631032790000|2021-09-07 16:39:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1631032800000|2021-09-07 16:40:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1631032810000|2021-09-07 16:40:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1631032820000|2021-09-07 16:40:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1631032840000|2021-09-07 16:40:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1631032850000|2021-09-07 16:40:50|||||||||1
1631032880000|2021-09-07 16:41:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1631032890000|2021-09-07 16:41:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1631032900000|2021-09-07 16:41:40|||||||||1
1631032910000|2021-09-07 16:41:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1631032940000|2021-09-07 16:42:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1631032950000|2021-09-07 16:42:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1631032960000|2021-09-07 16:42:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1631033100000|2021-09-07 16:45:00|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1631033110000|2021-09-07 16:45:10|19.81|19.73|19.81|19.73|19.84|19.76|19.79|19.71|0
1631033130000|2021-09-07 16:45:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|3
1631033150000|2021-09-07 16:45:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1631033190000|2021-09-07 16:46:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1631033300000|2021-09-07 16:48:20|||||||||5
1631033380000|2021-09-07 16:49:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1631033390000|2021-09-07 16:49:50|19.79|19.71|19.78|19.7|19.79|19.71|19.76|19.68|0
1631033400000|2021-09-07 16:50:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1631033410000|2021-09-07 16:50:10|||||||||1
1631033420000|2021-09-07 16:50:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1631033430000|2021-09-07 16:50:30|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1631033630000|2021-09-07 16:53:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1631033640000|2021-09-07 16:54:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1631033650000|2021-09-07 16:54:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1631033660000|2021-09-07 16:54:20|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1631033920000|2021-09-07 16:58:40|||||||||2
1631034210000|2021-09-07 17:03:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1631034280000|2021-09-07 17:04:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1631034290000|2021-09-07 17:04:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1631034300000|2021-09-07 17:05:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1631034340000|2021-09-07 17:05:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1631034370000|2021-09-07 17:06:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1631034380000|2021-09-07 17:06:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1631034400000|2021-09-07 17:06:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|9
1631034520000|2021-09-07 17:08:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1631034540000|2021-09-07 17:09:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1631034680000|2021-09-07 17:11:20|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|0
1631034710000|2021-09-07 17:11:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1631034730000|2021-09-07 17:12:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1631034850000|2021-09-07 17:14:10|||||||||4
1631034860000|2021-09-07 17:14:20|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1631034870000|2021-09-07 17:14:30|19.74|19.66|19.75|19.67|19.76|19.68|19.74|19.66|0
1631034880000|2021-09-07 17:14:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|20
1631034890000|2021-09-07 17:14:50|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1631034900000|2021-09-07 17:15:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1631034970000|2021-09-07 17:16:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1631035000000|2021-09-07 17:16:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1631035010000|2021-09-07 17:16:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1631035020000|2021-09-07 17:17:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1631035180000|2021-09-07 17:19:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1631035260000|2021-09-07 17:21:00|||||||||2
1631035470000|2021-09-07 17:24:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|8
1631035480000|2021-09-07 17:24:40|||||||||3
1631035510000|2021-09-07 17:25:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1631035580000|2021-09-07 17:26:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1631035600000|2021-09-07 17:26:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1631035620000|2021-09-07 17:27:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1631035640000|2021-09-07 17:27:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1631035650000|2021-09-07 17:27:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1631035680000|2021-09-07 17:28:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1631035720000|2021-09-07 17:28:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1631035750000|2021-09-07 17:29:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1631035870000|2021-09-07 17:31:10|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1631035910000|2021-09-07 17:31:50|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1631036100000|2021-09-07 17:35:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1631036170000|2021-09-07 17:36:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1631036180000|2021-09-07 17:36:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1631036190000|2021-09-07 17:36:30|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1631036340000|2021-09-07 17:39:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1631036370000|2021-09-07 17:39:30|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|1
1631036380000|2021-09-07 17:39:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1631036390000|2021-09-07 17:39:50|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1631036430000|2021-09-07 17:40:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1631036490000|2021-09-07 17:41:30|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|29
1631036970000|2021-09-07 17:49:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1631037060000|2021-09-07 17:51:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1631037070000|2021-09-07 17:51:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1631037600000|2021-09-07 18:00:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1631037610000|2021-09-07 18:00:10|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|0
1631037680000|2021-09-07 18:01:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1631037690000|2021-09-07 18:01:30|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1631037710000|2021-09-07 18:01:50|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|0
1631037780000|2021-09-07 18:03:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1631037870000|2021-09-07 18:04:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1631037900000|2021-09-07 18:05:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1631037920000|2021-09-07 18:05:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1631037990000|2021-09-07 18:06:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1631038200000|2021-09-07 18:10:00|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|2
1631038210000|2021-09-07 18:10:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1631038220000|2021-09-07 18:10:20|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|0
1631038230000|2021-09-07 18:10:30|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1631038250000|2021-09-07 18:10:50|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1631038260000|2021-09-07 18:11:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1631038270000|2021-09-07 18:11:10|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1631038540000|2021-09-07 18:15:40|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|20
1631038550000|2021-09-07 18:15:50|19.83|19.75|19.85|19.77|19.85|19.77|19.82|19.74|13
1631038560000|2021-09-07 18:16:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1631038570000|2021-09-07 18:16:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1631038680000|2021-09-07 18:18:00|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|0
1631038740000|2021-09-07 18:19:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1631038750000|2021-09-07 18:19:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|2
1631038830000|2021-09-07 18:20:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1631038900000|2021-09-07 18:21:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1631038910000|2021-09-07 18:21:50|||||||||1
1631038930000|2021-09-07 18:22:10|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1631038940000|2021-09-07 18:22:20|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1631038950000|2021-09-07 18:22:30|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|0
1631039060000|2021-09-07 18:24:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1631039190000|2021-09-07 18:26:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1631039230000|2021-09-07 18:27:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1631039250000|2021-09-07 18:27:30|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1631039280000|2021-09-07 18:28:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1631039290000|2021-09-07 18:28:10|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1631039310000|2021-09-07 18:28:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1631039320000|2021-09-07 18:28:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1631039460000|2021-09-07 18:31:00|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1631039500000|2021-09-07 18:31:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1631039530000|2021-09-07 18:32:10|||||||||1
1631039540000|2021-09-07 18:32:20|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1631039550000|2021-09-07 18:32:30|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|0
1631039570000|2021-09-07 18:32:50|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1631039580000|2021-09-07 18:33:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1631039590000|2021-09-07 18:33:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1631039620000|2021-09-07 18:33:40|||||||||1
1631039630000|2021-09-07 18:33:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1631039650000|2021-09-07 18:34:10|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|1
1631039660000|2021-09-07 18:34:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1631039680000|2021-09-07 18:34:40|||||||||1
1631039710000|2021-09-07 18:35:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1631039770000|2021-09-07 18:36:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1631039780000|2021-09-07 18:36:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1631039810000|2021-09-07 18:36:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1631039890000|2021-09-07 18:38:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1631039900000|2021-09-07 18:38:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1631039910000|2021-09-07 18:38:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1631039940000|2021-09-07 18:39:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1631039950000|2021-09-07 18:39:10|||||||||2
1631039960000|2021-09-07 18:39:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1631040030000|2021-09-07 18:40:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1631040040000|2021-09-07 18:40:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1631040090000|2021-09-07 18:41:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1631040100000|2021-09-07 18:41:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1631040160000|2021-09-07 18:42:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1631040190000|2021-09-07 18:43:10|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1631040210000|2021-09-07 18:43:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1631040330000|2021-09-07 18:45:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1631040340000|2021-09-07 18:45:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1631040360000|2021-09-07 18:46:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1631040400000|2021-09-07 18:46:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1631040410000|2021-09-07 18:46:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1631040470000|2021-09-07 18:47:50|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1631040520000|2021-09-07 18:48:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1631040730000|2021-09-07 18:52:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1631040770000|2021-09-07 18:52:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1631040830000|2021-09-07 18:53:50|19.93|19.85|19.92|19.84|19.93|19.85|19.91|19.83|4
1631040840000|2021-09-07 18:54:00|19.91|19.83|19.92|19.84|19.94|19.86|19.91|19.83|0
1631040860000|2021-09-07 18:54:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1631040940000|2021-09-07 18:55:40|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|2
1631040960000|2021-09-07 18:56:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1631041080000|2021-09-07 18:58:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1631041090000|2021-09-07 18:58:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1631041150000|2021-09-07 18:59:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1631041210000|2021-09-07 19:00:10|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|1
1631041230000|2021-09-07 19:00:30|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|1
1631041240000|2021-09-07 19:00:40|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|2
1631041330000|2021-09-07 19:02:10|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1631041340000|2021-09-07 19:02:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1631041420000|2021-09-07 19:03:40|||||||||2
1631041430000|2021-09-07 19:03:50|19.87|19.79|19.88|19.8|19.88|19.8|19.86|19.78|0
1631041440000|2021-09-07 19:04:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|1
1631041480000|2021-09-07 19:04:40|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|1
1631041530000|2021-09-07 19:05:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1631041560000|2021-09-07 19:06:00|19.87|19.79|19.88|19.8|19.89|19.81|19.87|19.79|0
1631041570000|2021-09-07 19:06:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1631041630000|2021-09-07 19:07:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1631041660000|2021-09-07 19:07:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1631041680000|2021-09-07 19:08:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1631041870000|2021-09-07 19:11:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1631041930000|2021-09-07 19:12:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1631042090000|2021-09-07 19:14:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1631042130000|2021-09-07 19:15:30|19.93|19.85|19.91|19.83|19.93|19.85|19.9|19.82|3
1631042140000|2021-09-07 19:15:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1631042150000|2021-09-07 19:15:50|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|1
1631042160000|2021-09-07 19:16:00|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|0
1631042180000|2021-09-07 19:16:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1631042220000|2021-09-07 19:17:00|20|19.92|20|19.92|20|19.92|20|19.92|5
1631042250000|2021-09-07 19:17:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1631042280000|2021-09-07 19:18:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1631042320000|2021-09-07 19:18:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1631042340000|2021-09-07 19:19:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1631042370000|2021-09-07 19:19:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1631042440000|2021-09-07 19:20:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1631042520000|2021-09-07 19:22:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1631042530000|2021-09-07 19:22:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1631042560000|2021-09-07 19:22:40|||||||||1
1631042610000|2021-09-07 19:23:30|||||||||15
1631042620000|2021-09-07 19:23:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|18
1631042640000|2021-09-07 19:24:00|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|0
1631042700000|2021-09-07 19:25:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1631042710000|2021-09-07 19:25:10|||||||||1
1631042740000|2021-09-07 19:25:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1631042760000|2021-09-07 19:26:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1631042770000|2021-09-07 19:26:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1631042860000|2021-09-07 19:27:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1631042880000|2021-09-07 19:28:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1631042920000|2021-09-07 19:28:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1631042930000|2021-09-07 19:28:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|2
1631043000000|2021-09-07 19:30:00|20.08|20|20.08|20|20.08|20|20.08|20|1
1631043080000|2021-09-07 19:31:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1631043100000|2021-09-07 19:31:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1631043110000|2021-09-07 19:31:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1631043240000|2021-09-07 19:34:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1631043270000|2021-09-07 19:34:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1631043290000|2021-09-07 19:34:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1631043310000|2021-09-07 19:35:10|20.05|19.97|20.08|20|20.08|20|20.05|19.97|0
1631043320000|2021-09-07 19:35:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1631043350000|2021-09-07 19:35:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1631043370000|2021-09-07 19:36:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1631043380000|2021-09-07 19:36:20|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1631043390000|2021-09-07 19:36:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1631043400000|2021-09-07 19:36:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1631043430000|2021-09-07 19:37:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1631043470000|2021-09-07 19:37:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1631043480000|2021-09-07 19:38:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1631043510000|2021-09-07 19:38:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1631043520000|2021-09-07 19:38:40|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1631043530000|2021-09-07 19:38:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1631043550000|2021-09-07 19:39:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1631043640000|2021-09-07 19:40:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1631043780000|2021-09-07 19:43:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1631043820000|2021-09-07 19:43:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1631043860000|2021-09-07 19:44:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1631043870000|2021-09-07 19:44:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1631043880000|2021-09-07 19:44:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1631043940000|2021-09-07 19:45:40|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|7
1631043950000|2021-09-07 19:45:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1631043960000|2021-09-07 19:46:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1631043970000|2021-09-07 19:46:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1631044010000|2021-09-07 19:46:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|1
1631044120000|2021-09-07 19:48:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1631044200000|2021-09-07 19:50:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1631044210000|2021-09-07 19:50:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1631044240000|2021-09-07 19:50:40|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1631044260000|2021-09-07 19:51:00|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1631044270000|2021-09-07 19:51:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1631044290000|2021-09-07 19:51:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1631044390000|2021-09-07 19:53:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1631044440000|2021-09-07 19:54:00|||||||||2
1631044460000|2021-09-07 19:54:20|||||||||10
1631044500000|2021-09-07 19:55:00|||||||||2
1631044530000|2021-09-07 19:55:30|||||||||1
1631044540000|2021-09-07 19:55:40|20.08|20|20.08|20|20.08|20|20.08|20|1
1631044550000|2021-09-07 19:55:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1631044560000|2021-09-07 19:56:00|20.08|20|20.08|20|20.08|20|20.08|20|2
1631044570000|2021-09-07 19:56:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1631044610000|2021-09-07 19:56:50|||||||||4
1631044640000|2021-09-07 19:57:20|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|1
1631044670000|2021-09-07 19:57:50|||||||||1
1631044740000|2021-09-07 19:59:00|||||||||1
1631044750000|2021-09-07 19:59:10|||||||||1
1631044770000|2021-09-07 19:59:30|20.17|19.92|20.15|19.9|20.17|19.92|20.15|19.9|0
1631044790000|2021-09-07 19:59:50|20.17|19.92|20.2|19.9|20.2|19.92|20.17|19.9|0
1631060100000|2021-09-08 00:15:00|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1631060110000|2021-09-08 00:15:10|20.05|19.75|20.07|19.77|20.07|19.77|20.05|19.75|0
1631060430000|2021-09-08 00:20:30|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|0
1631060510000|2021-09-08 00:21:50|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|0
1631060570000|2021-09-08 00:22:50|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|0
1631060630000|2021-09-08 00:23:50|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|0
1631060690000|2021-09-08 00:24:50|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1631060700000|2021-09-08 00:25:00|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1631060760000|2021-09-08 00:26:00|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|0
1631060820000|2021-09-08 00:27:00|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1631060830000|2021-09-08 00:27:10|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1631060890000|2021-09-08 00:28:10|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|0
1631060950000|2021-09-08 00:29:10|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1631060960000|2021-09-08 00:29:20|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1631061030000|2021-09-08 00:30:30|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1631061040000|2021-09-08 00:30:40|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1631061100000|2021-09-08 00:31:40|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|0
1631061170000|2021-09-08 00:32:50|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|0
1631061230000|2021-09-08 00:33:50|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|0
1631061300000|2021-09-08 00:35:00|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|0
1631061360000|2021-09-08 00:36:00|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1631061370000|2021-09-08 00:36:10|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1631061430000|2021-09-08 00:37:10|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|0
1631061490000|2021-09-08 00:38:10|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1631061500000|2021-09-08 00:38:20|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1631061560000|2021-09-08 00:39:20|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|0
1631061630000|2021-09-08 00:40:30|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1631061640000|2021-09-08 00:40:40|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1631061700000|2021-09-08 00:41:40|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|0
1631061780000|2021-09-08 00:43:00|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|0
1631061820000|2021-09-08 00:43:40|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1631061900000|2021-09-08 00:45:00|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1631061910000|2021-09-08 00:45:10|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1631061980000|2021-09-08 00:46:20|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|0
1631062080000|2021-09-08 00:48:00|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|0
1631062150000|2021-09-08 00:49:10|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|0
1631062220000|2021-09-08 00:50:20|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1631062290000|2021-09-08 00:51:30|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631062310000|2021-09-08 00:51:50|20|19.7|19.98|19.68|20|19.7|19.98|19.68|0
1631062320000|2021-09-08 00:52:00|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1631062330000|2021-09-08 00:52:10|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1631062340000|2021-09-08 00:52:20|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1631062390000|2021-09-08 00:53:10|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631062460000|2021-09-08 00:54:20|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|0
1631062470000|2021-09-08 00:54:30|19.99|19.74|20.02|19.72|20.02|19.74|19.99|19.72|0
1631062740000|2021-09-08 00:59:00|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631062800000|2021-09-08 01:00:00|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631062890000|2021-09-08 01:01:30|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631063160000|2021-09-08 01:06:00|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631063240000|2021-09-08 01:07:20|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631063300000|2021-09-08 01:08:20|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631063400000|2021-09-08 01:10:00|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631063460000|2021-09-08 01:11:00|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631063520000|2021-09-08 01:12:00|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631063590000|2021-09-08 01:13:10|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631063650000|2021-09-08 01:14:10|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631063710000|2021-09-08 01:15:10|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631063760000|2021-09-08 01:16:00|20.01|19.71|20.01|19.71|20.01|19.71|19.99|19.69|0
1631063780000|2021-09-08 01:16:20|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1631063920000|2021-09-08 01:18:40|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631064000000|2021-09-08 01:20:00|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631064060000|2021-09-08 01:21:00|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631064080000|2021-09-08 01:21:20|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|0
1631064100000|2021-09-08 01:21:40|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1631064150000|2021-09-08 01:22:30|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|0
1631064180000|2021-09-08 01:23:00|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1631064220000|2021-09-08 01:23:40|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|0
1631064230000|2021-09-08 01:23:50|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1631064300000|2021-09-08 01:25:00|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631064370000|2021-09-08 01:26:10|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631064440000|2021-09-08 01:27:20|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631064500000|2021-09-08 01:28:20|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631064560000|2021-09-08 01:29:20|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631064690000|2021-09-08 01:31:30|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631064750000|2021-09-08 01:32:30|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631064870000|2021-09-08 01:34:30|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1631064880000|2021-09-08 01:34:40|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|0
1631064940000|2021-09-08 01:35:40|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1631065160000|2021-09-08 01:39:20|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|0
1631065200000|2021-09-08 01:40:00|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1631065260000|2021-09-08 01:41:00|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1631065280000|2021-09-08 01:41:20|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1631065410000|2021-09-08 01:43:30|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1631065450000|2021-09-08 01:44:10|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1631066010000|2021-09-08 01:53:30|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1631066020000|2021-09-08 01:53:40|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1631066030000|2021-09-08 01:53:50|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1631066040000|2021-09-08 01:54:00|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1631066290000|2021-09-08 01:58:10|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1631066300000|2021-09-08 01:58:20|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1631066350000|2021-09-08 01:59:10|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1631066360000|2021-09-08 01:59:20|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1631066430000|2021-09-08 02:00:30|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|0
1631066500000|2021-09-08 02:01:40|20|19.75|20.03|19.73|20.03|19.75|20|19.72|0
1631066510000|2021-09-08 02:01:50|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1631066680000|2021-09-08 02:04:40|19.97|19.7|19.98|19.68|19.98|19.7|19.95|19.68|0
1631066700000|2021-09-08 02:05:00|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1631066710000|2021-09-08 02:05:10|19.97||19.97||19.97||19.97||0
1631066720000|2021-09-08 02:05:20|19.95|19.7|19.98|19.68|19.98|19.7|19.95|19.68|0
1631066730000|2021-09-08 02:05:30|20|19.7|20|19.7|20|19.7|20|19.7|0
1631066760000|2021-09-08 02:06:00|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1631067150000|2021-09-08 02:12:30|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1631067170000|2021-09-08 02:12:50|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1631067210000|2021-09-08 02:13:30|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1631067480000|2021-09-08 02:18:00|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1631067540000|2021-09-08 02:19:00|20|19.75|20.02|19.72|20.02|19.75|20|19.72|0
1631067860000|2021-09-08 02:24:20|19.95|19.7|19.98|19.68|19.98|19.7|19.95|19.68|0
1631067900000|2021-09-08 02:25:00|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1631067950000|2021-09-08 02:25:50|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1631067960000|2021-09-08 02:26:00|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1631068020000|2021-09-08 02:27:00|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1631068030000|2021-09-08 02:27:10|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1631068080000|2021-09-08 02:28:00|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1631068190000|2021-09-08 02:29:50|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1631068200000|2021-09-08 02:30:00|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1631068260000|2021-09-08 02:31:00|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1631068370000|2021-09-08 02:32:50|20.03|19.73|20.03|19.73|20.03|19.73|20.02|19.72|0
1631068380000|2021-09-08 02:33:00|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1631068410000|2021-09-08 02:33:30|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1631068420000|2021-09-08 02:33:40|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1631068470000|2021-09-08 02:34:30|20|19.75|20.02|19.72|20.02|19.75|20|19.72|0
1631068510000|2021-09-08 02:35:10|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1631068540000|2021-09-08 02:35:40|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1631068570000|2021-09-08 02:36:10|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1631068630000|2021-09-08 02:37:10|20|19.75|20.02|19.72|20.02|19.75|20|19.72|0
1631068690000|2021-09-08 02:38:10|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1631069110000|2021-09-08 02:45:10|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1631069140000|2021-09-08 02:45:40|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1631071060000|2021-09-08 03:17:40|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1631071120000|2021-09-08 03:18:40|20.04|19.79|20.07|19.77|20.07|19.79|20.04|19.76|0
1631071180000|2021-09-08 03:19:40|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1631071190000|2021-09-08 03:19:50|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|0
1631071250000|2021-09-08 03:20:50|20.04|19.79|20.06|19.76|20.06|19.79|20.04|19.76|0
1631071870000|2021-09-08 03:31:10|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1631071890000|2021-09-08 03:31:30|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1631071900000|2021-09-08 03:31:40|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1631071940000|2021-09-08 03:32:20|20.12|19.82|20.14|19.84|20.14|19.84|20.12|19.82|0
1631071960000|2021-09-08 03:32:40|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|0
1631072020000|2021-09-08 03:33:40|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|0
1631072030000|2021-09-08 03:33:50|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1631072100000|2021-09-08 03:35:00|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|0
1631072140000|2021-09-08 03:35:40|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|0
1631072160000|2021-09-08 03:36:00|20.14|19.84|20.14|19.84|20.14|19.87|20.12|19.83|0
1631072220000|2021-09-08 03:37:00|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|0
1631072230000|2021-09-08 03:37:10|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|0
1631072250000|2021-09-08 03:37:30|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1631072280000|2021-09-08 03:38:00|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|0
1631072290000|2021-09-08 03:38:10|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1631072300000|2021-09-08 03:38:20|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|0
1631072350000|2021-09-08 03:39:10|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1631072410000|2021-09-08 03:40:10|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|0
1631072490000|2021-09-08 03:41:30|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|0
1631072540000|2021-09-08 03:42:20|20.12|19.82|20.15|19.85|20.15|19.85|20.12|19.82|0
1631072600000|2021-09-08 03:43:20|20.13|19.83|20.15|19.85|20.15|19.87|20.12|19.83|0
1631072630000|2021-09-08 03:43:50|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1631072690000|2021-09-08 03:44:50|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1631072700000|2021-09-08 03:45:00|20.12|19.82|20.15|19.85|20.15|19.85|20.1|19.82|0
1631072760000|2021-09-08 03:46:00|20.19|19.89|20.19|19.89|20.19|19.91|20.16|19.88|0
1631072780000|2021-09-08 03:46:20|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|0
1631072850000|2021-09-08 03:47:30|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631072920000|2021-09-08 03:48:40|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631072990000|2021-09-08 03:49:50|20.17|19.87|20.18|19.88|20.18|19.91|20.16|19.87|0
1631073050000|2021-09-08 03:50:50|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631073110000|2021-09-08 03:51:50|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1631073120000|2021-09-08 03:52:00|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|0
1631073180000|2021-09-08 03:53:00|20.17|19.87|20.18|19.88|20.18|19.91|20.16|19.87|0
1631073250000|2021-09-08 03:54:10|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631073310000|2021-09-08 03:55:10|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631073370000|2021-09-08 03:56:10|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1631073380000|2021-09-08 03:56:20|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|0
1631073440000|2021-09-08 03:57:20|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631073510000|2021-09-08 03:58:30|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631073590000|2021-09-08 03:59:50|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631073650000|2021-09-08 04:00:50|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631073710000|2021-09-08 04:01:50|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631073780000|2021-09-08 04:03:00|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631073840000|2021-09-08 04:04:00|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631073910000|2021-09-08 04:05:10|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631073980000|2021-09-08 04:06:20|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631074040000|2021-09-08 04:07:20|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1631074050000|2021-09-08 04:07:30|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|0
1631074120000|2021-09-08 04:08:40|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631074180000|2021-09-08 04:09:40|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631074240000|2021-09-08 04:10:40|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1631074250000|2021-09-08 04:10:50|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|0
1631074310000|2021-09-08 04:11:50|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631074380000|2021-09-08 04:13:00|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631074440000|2021-09-08 04:14:00|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631074500000|2021-09-08 04:15:00|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1631074510000|2021-09-08 04:15:10|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|0
1631074570000|2021-09-08 04:16:10|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631074630000|2021-09-08 04:17:10|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1631074640000|2021-09-08 04:17:20|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|0
1631074700000|2021-09-08 04:18:20|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631074760000|2021-09-08 04:19:20|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631074820000|2021-09-08 04:20:20|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631074880000|2021-09-08 04:21:20|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1631074890000|2021-09-08 04:21:30|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|0
1631074980000|2021-09-08 04:23:00|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631075040000|2021-09-08 04:24:00|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|0
1631075110000|2021-09-08 04:25:10|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1631075180000|2021-09-08 04:26:20|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|0
1631075250000|2021-09-08 04:27:30|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|0
1631075320000|2021-09-08 04:28:40|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|0
1631075400000|2021-09-08 04:30:00|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|0
1631075440000|2021-09-08 04:30:40|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1631075610000|2021-09-08 04:33:30|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|0
1631076780000|2021-09-08 04:53:00|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|0
1631076840000|2021-09-08 04:54:00|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|0
1631077330000|2021-09-08 05:02:10|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|0
1631077780000|2021-09-08 05:09:40|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1631077800000|2021-09-08 05:10:00|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|0
1631077860000|2021-09-08 05:11:00|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|0
1631077950000|2021-09-08 05:12:30|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1631077960000|2021-09-08 05:12:40|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1631078020000|2021-09-08 05:13:40|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|0
1631078080000|2021-09-08 05:14:40|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1631078210000|2021-09-08 05:16:50|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1631078340000|2021-09-08 05:19:00|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|0
1631078390000|2021-09-08 05:19:50|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1631078400000|2021-09-08 05:20:00|19.99|19.69|20.03|19.73|20.03|19.73|19.99|19.69|0
1631078500000|2021-09-08 05:21:40|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1631078520000|2021-09-08 05:22:00|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1631078550000|2021-09-08 05:22:30|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|0
1631078610000|2021-09-08 05:23:30|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|0
1631078620000|2021-09-08 05:23:40|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1631078650000|2021-09-08 05:24:10|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1631078680000|2021-09-08 05:24:40|20.02|19.77|20.04|19.74|20.04|19.77|20.02|19.74|0
1631078750000|2021-09-08 05:25:50|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1631078810000|2021-09-08 05:26:50|20.06|19.76|20.04|19.74|20.06|19.76|20.04|19.74|0
1631078850000|2021-09-08 05:27:30|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1631078880000|2021-09-08 05:28:00|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1631078940000|2021-09-08 05:29:00|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|0
1631078960000|2021-09-08 05:29:20|20.11|19.81|20.07|19.77|20.11|19.81|20.07|19.77|0
1631078990000|2021-09-08 05:29:50|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|5
1631079000000|2021-09-08 05:30:00|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1631079030000|2021-09-08 05:30:30|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1631079040000|2021-09-08 05:30:40|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1631079070000|2021-09-08 05:31:10|20.08|19.78|20.07|19.77|20.08|19.8|20.05|19.77|0
1631079080000|2021-09-08 05:31:20|19.95|19.87|20.07|19.77|20.07|19.87|19.94|19.77|1
1631079150000|2021-09-08 05:32:30|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|0
1631079190000|2021-09-08 05:33:10|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1631079200000|2021-09-08 05:33:20|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1631079220000|2021-09-08 05:33:40|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|0
1631079250000|2021-09-08 05:34:10|20.11|19.81|20.07|19.77|20.11|19.81|20.07|19.77|0
1631079290000|2021-09-08 05:34:50|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|0
1631079300000|2021-09-08 05:35:00|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1631079370000|2021-09-08 05:36:10|20.12|19.82|20.07|19.77|20.12|19.82|20.07|19.77|0
1631079430000|2021-09-08 05:37:10|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|0
1631079480000|2021-09-08 05:38:00|20.09|19.79|20.07|19.77|20.09|19.79|20.07|19.77|0
1631079500000|2021-09-08 05:38:20|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|0
1631079520000|2021-09-08 05:38:40|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1631079540000|2021-09-08 05:39:00|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1631079740000|2021-09-08 05:42:20|20.08|19.78|20.04|19.74|20.08|19.78|20.04|19.74|0
1631079920000|2021-09-08 05:45:20|20.08|19.78|20.04|19.74|20.08|19.78|20.04|19.74|0
1631080020000|2021-09-08 05:47:00|20.08|19.78|20.04|19.74|20.08|19.78|20.04|19.74|0
1631080210000|2021-09-08 05:50:10|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1631080570000|2021-09-08 05:56:10|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1631080620000|2021-09-08 05:57:00|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1631080690000|2021-09-08 05:58:10|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1631080740000|2021-09-08 05:59:00|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1631080800000|2021-09-08 06:00:00|19.99|19.74|20|19.7|20.02|19.74|19.97|19.7|0
1631080810000|2021-09-08 06:00:10|19.97|19.72|19.97|19.72|20|19.73|19.97|19.7|0
1631080830000|2021-09-08 06:00:30|20|19.7|19.97|19.72|20|19.72|19.97|19.7|0
1631080840000|2021-09-08 06:00:40|20|19.7|20|19.7|20|19.72|19.97|19.7|0
1631080850000|2021-09-08 06:00:50|19.97|19.72|20|19.7|20|19.72|19.97|19.7|0
1631080860000|2021-09-08 06:01:00|19.97|19.72|20|19.7|20|19.72|19.97|19.7|0
1631080870000|2021-09-08 06:01:10|19.97|19.72|19.97|19.72|20|19.72|19.97|19.7|0
1631080900000|2021-09-08 06:01:40|20|19.7|19.97|19.72|20|19.73|19.97|19.7|0
1631080910000|2021-09-08 06:01:50|20|19.7|20|19.7|20|19.72|19.97|19.7|0
1631080920000|2021-09-08 06:02:00|19.97|19.72|20|19.7|20|19.72|19.97|19.7|0
1631080940000|2021-09-08 06:02:20|19.97|19.72|20|19.7|20|19.72|19.97|19.7|0
1631080950000|2021-09-08 06:02:30|19.97|19.72|20|19.7|20|19.72|19.97|19.7|0
1631080960000|2021-09-08 06:02:40|19.97|19.72|20|19.7|20|19.72|19.97|19.7|0
1631080970000|2021-09-08 06:02:50|19.97|19.72|20|19.7|20|19.72|19.97|19.7|0
1631081040000|2021-09-08 06:04:00|19.97|19.72|20|19.7|20|19.72|19.97|19.7|0
1631081080000|2021-09-08 06:04:40|19.97|19.72|20|19.7|20|19.72|19.97|19.7|0
1631081280000|2021-09-08 06:08:00||19.75||19.75||19.75||19.75|0
1631081380000|2021-09-08 06:09:40|19.99|19.74|20.02|19.72|20.02|19.74|19.99|19.72|0
1631081390000|2021-09-08 06:09:50|20|19.75|20.02|19.72|20.03|19.75|20|19.72|0
1631081410000|2021-09-08 06:10:10|20|19.75|20|19.75|20|19.75|20|19.75|0
1631081470000|2021-09-08 06:11:10|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|1
1631081480000|2021-09-08 06:11:20|||||||||1
1631081520000|2021-09-08 06:12:00|||||||||2
1631081540000|2021-09-08 06:12:20|20|19.75|20.02|19.72|20.02|19.82|19.9|19.72|3
1631081570000|2021-09-08 06:12:50|20|19.75|20|19.75|20|19.75|20|19.75|0
1631081750000|2021-09-08 06:15:50|20.02|19.72|20|19.75|20.02|19.75|20|19.72|0
1631081760000|2021-09-08 06:16:00|20.02|19.72|20|19.75|20.03|19.75|20|19.72|0
1631081870000|2021-09-08 06:17:50|20.06|19.81|20.06|19.81|20.06|19.81|20.06|19.81|0
1631081920000|2021-09-08 06:18:40|20.08|19.83|20.08|19.83|20.08|19.83|20.08|19.83|0
1631082060000|2021-09-08 06:21:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1631082610000|2021-09-08 06:30:10|||||||||1
1631082710000|2021-09-08 06:31:50|19.99|19.91|20|19.92|20|19.92|19.99|19.91|1
1631082770000|2021-09-08 06:32:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|2
1631082830000|2021-09-08 06:33:50|||||||||3
1631082840000|2021-09-08 06:34:00|||||||||1
1631082990000|2021-09-08 06:36:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1631083010000|2021-09-08 06:36:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1631083060000|2021-09-08 06:37:40|||||||||4
1631083100000|2021-09-08 06:38:20|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|12
1631083110000|2021-09-08 06:38:30|||||||||1
1631083140000|2021-09-08 06:39:00|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|1
1631083160000|2021-09-08 06:39:20|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|1
1631083180000|2021-09-08 06:39:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1631083200000|2021-09-08 06:40:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1631083270000|2021-09-08 06:41:10|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|19
1631083280000|2021-09-08 06:41:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1631083330000|2021-09-08 06:42:10|||||||||2
1631083380000|2021-09-08 06:43:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1631083420000|2021-09-08 06:43:40|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1631083430000|2021-09-08 06:43:50|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|0
1631083440000|2021-09-08 06:44:00|20.05|19.97|20.05|19.97|20.07|19.99|20.05|19.97|0
1631083460000|2021-09-08 06:44:20|||||||||1
1631083470000|2021-09-08 06:44:30|||||||||1
1631083620000|2021-09-08 06:47:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1631083640000|2021-09-08 06:47:20|||||||||1
1631083670000|2021-09-08 06:47:50|20.08|20|20.08|20|20.08|20|20.08|20|9
1631083690000|2021-09-08 06:48:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1631083700000|2021-09-08 06:48:20|||||||||1
1631083710000|2021-09-08 06:48:30|||||||||8
1631083720000|2021-09-08 06:48:40|||||||||1
1631083800000|2021-09-08 06:50:00|||||||||1
1631083830000|2021-09-08 06:50:30|||||||||2
1631083920000|2021-09-08 06:52:00|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|20
1631083930000|2021-09-08 06:52:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1631083980000|2021-09-08 06:53:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|54
1631084070000|2021-09-08 06:54:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1631084120000|2021-09-08 06:55:20|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1631084140000|2021-09-08 06:55:40|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|8
1631084160000|2021-09-08 06:56:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|9
1631084170000|2021-09-08 06:56:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1631084190000|2021-09-08 06:56:30|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|1
1631084220000|2021-09-08 06:57:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|19
1631084230000|2021-09-08 06:57:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|2
1631084240000|2021-09-08 06:57:20|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1631084250000|2021-09-08 06:57:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|1
1631084270000|2021-09-08 06:57:50|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|9
1631084300000|2021-09-08 06:58:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1631084310000|2021-09-08 06:58:30|||||||||2
1631084320000|2021-09-08 06:58:40|20.18|20.1|20.18|20.1|20.18|20.1|20.17|20.09|0
1631084330000|2021-09-08 06:58:50|20.17|20.09|20.17|20.09|20.18|20.1|20.17|20.09|0
1631084340000|2021-09-08 06:59:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1631084350000|2021-09-08 06:59:10|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1631084360000|2021-09-08 06:59:20|||||||||16
1631084370000|2021-09-08 06:59:30|20.17|20.09|20.17|20.09|20.18|20.1|20.17|20.09|2
1631084390000|2021-09-08 06:59:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|3
1631084400000|2021-09-08 07:00:00|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|208
1631084410000|2021-09-08 07:00:10|20.29|20.21|20.24|20.16|20.3|20.22|20.24|20.16|74
1631084420000|2021-09-08 07:00:20|20.27|20.19|20.27|20.19|20.29|20.21|20.24|20.16|31
1631084430000|2021-09-08 07:00:30|20.26|20.18|20.29|20.21|20.29|20.21|20.24|20.16|0
1631084440000|2021-09-08 07:00:40|20.3|20.22|20.24|20.16|20.3|20.22|20.24|20.16|160
1631084450000|2021-09-08 07:00:50|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|54
1631084460000|2021-09-08 07:01:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|24
1631084470000|2021-09-08 07:01:10|20.27|20.19|20.29|20.21|20.3|20.22|20.27|20.19|2
1631084480000|2021-09-08 07:01:20|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|24
1631084490000|2021-09-08 07:01:30|20.3|20.22|20.29|20.21|20.34|20.26|20.29|20.21|57
1631084500000|2021-09-08 07:01:40|20.3|20.22|20.35|20.27|20.35|20.27|20.3|20.22|45
1631084510000|2021-09-08 07:01:50|20.37|20.29|20.38|20.3|20.4|20.32|20.35|20.27|10
1631084520000|2021-09-08 07:02:00|20.4|20.32|20.35|20.27|20.4|20.32|20.34|20.26|107
1631084530000|2021-09-08 07:02:10|20.37|20.29|20.34|20.26|20.39|20.31|20.34|20.26|24
1631084540000|2021-09-08 07:02:20|||||||||54
1631084560000|2021-09-08 07:02:40|20.35|20.27|20.4|20.32|20.4|20.32|20.35|20.27|118
1631084570000|2021-09-08 07:02:50|20.45|20.37|20.45|20.37|20.45|20.37|20.4|20.32|77
1631084580000|2021-09-08 07:03:00|20.43|20.35|20.5|20.42|20.5|20.42|20.43|20.35|133
1631084590000|2021-09-08 07:03:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|84
1631084600000|2021-09-08 07:03:20|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|190
1631084610000|2021-09-08 07:03:30|20.41|20.33|20.44|20.36|20.44|20.36|20.39|20.31|88
1631084620000|2021-09-08 07:03:40|20.41|20.33|20.45|20.37|20.47|20.39|20.41|20.33|3
1631084630000|2021-09-08 07:03:50|20.47|20.39|20.44|20.36|20.47|20.39|20.44|20.36|1
1631084640000|2021-09-08 07:04:00|20.47|20.39|20.47|20.39|20.49|20.41|20.44|20.36|35
1631084650000|2021-09-08 07:04:10|20.46|20.38|20.44|20.36|20.47|20.39|20.44|20.36|20
1631084660000|2021-09-08 07:04:20|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|99
1631084670000|2021-09-08 07:04:30|20.39|20.31|20.41|20.33|20.44|20.36|20.39|20.31|4
1631084680000|2021-09-08 07:04:40|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1631084690000|2021-09-08 07:04:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1631084700000|2021-09-08 07:05:00|20.45|20.37|20.5|20.42|20.5|20.42|20.44|20.36|152
1631084710000|2021-09-08 07:05:10|20.51|20.43|20.55|20.47|20.55|20.47|20.51|20.43|41
1631084720000|2021-09-08 07:05:20|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|10
1631084730000|2021-09-08 07:05:30|20.55|20.47|20.53|20.45|20.55|20.47|20.5|20.42|47
1631084740000|2021-09-08 07:05:40|20.52|20.44|20.5|20.42|20.6|20.52|20.5|20.42|55
1631084750000|2021-09-08 07:05:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|1
1631084760000|2021-09-08 07:06:00|20.6|20.52|20.66|20.58|20.7|20.62|20.58|20.5|153
1631084770000|2021-09-08 07:06:10|20.68|20.6|20.66|20.58|20.71|20.63|20.65|20.57|225
1631084780000|2021-09-08 07:06:20|20.63|20.55|20.64|20.56|20.66|20.58|20.61|20.53|24
1631084790000|2021-09-08 07:06:30|20.66|20.58|20.66|20.58|20.67|20.59|20.64|20.56|9
1631084810000|2021-09-08 07:06:50|20.64|20.56|20.61|20.53|20.66|20.58|20.61|20.53|0
1631084820000|2021-09-08 07:07:00|20.62|20.54|20.61|20.53|20.64|20.56|20.61|20.53|36
1631084830000|2021-09-08 07:07:10|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|0
1631084840000|2021-09-08 07:07:20|20.55|20.47|20.55|20.47|20.58|20.5|20.55|20.47|28
1631084850000|2021-09-08 07:07:30|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|33
1631084860000|2021-09-08 07:07:40|20.58|20.5|20.5|20.42|20.6|20.52|20.5|20.42|5
1631084870000|2021-09-08 07:07:50|20.51|20.43|20.55|20.47|20.55|20.47|20.51|20.43|4
1631084880000|2021-09-08 07:08:00|20.56|20.48|20.58|20.5|20.61|20.53|20.55|20.47|58
1631084890000|2021-09-08 07:08:10|20.6|20.52|20.61|20.53|20.61|20.53|20.56|20.48|0
1631084900000|2021-09-08 07:08:20|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|50
1631084910000|2021-09-08 07:08:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1631084920000|2021-09-08 07:08:40|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|29
1631084930000|2021-09-08 07:08:50|20.65|20.57|20.63|20.55|20.68|20.6|20.63|20.55|125
1631084940000|2021-09-08 07:09:00|20.64|20.56|20.65|20.57|20.68|20.6|20.63|20.55|33
1631084950000|2021-09-08 07:09:10|20.66|20.58|20.66|20.58|20.68|20.6|20.65|20.57|5
1631084960000|2021-09-08 07:09:20|20.68|20.6|20.63|20.55|20.68|20.6|20.63|20.55|6
1631084970000|2021-09-08 07:09:30|||||||||1
1631084980000|2021-09-08 07:09:40|20.68|20.6|20.68|20.6|20.68|20.6|20.65|20.57|78
1631084990000|2021-09-08 07:09:50|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|32
1631085000000|2021-09-08 07:10:00|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|42
1631085010000|2021-09-08 07:10:10|20.68|20.6|20.73|20.65|20.73|20.65|20.66|20.58|138
1631085020000|2021-09-08 07:10:20|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|246
1631085030000|2021-09-08 07:10:30|20.65|20.57|20.65|20.57|20.67|20.59|20.62|20.54|91
1631085040000|2021-09-08 07:10:40|20.67|20.59|20.62|20.54|20.67|20.59|20.62|20.54|82
1631085050000|2021-09-08 07:10:50|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|48
1631085060000|2021-09-08 07:11:00|||||||||1
1631085070000|2021-09-08 07:11:10|20.67|20.59|20.63|20.55|20.67|20.59|20.63|20.55|1
1631085080000|2021-09-08 07:11:20|20.62|20.54|20.63|20.55|20.63|20.55|20.59|20.51|40
1631085090000|2021-09-08 07:11:30|20.65|20.57|20.67|20.59|20.68|20.6|20.65|20.57|4
1631085100000|2021-09-08 07:11:40|20.65|20.57|20.63|20.55|20.68|20.6|20.63|20.55|30
1631085110000|2021-09-08 07:11:50|||||||||2
1631085120000|2021-09-08 07:12:00|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|19
1631085130000|2021-09-08 07:12:10|20.69|20.61|20.68|20.6|20.73|20.65|20.68|20.6|19
1631085140000|2021-09-08 07:12:20|||||||||2
1631085150000|2021-09-08 07:12:30|20.69|20.61|20.71|20.63|20.73|20.65|20.68|20.6|3
1631085160000|2021-09-08 07:12:40|20.73|20.65|20.68|20.6|20.73|20.65|20.68|20.6|12
1631085170000|2021-09-08 07:12:50|20.67|20.59|20.68|20.6|20.68|20.6|20.65|20.57|35
1631085200000|2021-09-08 07:13:20|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|6
1631085230000|2021-09-08 07:13:50|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|1
1631085260000|2021-09-08 07:14:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|10
1631085270000|2021-09-08 07:14:30|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|5
1631085280000|2021-09-08 07:14:40|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|1
1631085290000|2021-09-08 07:14:50|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|16
1631085300000|2021-09-08 07:15:00|20.78|20.7|20.78|20.7|20.78|20.7|20.74|20.66|143
1631085310000|2021-09-08 07:15:10|||||||||14
1631085320000|2021-09-08 07:15:20|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|14
1631085330000|2021-09-08 07:15:30|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|4
1631085350000|2021-09-08 07:15:50|20.79|20.71|20.81|20.73|20.83|20.75|20.78|20.7|108
1631085360000|2021-09-08 07:16:00|20.8|20.72|20.75|20.67|20.81|20.73|20.75|20.67|25
1631085370000|2021-09-08 07:16:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|2
1631085380000|2021-09-08 07:16:20|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1631085390000|2021-09-08 07:16:30|20.75|20.67|20.73|20.65|20.75|20.67|20.72|20.64|31
1631085400000|2021-09-08 07:16:40|20.75|20.67|20.75|20.67|20.78|20.7|20.73|20.65|11
1631085410000|2021-09-08 07:16:50|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|0
1631085420000|2021-09-08 07:17:00|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1631085430000|2021-09-08 07:17:10|20.67|20.59|20.67|20.59|20.72|20.64|20.67|20.59|36
1631085440000|2021-09-08 07:17:20|||||||||100
1631085450000|2021-09-08 07:17:30|20.65|20.57|20.66|20.58|20.67|20.59|20.65|20.57|95
1631085460000|2021-09-08 07:17:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1631085470000|2021-09-08 07:17:50|20.65|20.57|20.65|20.57|20.67|20.59|20.64|20.56|43
1631085480000|2021-09-08 07:18:00|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|0
1631085490000|2021-09-08 07:18:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|10
1631085500000|2021-09-08 07:18:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|19
1631085510000|2021-09-08 07:18:30|||||||||1
1631085520000|2021-09-08 07:18:40|||||||||15
1631085530000|2021-09-08 07:18:50|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|2
1631085540000|2021-09-08 07:19:00|20.63|20.55|20.67|20.59|20.67|20.59|20.63|20.55|10
1631085550000|2021-09-08 07:19:10|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1631085570000|2021-09-08 07:19:30|20.6|20.52|20.59|20.51|20.6|20.52|20.57|20.49|3
1631085580000|2021-09-08 07:19:40|20.58|20.5|20.57|20.49|20.62|20.54|20.57|20.49|49
1631085590000|2021-09-08 07:19:50|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|8
1631085600000|2021-09-08 07:20:00|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|100
1631085610000|2021-09-08 07:20:10|20.59|20.51|20.6|20.52|20.6|20.52|20.58|20.5|10
1631085620000|2021-09-08 07:20:20|20.58|20.5|20.63|20.55|20.63|20.55|20.58|20.5|3
1631085630000|2021-09-08 07:20:30|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|1
1631085640000|2021-09-08 07:20:40|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|2
1631085650000|2021-09-08 07:20:50|20.68|20.6|20.71|20.63|20.73|20.65|20.68|20.6|49
1631085660000|2021-09-08 07:21:00|20.73|20.65|20.73|20.65|20.78|20.7|20.73|20.65|40
1631085670000|2021-09-08 07:21:10|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|3
1631085680000|2021-09-08 07:21:20|||||||||2
1631085700000|2021-09-08 07:21:40|20.72|20.64|20.7|20.62|20.73|20.65|20.68|20.6|3
1631085710000|2021-09-08 07:21:50|20.68|20.6|20.68|20.6|20.7|20.62|20.68|20.6|2
1631085720000|2021-09-08 07:22:00|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|11
1631085730000|2021-09-08 07:22:10|||||||||2
1631085740000|2021-09-08 07:22:20|20.74|20.66|20.73|20.65|20.78|20.7|20.73|20.65|1
1631085750000|2021-09-08 07:22:30|20.75|20.67|20.73|20.65|20.78|20.7|20.73|20.65|34
1631085770000|2021-09-08 07:22:50|20.78|20.7|20.73|20.65|20.78|20.7|20.73|20.65|23
1631085780000|2021-09-08 07:23:00|20.74|20.66|20.78|20.7|20.78|20.7|20.74|20.66|5
1631085790000|2021-09-08 07:23:10|20.79|20.71|20.8|20.72|20.83|20.75|20.79|20.71|44
1631085800000|2021-09-08 07:23:20|20.81|20.73|20.8|20.72|20.83|20.75|20.8|20.72|28
1631085810000|2021-09-08 07:23:30|20.81|20.73|20.78|20.7|20.81|20.73|20.78|20.7|4
1631085820000|2021-09-08 07:23:40|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1631085830000|2021-09-08 07:23:50|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|24
1631085840000|2021-09-08 07:24:00|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|20
1631085850000|2021-09-08 07:24:10|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|6
1631085860000|2021-09-08 07:24:20|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|9
1631085870000|2021-09-08 07:24:30|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1631085880000|2021-09-08 07:24:40|20.73|20.65|20.72|20.64|20.75|20.67|20.72|20.64|20
1631085890000|2021-09-08 07:24:50|20.75|20.67|20.75|20.67|20.75|20.67|20.72|20.64|3
1631085900000|2021-09-08 07:25:00|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|4
1631085910000|2021-09-08 07:25:10|20.83|20.75|20.83|20.75|20.83|20.75|20.78|20.7|62
1631085920000|2021-09-08 07:25:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|30
1631085930000|2021-09-08 07:25:30|20.85|20.77|20.87|20.79|20.89|20.81|20.85|20.77|41
1631085940000|2021-09-08 07:25:40|20.89|20.81|20.9|20.82|20.9|20.82|20.87|20.79|8
1631085950000|2021-09-08 07:25:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|56
1631085960000|2021-09-08 07:26:00|20.85|20.77|20.89|20.81|20.89|20.81|20.85|20.77|56
1631085970000|2021-09-08 07:26:10|20.87|20.79|20.87|20.79|20.87|20.79|20.84|20.76|4
1631085980000|2021-09-08 07:26:20|20.86|20.78|20.84|20.76|20.86|20.78|20.83|20.75|31
1631085990000|2021-09-08 07:26:30|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1631086000000|2021-09-08 07:26:40|20.86|20.78|20.84|20.76|20.89|20.81|20.84|20.76|3
1631086010000|2021-09-08 07:26:50|20.86|20.78|20.87|20.79|20.89|20.81|20.84|20.76|3
1631086020000|2021-09-08 07:27:00|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1631086030000|2021-09-08 07:27:10|20.89|20.81|20.84|20.76|20.89|20.81|20.84|20.76|75
1631086040000|2021-09-08 07:27:20|20.86|20.78|20.86|20.78|20.87|20.79|20.84|20.76|33
1631086050000|2021-09-08 07:27:30|20.84|20.76|20.84|20.76|20.86|20.78|20.84|20.76|2
1631086060000|2021-09-08 07:27:40|20.86|20.78|20.86|20.78|20.86|20.78|20.84|20.76|0
1631086070000|2021-09-08 07:27:50|20.84|20.76|20.81|20.73|20.86|20.78|20.81|20.73|108
1631086080000|2021-09-08 07:28:00|20.78|20.7|20.81|20.73|20.83|20.75|20.78|20.7|33
1631086090000|2021-09-08 07:28:10|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|61
1631086100000|2021-09-08 07:28:20|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|2
1631086120000|2021-09-08 07:28:40|20.8|20.72|20.79|20.71|20.83|20.75|20.79|20.71|58
1631086130000|2021-09-08 07:28:50|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|28
1631086140000|2021-09-08 07:29:00|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1631086150000|2021-09-08 07:29:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631086170000|2021-09-08 07:29:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|32
1631086190000|2021-09-08 07:29:50|20.83|20.75|20.84|20.76|20.84|20.76|20.82|20.74|113
1631086200000|2021-09-08 07:30:00|20.87|20.79|20.84|20.76|20.89|20.81|20.84|20.76|36
1631086210000|2021-09-08 07:30:10|20.85|20.77|20.9|20.82|20.9|20.82|20.84|20.76|194
1631086230000|2021-09-08 07:30:30|20.92|20.84|20.95|20.87|20.95|20.87|20.92|20.84|24
1631086240000|2021-09-08 07:30:40|||||||||1
1631086250000|2021-09-08 07:30:50|20.94|20.86|20.89|20.81|20.94|20.86|20.89|20.81|37
1631086260000|2021-09-08 07:31:00|20.88|20.8|20.89|20.81|20.89|20.81|20.86|20.78|132
1631086270000|2021-09-08 07:31:10|||||||||2
1631086280000|2021-09-08 07:31:20|20.91|20.83|20.94|20.86|20.94|20.86|20.89|20.81|10
1631086300000|2021-09-08 07:31:40|20.95|20.87|20.94|20.86|20.97|20.89|20.94|20.86|15
1631086310000|2021-09-08 07:31:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1631086320000|2021-09-08 07:32:00|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|1
1631086330000|2021-09-08 07:32:10|||||||||23
1631086340000|2021-09-08 07:32:20|||||||||6
1631086350000|2021-09-08 07:32:30|21|20.92|20.97|20.89|21|20.92|20.97|20.89|12
1631086360000|2021-09-08 07:32:40|20.99|20.91|20.97|20.89|21|20.92|20.95|20.87|15
1631086370000|2021-09-08 07:32:50|20.95|20.87|20.91|20.83|20.95|20.87|20.89|20.81|19
1631086380000|2021-09-08 07:33:00|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|50
1631086390000|2021-09-08 07:33:10|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|105
1631086400000|2021-09-08 07:33:20|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|20
1631086410000|2021-09-08 07:33:30|||||||||26
1631086420000|2021-09-08 07:33:40|||||||||1
1631086430000|2021-09-08 07:33:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|5
1631086440000|2021-09-08 07:34:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|2
1631086450000|2021-09-08 07:34:10|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|32
1631086460000|2021-09-08 07:34:20|||||||||3
1631086470000|2021-09-08 07:34:30|||||||||7
1631086490000|2021-09-08 07:34:50|||||||||14
1631086500000|2021-09-08 07:35:00|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|6
1631086510000|2021-09-08 07:35:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|6
1631086520000|2021-09-08 07:35:20|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1631086530000|2021-09-08 07:35:30|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|13
1631086540000|2021-09-08 07:35:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1631086550000|2021-09-08 07:35:50|20.83|20.75|20.81|20.73|20.83|20.75|20.78|20.7|51
1631086570000|2021-09-08 07:36:10|20.79|20.71|20.79|20.71|20.81|20.73|20.79|20.71|12
1631086580000|2021-09-08 07:36:20|20.81|20.73|20.78|20.7|20.81|20.73|20.78|20.7|64
1631086590000|2021-09-08 07:36:30|||||||||1
1631086620000|2021-09-08 07:37:00|20.81|20.73|20.81|20.73|20.82|20.74|20.79|20.71|10
1631086630000|2021-09-08 07:37:10|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|1
1631086640000|2021-09-08 07:37:20|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|1
1631086660000|2021-09-08 07:37:40|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|49
1631086670000|2021-09-08 07:37:50|20.85|20.77|20.91|20.83|20.91|20.83|20.84|20.76|241
1631086680000|2021-09-08 07:38:00|20.88|20.8|20.86|20.78|20.9|20.82|20.86|20.78|4
1631086690000|2021-09-08 07:38:10|20.85|20.77|20.85|20.77|20.86|20.78|20.83|20.75|34
1631086720000|2021-09-08 07:38:40|||||||||2
1631086740000|2021-09-08 07:39:00|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|33
1631086750000|2021-09-08 07:39:10|20.79|20.71|20.75|20.67|20.79|20.71|20.75|20.67|4
1631086760000|2021-09-08 07:39:20|20.77|20.69|20.82|20.74|20.84|20.76|20.77|20.69|26
1631086770000|2021-09-08 07:39:30|20.84|20.76|20.8|20.72|20.84|20.76|20.8|20.72|0
1631086780000|2021-09-08 07:39:40|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1631086790000|2021-09-08 07:39:50|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|1
1631086800000|2021-09-08 07:40:00|20.79|20.71|20.82|20.74|20.82|20.74|20.79|20.71|2
1631086810000|2021-09-08 07:40:10|20.83|20.75|20.82|20.74|20.85|20.77|20.82|20.74|42
1631086820000|2021-09-08 07:40:20|20.83|20.75|20.82|20.74|20.85|20.77|20.82|20.74|0
1631086840000|2021-09-08 07:40:40|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1631086850000|2021-09-08 07:40:50|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|55
1631086860000|2021-09-08 07:41:00|20.8|20.72|20.8|20.72|20.82|20.74|20.8|20.72|1
1631086870000|2021-09-08 07:41:10|||||||||3
1631086890000|2021-09-08 07:41:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1631086900000|2021-09-08 07:41:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1631086910000|2021-09-08 07:41:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1631086920000|2021-09-08 07:42:00|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|0
1631086930000|2021-09-08 07:42:10|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1631086960000|2021-09-08 07:42:40|20.85|20.77|20.84|20.76|20.85|20.77|20.82|20.74|83
1631086970000|2021-09-08 07:42:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|3
1631086980000|2021-09-08 07:43:00|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1631086990000|2021-09-08 07:43:10|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|34
1631087020000|2021-09-08 07:43:40|||||||||16
1631087030000|2021-09-08 07:43:50|20.84|20.76|20.8|20.72|20.84|20.76|20.8|20.72|0
1631087040000|2021-09-08 07:44:00|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|1
1631087050000|2021-09-08 07:44:10|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1631087070000|2021-09-08 07:44:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|6
1631087090000|2021-09-08 07:44:50|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|7
1631087100000|2021-09-08 07:45:00|20.8|20.72|20.8|20.72|20.82|20.74|20.79|20.71|26
1631087110000|2021-09-08 07:45:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|1
1631087120000|2021-09-08 07:45:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1631087130000|2021-09-08 07:45:30|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|40
1631087150000|2021-09-08 07:45:50|20.84|20.76|20.8|20.72|20.85|20.77|20.8|20.72|25
1631087160000|2021-09-08 07:46:00|20.81|20.73|20.85|20.77|20.85|20.77|20.81|20.73|0
1631087170000|2021-09-08 07:46:10|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|20
1631087180000|2021-09-08 07:46:20|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|40
1631087190000|2021-09-08 07:46:30|20.88|20.8|20.88|20.8|20.9|20.82|20.88|20.8|0
1631087200000|2021-09-08 07:46:40|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1631087210000|2021-09-08 07:46:50|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|5
1631087220000|2021-09-08 07:47:00|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|9
1631087260000|2021-09-08 07:47:40|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1631087280000|2021-09-08 07:48:00|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1631087290000|2021-09-08 07:48:10|||||||||12
1631087300000|2021-09-08 07:48:20|||||||||10
1631087320000|2021-09-08 07:48:40|20.83|20.75|20.85|20.77|20.85|20.77|20.82|20.74|23
1631087330000|2021-09-08 07:48:50|||||||||13
1631087350000|2021-09-08 07:49:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|21
1631087360000|2021-09-08 07:49:20|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1631087370000|2021-09-08 07:49:30|||||||||5
1631087380000|2021-09-08 07:49:40|20.9|20.82|20.88|20.8|20.9|20.82|20.86|20.78|0
1631087390000|2021-09-08 07:49:50|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|1
1631087410000|2021-09-08 07:50:10|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|8
1631087420000|2021-09-08 07:50:20|20.86|20.78|20.86|20.78|20.86|20.78|20.85|20.77|10
1631087440000|2021-09-08 07:50:40|||||||||8
1631087460000|2021-09-08 07:51:00|||||||||2
1631087500000|2021-09-08 07:51:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|3
1631087510000|2021-09-08 07:51:50|20.83|20.75|20.85|20.77|20.85|20.77|20.81|20.73|3
1631087520000|2021-09-08 07:52:00|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|4
1631087530000|2021-09-08 07:52:10|20.91|20.83|20.88|20.8|20.91|20.83|20.86|20.78|1
1631087540000|2021-09-08 07:52:20|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|0
1631087550000|2021-09-08 07:52:30|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1631087560000|2021-09-08 07:52:40|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1631087570000|2021-09-08 07:52:50|20.89|20.81|20.88|20.8|20.91|20.83|20.86|20.78|0
1631087580000|2021-09-08 07:53:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1631087610000|2021-09-08 07:53:30|20.85|20.77|20.83|20.75|20.85|20.77|20.81|20.73|1
1631087630000|2021-09-08 07:53:50|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|1
1631087640000|2021-09-08 07:54:00|||||||||17
1631087650000|2021-09-08 07:54:10|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1631087660000|2021-09-08 07:54:20|20.78|20.7|20.77|20.69|20.79|20.71|20.77|20.69|0
1631087670000|2021-09-08 07:54:30|20.78|20.7|20.79|20.71|20.79|20.71|20.77|20.69|1
1631087680000|2021-09-08 07:54:40|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1631087690000|2021-09-08 07:54:50|||||||||2
1631087700000|2021-09-08 07:55:00|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|1
1631087710000|2021-09-08 07:55:10|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|59
1631087720000|2021-09-08 07:55:20|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1631087730000|2021-09-08 07:55:30|20.85|20.77|20.83|20.75|20.86|20.78|20.83|20.75|3
1631087740000|2021-09-08 07:55:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631087760000|2021-09-08 07:56:00|||||||||1
1631087780000|2021-09-08 07:56:20|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1631087790000|2021-09-08 07:56:30|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|8
1631087800000|2021-09-08 07:56:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|14
1631087810000|2021-09-08 07:56:50|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|0
1631087820000|2021-09-08 07:57:00|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|0
1631087830000|2021-09-08 07:57:10|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1631087870000|2021-09-08 07:57:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1631087880000|2021-09-08 07:58:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|12
1631087890000|2021-09-08 07:58:10|20.84|20.76|20.8|20.72|20.84|20.76|20.8|20.72|221
1631087920000|2021-09-08 07:58:40|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|0
1631087930000|2021-09-08 07:58:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1631087950000|2021-09-08 07:59:10|20.81|20.73|20.81|20.73|20.81|20.73|20.8|20.72|11
1631087960000|2021-09-08 07:59:20|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|1
1631087970000|2021-09-08 07:59:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1631087980000|2021-09-08 07:59:40|20.83|20.75|20.81|20.73|20.84|20.76|20.81|20.73|6
1631087990000|2021-09-08 07:59:50|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|0
1631088000000|2021-09-08 08:00:00|20.82|20.74|20.87|20.79|20.87|20.79|20.81|20.73|65
1631088010000|2021-09-08 08:00:10|||||||||1
1631088020000|2021-09-08 08:00:20|||||||||1
1631088030000|2021-09-08 08:00:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|17
1631088040000|2021-09-08 08:00:40|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|14
1631088050000|2021-09-08 08:00:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1631088070000|2021-09-08 08:01:10|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|28
1631088090000|2021-09-08 08:01:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|35
1631088110000|2021-09-08 08:01:50|20.91|20.83|20.92|20.84|20.92|20.84|20.89|20.81|36
1631088130000|2021-09-08 08:02:10|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|0
1631088140000|2021-09-08 08:02:20|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|0
1631088150000|2021-09-08 08:02:30|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|0
1631088160000|2021-09-08 08:02:40|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|0
1631088170000|2021-09-08 08:02:50|20.86|20.78|20.86|20.78|20.87|20.79|20.86|20.78|0
1631088180000|2021-09-08 08:03:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|42
1631088200000|2021-09-08 08:03:20|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|45
1631088210000|2021-09-08 08:03:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631088220000|2021-09-08 08:03:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1631088230000|2021-09-08 08:03:50|20.8|20.72|20.8|20.72|20.81|20.73|20.8|20.72|35
1631088240000|2021-09-08 08:04:00|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|19
1631088250000|2021-09-08 08:04:10|||||||||4
1631088260000|2021-09-08 08:04:20|20.78|20.7|20.75|20.67|20.8|20.72|20.75|20.67|0
1631088270000|2021-09-08 08:04:30|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1631088280000|2021-09-08 08:04:40|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|5
1631088290000|2021-09-08 08:04:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|14
1631088310000|2021-09-08 08:05:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|2
1631088320000|2021-09-08 08:05:20|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|4
1631088330000|2021-09-08 08:05:30|20.78|20.7|20.8|20.72|20.81|20.73|20.78|20.7|8
1631088340000|2021-09-08 08:05:40|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1631088350000|2021-09-08 08:05:50|20.81|20.73|20.86|20.78|20.86|20.78|20.81|20.73|38
1631088360000|2021-09-08 08:06:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|20
1631088370000|2021-09-08 08:06:10|20.85|20.77|20.83|20.75|20.86|20.78|20.83|20.75|0
1631088410000|2021-09-08 08:06:50|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1631088420000|2021-09-08 08:07:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|37
1631088430000|2021-09-08 08:07:10|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1631088460000|2021-09-08 08:07:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631088470000|2021-09-08 08:07:50|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|4
1631088480000|2021-09-08 08:08:00|20.95|20.87|20.96|20.88|20.96|20.88|20.93|20.85|40
1631088490000|2021-09-08 08:08:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|40
1631088500000|2021-09-08 08:08:20|20.99|20.91|21.02|20.94|21.02|20.94|20.97|20.89|9
1631088510000|2021-09-08 08:08:30|20.99|20.91|21.02|20.94|21.03|20.95|20.97|20.89|229
1631088520000|2021-09-08 08:08:40|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|23
1631088530000|2021-09-08 08:08:50|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|14
1631088540000|2021-09-08 08:09:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|9
1631088550000|2021-09-08 08:09:10|21|20.92|20.97|20.89|21.02|20.94|20.97|20.89|111
1631088560000|2021-09-08 08:09:20|20.99|20.91|20.96|20.88|21.02|20.94|20.96|20.88|8
1631088570000|2021-09-08 08:09:30|20.97|20.89|20.97|20.89|20.97|20.89|20.96|20.88|38
1631088590000|2021-09-08 08:09:50|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|10
1631088600000|2021-09-08 08:10:00|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|36
1631088610000|2021-09-08 08:10:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1631088630000|2021-09-08 08:10:30|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|9
1631088640000|2021-09-08 08:10:40|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1631088650000|2021-09-08 08:10:50|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1631088660000|2021-09-08 08:11:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1631088670000|2021-09-08 08:11:10|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1631088680000|2021-09-08 08:11:20|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1631088690000|2021-09-08 08:11:30|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1631088720000|2021-09-08 08:12:00|20.97|20.89|21|20.92|21|20.92|20.97|20.89|109
1631088730000|2021-09-08 08:12:10|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1631088740000|2021-09-08 08:12:20|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|45
1631088770000|2021-09-08 08:12:50|21.05|20.97|21.05|20.97|21.05|20.97|21.03|20.95|19
1631088780000|2021-09-08 08:13:00|21.03|20.95|21.03|20.95|21.08|21|21.03|20.95|20
1631088790000|2021-09-08 08:13:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|20
1631088800000|2021-09-08 08:13:20|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|1
1631088810000|2021-09-08 08:13:30|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1631088820000|2021-09-08 08:13:40|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|0
1631088840000|2021-09-08 08:14:00|21.06|20.98|21.03|20.95|21.08|21|21.03|20.95|85
1631088850000|2021-09-08 08:14:10|21.05|20.97|21.06|20.98|21.06|20.98|21.04|20.96|0
1631088860000|2021-09-08 08:14:20|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1631088870000|2021-09-08 08:14:30|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|8
1631088880000|2021-09-08 08:14:40|21.04|20.96|21.06|20.98|21.08|21|21.04|20.96|0
1631088890000|2021-09-08 08:14:50|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|28
1631088900000|2021-09-08 08:15:00|||||||||5
1631088960000|2021-09-08 08:16:00|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|73
1631088970000|2021-09-08 08:16:10|||||||||1
1631088980000|2021-09-08 08:16:20|||||||||12
1631089000000|2021-09-08 08:16:40|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|23
1631089010000|2021-09-08 08:16:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631089020000|2021-09-08 08:17:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|25
1631089050000|2021-09-08 08:17:30|||||||||30
1631089060000|2021-09-08 08:17:40|21.07|20.99|21.06|20.98|21.08|21|21.04|20.96|33
1631089070000|2021-09-08 08:17:50|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1631089080000|2021-09-08 08:18:00|21.08|21|21.09|21.01|21.09|21.01|21.08|21|20
1631089090000|2021-09-08 08:18:10|21.08|21|21.03|20.95|21.08|21|21.03|20.95|191
1631089110000|2021-09-08 08:18:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|15
1631089130000|2021-09-08 08:18:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1631089140000|2021-09-08 08:19:00|21.04|20.96|21.08|21|21.08|21|21.04|20.96|20
1631089150000|2021-09-08 08:19:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631089210000|2021-09-08 08:20:10|21.08|21|21.08|21|21.09|21.01|21.08|21|60
1631089220000|2021-09-08 08:20:20|21.09|21.01|21.08|21|21.09|21.01|21.08|21|12
1631089230000|2021-09-08 08:20:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631089240000|2021-09-08 08:20:40|21.1|21.02|21.1|21.02|21.14|21.06|21.09|21.01|71
1631089250000|2021-09-08 08:20:50|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|86
1631089270000|2021-09-08 08:21:10|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|83
1631089280000|2021-09-08 08:21:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|65
1631089290000|2021-09-08 08:21:30|21.19|21.11|21.15|21.07|21.19|21.11|21.15|21.07|8
1631089310000|2021-09-08 08:21:50|21.14|21.06|21.09|21.01|21.14|21.06|21.09|21.01|86
1631089330000|2021-09-08 08:22:10|||||||||1
1631089350000|2021-09-08 08:22:30|21.08|21|21.09|21.01|21.09|21.01|21.08|21|45
1631089360000|2021-09-08 08:22:40|21.08|21|21.08|21|21.08|21|21.08|21|65
1631089370000|2021-09-08 08:22:50|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|163
1631089380000|2021-09-08 08:23:00|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|19
1631089390000|2021-09-08 08:23:10|21.03|20.95|21.08|21|21.08|21|21.03|20.95|62
1631089400000|2021-09-08 08:23:20|21.09|21.01|21.09|21.01|21.09|21.01|21.08|21|13
1631089410000|2021-09-08 08:23:30|21.08|21|21.06|20.98|21.08|21|21.06|20.98|96
1631089420000|2021-09-08 08:23:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1631089430000|2021-09-08 08:23:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631089450000|2021-09-08 08:24:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631089460000|2021-09-08 08:24:20|||||||||39
1631089470000|2021-09-08 08:24:30|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|3
1631089480000|2021-09-08 08:24:40|21.04|20.96|21.08|21|21.08|21|21.04|20.96|0
1631089490000|2021-09-08 08:24:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631089510000|2021-09-08 08:25:10|21.08|21|21.12|21.04|21.12|21.04|21.08|21|17
1631089520000|2021-09-08 08:25:20|21.14|21.06|21.15|21.07|21.15|21.07|21.12|21.04|60
1631089530000|2021-09-08 08:25:30|21.14|21.06|21.15|21.07|21.15|21.07|21.12|21.04|38
1631089540000|2021-09-08 08:25:40|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|15
1631089550000|2021-09-08 08:25:50|21.14|21.06|21.17|21.09|21.19|21.11|21.14|21.06|0
1631089560000|2021-09-08 08:26:00|21.19|21.11|21.17|21.09|21.2|21.12|21.17|21.09|28
1631089570000|2021-09-08 08:26:10|21.14|21.06|21.14|21.06|21.14|21.06|21.12|21.04|1
1631089580000|2021-09-08 08:26:20|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|4
1631089600000|2021-09-08 08:26:40|21.08|21|21.04|20.96|21.08|21|21.04|20.96|16
1631089610000|2021-09-08 08:26:50|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|306
1631089620000|2021-09-08 08:27:00|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1631089630000|2021-09-08 08:27:10|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|1
1631089640000|2021-09-08 08:27:20|20.99|20.91|21.03|20.95|21.03|20.95|20.99|20.91|43
1631089650000|2021-09-08 08:27:30|21.04|20.96|21.03|20.95|21.07|20.99|21.03|20.95|256
1631089660000|2021-09-08 08:27:40|21.04|20.96|21.03|20.95|21.04|20.96|21.01|20.93|2
1631089670000|2021-09-08 08:27:50|21.04|20.96|21.06|20.98|21.06|20.98|21.03|20.95|0
1631089680000|2021-09-08 08:28:00|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|6
1631089690000|2021-09-08 08:28:10|||||||||20
1631089700000|2021-09-08 08:28:20|21.06|20.98|21.04|20.96|21.06|20.98|21.03|20.95|27
1631089710000|2021-09-08 08:28:30|21.06|20.98|21.04|20.96|21.06|20.98|21.03|20.95|82
1631089720000|2021-09-08 08:28:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|7
1631089730000|2021-09-08 08:28:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|35
1631089740000|2021-09-08 08:29:00|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1631089750000|2021-09-08 08:29:10|21|20.92|20.98|20.9|21.03|20.95|20.98|20.9|0
1631089770000|2021-09-08 08:29:30|21|20.92|20.98|20.9|21|20.92|20.98|20.9|77
1631089810000|2021-09-08 08:30:10|21|20.92|21|20.92|21|20.92|20.98|20.9|128
1631089820000|2021-09-08 08:30:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631089850000|2021-09-08 08:30:50|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|0
1631089860000|2021-09-08 08:31:00|21.03|20.95|21.09|21.01|21.09|21.01|21.03|20.95|42
1631089870000|2021-09-08 08:31:10|21.08|21|21.09|21.01|21.09|21.01|21.08|21|21
1631089880000|2021-09-08 08:31:20|21.08|21|21.09|21.01|21.09|21.01|21.08|21|15
1631089890000|2021-09-08 08:31:30|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1631089910000|2021-09-08 08:31:50|21.08|21|21.09|21.01|21.09|21.01|21.08|21|8
1631089930000|2021-09-08 08:32:10|21.08|21|21.09|21.01|21.09|21.01|21.08|21|73
1631089940000|2021-09-08 08:32:20|21.08|21|21.08|21|21.08|21|21.08|21|4
1631089950000|2021-09-08 08:32:30|21.09|21.01|21.09|21.01|21.09|21.01|21.08|21|21
1631089970000|2021-09-08 08:32:50|21.08|21|21.09|21.01|21.09|21.01|21.08|21|10
1631090010000|2021-09-08 08:33:30|21.08|21|21.09|21.01|21.09|21.01|21.08|21|7
1631090040000|2021-09-08 08:34:00|||||||||1
1631090050000|2021-09-08 08:34:10|21.08|21|21.08|21|21.08|21|21.08|21|11
1631090060000|2021-09-08 08:34:20|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|0
1631090070000|2021-09-08 08:34:30|21.06|20.98|21.06|20.98|21.06|20.98|21.03|20.95|0
1631090080000|2021-09-08 08:34:40|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1631090100000|2021-09-08 08:35:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1631090130000|2021-09-08 08:35:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631090140000|2021-09-08 08:35:40|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|0
1631090150000|2021-09-08 08:35:50|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1631090160000|2021-09-08 08:36:00|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|30
1631090170000|2021-09-08 08:36:10|21.02|20.94|20.98|20.9|21.02|20.94|20.98|20.9|107
1631090180000|2021-09-08 08:36:20|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|105
1631090190000|2021-09-08 08:36:30|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1631090200000|2021-09-08 08:36:40|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|8
1631090210000|2021-09-08 08:36:50|20.95|20.87|20.98|20.9|20.98|20.9|20.95|20.87|10
1631090220000|2021-09-08 08:37:00|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|1
1631090230000|2021-09-08 08:37:10|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1631090240000|2021-09-08 08:37:20|20.98|20.9|20.98|20.9|20.98|20.9|20.97|20.89|0
1631090250000|2021-09-08 08:37:30|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1631090260000|2021-09-08 08:37:40|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|2
1631090270000|2021-09-08 08:37:50|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|4
1631090280000|2021-09-08 08:38:00|20.91|20.83|20.87|20.79|20.92|20.84|20.87|20.79|80
1631090290000|2021-09-08 08:38:10|20.89|20.81|20.91|20.83|20.92|20.84|20.89|20.81|1
1631090300000|2021-09-08 08:38:20|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|9
1631090310000|2021-09-08 08:38:30|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|50
1631090320000|2021-09-08 08:38:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631090330000|2021-09-08 08:38:50|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|14
1631090340000|2021-09-08 08:39:00|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|0
1631090350000|2021-09-08 08:39:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1631090360000|2021-09-08 08:39:20|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1631090370000|2021-09-08 08:39:30|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1631090380000|2021-09-08 08:39:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|1
1631090390000|2021-09-08 08:39:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1631090400000|2021-09-08 08:40:00|20.91|20.83|20.92|20.84|20.92|20.84|20.89|20.81|87
1631090410000|2021-09-08 08:40:10|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1631090420000|2021-09-08 08:40:20|20.91|20.83|20.91|20.83|20.92|20.84|20.91|20.83|2
1631090430000|2021-09-08 08:40:30|20.92|20.84|20.91|20.83|20.92|20.84|20.89|20.81|12
1631090440000|2021-09-08 08:40:40|20.92|20.84|20.95|20.87|20.97|20.89|20.92|20.84|106
1631090450000|2021-09-08 08:40:50|20.97|20.89|20.97|20.89|20.98|20.9|20.95|20.87|50
1631090460000|2021-09-08 08:41:00|20.95|20.87|20.93|20.85|20.95|20.87|20.92|20.84|5
1631090470000|2021-09-08 08:41:10|20.97|20.89|20.95|20.87|20.97|20.89|20.93|20.85|0
1631090480000|2021-09-08 08:41:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1631090490000|2021-09-08 08:41:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|10
1631090510000|2021-09-08 08:41:50|20.89|20.81|20.91|20.83|20.92|20.84|20.89|20.81|72
1631090530000|2021-09-08 08:42:10|||||||||70
1631090540000|2021-09-08 08:42:20|20.92|20.84|20.94|20.86|20.96|20.88|20.92|20.84|165
1631090550000|2021-09-08 08:42:30|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1631090560000|2021-09-08 08:42:40|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|2
1631090570000|2021-09-08 08:42:50|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|1
1631090580000|2021-09-08 08:43:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1631090600000|2021-09-08 08:43:20|20.89|20.81|20.88|20.8|20.89|20.81|20.86|20.78|44
1631090610000|2021-09-08 08:43:30|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|1
1631090620000|2021-09-08 08:43:40|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1631090630000|2021-09-08 08:43:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1631090640000|2021-09-08 08:44:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631090650000|2021-09-08 08:44:10|20.86|20.78|20.86|20.78|20.88|20.8|20.86|20.78|0
1631090660000|2021-09-08 08:44:20|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|10
1631090670000|2021-09-08 08:44:30|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|0
1631090680000|2021-09-08 08:44:40|20.88|20.8|20.86|20.78|20.89|20.81|20.86|20.78|4
1631090690000|2021-09-08 08:44:50|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|54
1631090700000|2021-09-08 08:45:00|20.83|20.75|20.81|20.73|20.83|20.75|20.8|20.72|67
1631090710000|2021-09-08 08:45:10|20.83|20.75|20.85|20.77|20.85|20.77|20.81|20.73|9
1631090720000|2021-09-08 08:45:20|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|31
1631090730000|2021-09-08 08:45:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|18
1631090740000|2021-09-08 08:45:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|6
1631090750000|2021-09-08 08:45:50|20.82|20.74|20.8|20.72|20.85|20.77|20.8|20.72|44
1631090760000|2021-09-08 08:46:00|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|11
1631090770000|2021-09-08 08:46:10|||||||||15
1631090780000|2021-09-08 08:46:20|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1631090810000|2021-09-08 08:46:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631090820000|2021-09-08 08:47:00|20.82|20.74|20.83|20.75|20.83|20.75|20.8|20.72|19
1631090830000|2021-09-08 08:47:10|20.82|20.74|20.83|20.75|20.85|20.77|20.82|20.74|0
1631090840000|2021-09-08 08:47:20|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|5
1631090850000|2021-09-08 08:47:30|||||||||16
1631090860000|2021-09-08 08:47:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|48
1631090890000|2021-09-08 08:48:10|||||||||1
1631090910000|2021-09-08 08:48:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1631090920000|2021-09-08 08:48:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|47
1631090930000|2021-09-08 08:48:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|122
1631090940000|2021-09-08 08:49:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|6
1631090950000|2021-09-08 08:49:10|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|71
1631090960000|2021-09-08 08:49:20|20.74|20.66|20.76|20.68|20.78|20.7|20.73|20.65|17
1631090980000|2021-09-08 08:49:40|20.79|20.71|20.82|20.74|20.82|20.74|20.79|20.71|116
1631090990000|2021-09-08 08:49:50|20.81|20.73|20.79|20.71|20.81|20.73|20.78|20.7|200
1631091000000|2021-09-08 08:50:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|27
1631091010000|2021-09-08 08:50:10|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|2
1631091020000|2021-09-08 08:50:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|7
1631091040000|2021-09-08 08:50:40|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|3
1631091050000|2021-09-08 08:50:50|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|192
1631091060000|2021-09-08 08:51:00|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|1
1631091080000|2021-09-08 08:51:20|20.78|20.7|20.78|20.7|20.78|20.7|20.76|20.68|38
1631091090000|2021-09-08 08:51:30|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|6
1631091100000|2021-09-08 08:51:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|11
1631091120000|2021-09-08 08:52:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|14
1631091140000|2021-09-08 08:52:20|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|60
1631091160000|2021-09-08 08:52:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|10
1631091180000|2021-09-08 08:53:00|||||||||13
1631091190000|2021-09-08 08:53:10|20.83|20.75|20.84|20.76|20.84|20.76|20.81|20.73|64
1631091200000|2021-09-08 08:53:20|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|5
1631091210000|2021-09-08 08:53:30|||||||||5
1631091230000|2021-09-08 08:53:50|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|9
1631091240000|2021-09-08 08:54:00|||||||||1
1631091250000|2021-09-08 08:54:10|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|18
1631091270000|2021-09-08 08:54:30|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|101
1631091280000|2021-09-08 08:54:40|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1631091290000|2021-09-08 08:54:50|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|6
1631091310000|2021-09-08 08:55:10|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|16
1631091330000|2021-09-08 08:55:30|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|6
1631091340000|2021-09-08 08:55:40|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|27
1631091350000|2021-09-08 08:55:50|20.86|20.78|20.86|20.78|20.87|20.79|20.86|20.78|459
1631091370000|2021-09-08 08:56:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|11
1631091380000|2021-09-08 08:56:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1631091390000|2021-09-08 08:56:30|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|10
1631091400000|2021-09-08 08:56:40|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|0
1631091410000|2021-09-08 08:56:50|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|7
1631091420000|2021-09-08 08:57:00|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|0
1631091430000|2021-09-08 08:57:10|||||||||7
1631091440000|2021-09-08 08:57:20|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1631091450000|2021-09-08 08:57:30|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|8
1631091460000|2021-09-08 08:57:40|20.9|20.82|20.9|20.82|20.9|20.82|20.89|20.81|0
1631091470000|2021-09-08 08:57:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1631091480000|2021-09-08 08:58:00|20.9|20.82|20.9|20.82|20.9|20.82|20.89|20.81|30
1631091500000|2021-09-08 08:58:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1631091510000|2021-09-08 08:58:30|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|0
1631091520000|2021-09-08 08:58:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1631091540000|2021-09-08 08:59:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|21
1631091550000|2021-09-08 08:59:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1631091580000|2021-09-08 08:59:40|20.94|20.86|20.94|20.86|20.94|20.86|20.92|20.84|0
1631091590000|2021-09-08 08:59:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1631091600000|2021-09-08 09:00:00|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|2
1631091610000|2021-09-08 09:00:10|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|5
1631091620000|2021-09-08 09:00:20|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1631091630000|2021-09-08 09:00:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1631091650000|2021-09-08 09:00:50|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|4
1631091660000|2021-09-08 09:01:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1631091670000|2021-09-08 09:01:10|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1631091680000|2021-09-08 09:01:20|||||||||8
1631091700000|2021-09-08 09:01:40|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1631091760000|2021-09-08 09:02:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|2
1631091780000|2021-09-08 09:03:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|43
1631091790000|2021-09-08 09:03:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631091800000|2021-09-08 09:03:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|6
1631091810000|2021-09-08 09:03:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1631091820000|2021-09-08 09:03:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1631091830000|2021-09-08 09:03:50|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|36
1631091900000|2021-09-08 09:05:00|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|8
1631091910000|2021-09-08 09:05:10|20.89|20.81|20.94|20.86|20.94|20.86|20.89|20.81|46
1631091920000|2021-09-08 09:05:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1631091930000|2021-09-08 09:05:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|5
1631091950000|2021-09-08 09:05:50|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|64
1631091980000|2021-09-08 09:06:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|9
1631092000000|2021-09-08 09:06:40|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|2
1631092010000|2021-09-08 09:06:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1631092020000|2021-09-08 09:07:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1631092030000|2021-09-08 09:07:10|20.84|20.76|20.84|20.76|20.84|20.76|20.83|20.75|0
1631092050000|2021-09-08 09:07:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|1
1631092060000|2021-09-08 09:07:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1631092070000|2021-09-08 09:07:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|47
1631092110000|2021-09-08 09:08:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|5
1631092120000|2021-09-08 09:08:40|20.8|20.72|20.83|20.75|20.83|20.75|20.78|20.7|29
1631092160000|2021-09-08 09:09:20|20.81|20.73|20.81|20.73|20.81|20.73|20.78|20.7|98
1631092170000|2021-09-08 09:09:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631092180000|2021-09-08 09:09:40|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1631092200000|2021-09-08 09:10:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|14
1631092210000|2021-09-08 09:10:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1631092220000|2021-09-08 09:10:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631092230000|2021-09-08 09:10:30|20.89|20.81|20.89|20.81|20.89|20.81|20.88|20.8|24
1631092240000|2021-09-08 09:10:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|2
1631092250000|2021-09-08 09:10:50|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|38
1631092260000|2021-09-08 09:11:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|5
1631092270000|2021-09-08 09:11:10|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|0
1631092290000|2021-09-08 09:11:30|||||||||3
1631092320000|2021-09-08 09:12:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|7
1631092330000|2021-09-08 09:12:10|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1631092350000|2021-09-08 09:12:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|60
1631092360000|2021-09-08 09:12:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631092380000|2021-09-08 09:13:00|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1631092400000|2021-09-08 09:13:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|3
1631092410000|2021-09-08 09:13:30|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1631092460000|2021-09-08 09:14:20|20.83|20.75|20.84|20.76|20.86|20.78|20.83|20.75|105
1631092470000|2021-09-08 09:14:30|20.86|20.78|20.86|20.78|20.88|20.8|20.86|20.78|0
1631092480000|2021-09-08 09:14:40|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|101
1631092520000|2021-09-08 09:15:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|68
1631092530000|2021-09-08 09:15:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1631092540000|2021-09-08 09:15:40|20.84|20.76|20.84|20.76|20.84|20.76|20.83|20.75|0
1631092550000|2021-09-08 09:15:50|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1631092560000|2021-09-08 09:16:00|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1631092570000|2021-09-08 09:16:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1631092580000|2021-09-08 09:16:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|2
1631092590000|2021-09-08 09:16:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631092600000|2021-09-08 09:16:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|2
1631092620000|2021-09-08 09:17:00|20.85|20.77|20.85|20.77|20.86|20.78|20.85|20.77|8
1631092630000|2021-09-08 09:17:10|20.86|20.78|20.86|20.78|20.86|20.78|20.85|20.77|0
1631092640000|2021-09-08 09:17:20|20.88|20.8|20.88|20.8|20.88|20.8|20.86|20.78|0
1631092670000|2021-09-08 09:17:50|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1631092680000|2021-09-08 09:18:00|20.86|20.78|20.86|20.78|20.88|20.8|20.86|20.78|0
1631092690000|2021-09-08 09:18:10|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|6
1631092720000|2021-09-08 09:18:40|||||||||4
1631092750000|2021-09-08 09:19:10|||||||||3
1631092760000|2021-09-08 09:19:20|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1631092770000|2021-09-08 09:19:30|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1631092800000|2021-09-08 09:20:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1631092810000|2021-09-08 09:20:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|19
1631092820000|2021-09-08 09:20:20|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|2
1631092850000|2021-09-08 09:20:50|||||||||1
1631092860000|2021-09-08 09:21:00|20.89|20.81|20.89|20.81|20.89|20.81|20.88|20.8|1
1631092880000|2021-09-08 09:21:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|9
1631092890000|2021-09-08 09:21:30|20.86|20.78|20.88|20.8|20.88|20.8|20.85|20.77|0
1631092930000|2021-09-08 09:22:10|20.85|20.77|20.85|20.77|20.86|20.78|20.85|20.77|23
1631092950000|2021-09-08 09:22:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|31
1631092960000|2021-09-08 09:22:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|19
1631092970000|2021-09-08 09:22:50|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|0
1631092980000|2021-09-08 09:23:00|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1631092990000|2021-09-08 09:23:10|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1631093000000|2021-09-08 09:23:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631093010000|2021-09-08 09:23:30|20.8|20.72|20.8|20.72|20.82|20.74|20.8|20.72|4
1631093020000|2021-09-08 09:23:40|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|6
1631093060000|2021-09-08 09:24:20|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|1
1631093070000|2021-09-08 09:24:30|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|23
1631093090000|2021-09-08 09:24:50|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1631093100000|2021-09-08 09:25:00|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|75
1631093110000|2021-09-08 09:25:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631093120000|2021-09-08 09:25:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1631093130000|2021-09-08 09:25:30|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|0
1631093140000|2021-09-08 09:25:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1631093150000|2021-09-08 09:25:50|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|50
1631093160000|2021-09-08 09:26:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631093170000|2021-09-08 09:26:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|119
1631093180000|2021-09-08 09:26:20|||||||||1
1631093230000|2021-09-08 09:27:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631093240000|2021-09-08 09:27:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1631093320000|2021-09-08 09:28:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|47
1631093330000|2021-09-08 09:28:50|||||||||6
1631093340000|2021-09-08 09:29:00|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|11
1631093350000|2021-09-08 09:29:10|||||||||5
1631093360000|2021-09-08 09:29:20|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1631093370000|2021-09-08 09:29:30|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|0
1631093380000|2021-09-08 09:29:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631093390000|2021-09-08 09:29:50|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1631093400000|2021-09-08 09:30:00|20.76|20.68|20.72|20.64|20.76|20.68|20.72|20.64|0
1631093440000|2021-09-08 09:30:40|20.71|20.63|20.67|20.59|20.71|20.63|20.67|20.59|36
1631093460000|2021-09-08 09:31:00|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|33
1631093470000|2021-09-08 09:31:10|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1631093480000|2021-09-08 09:31:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1631093490000|2021-09-08 09:31:30|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|36
1631093500000|2021-09-08 09:31:40|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|13
1631093520000|2021-09-08 09:32:00|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1631093700000|2021-09-08 09:35:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|99
1631093770000|2021-09-08 09:36:10|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|24
1631093800000|2021-09-08 09:36:40|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|81
1631093810000|2021-09-08 09:36:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1631093880000|2021-09-08 09:38:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|9
1631093890000|2021-09-08 09:38:10|20.61|20.53|20.63|20.55|20.65|20.57|20.61|20.53|0
1631093900000|2021-09-08 09:38:20|20.65|20.57|20.6|20.52|20.65|20.57|20.6|20.52|13
1631093970000|2021-09-08 09:39:30|20.61|20.53|20.65|20.57|20.65|20.57|20.61|20.53|0
1631093980000|2021-09-08 09:39:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1631093990000|2021-09-08 09:39:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|3
1631094010000|2021-09-08 09:40:10|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|0
1631094020000|2021-09-08 09:40:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1631094030000|2021-09-08 09:40:30|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1631094040000|2021-09-08 09:40:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1631094050000|2021-09-08 09:40:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631094070000|2021-09-08 09:41:10|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1631094090000|2021-09-08 09:41:30|||||||||4
1631094100000|2021-09-08 09:41:40|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1631094120000|2021-09-08 09:42:00|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1631094150000|2021-09-08 09:42:30|||||||||21
1631094200000|2021-09-08 09:43:20|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1631094220000|2021-09-08 09:43:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1631094230000|2021-09-08 09:43:50|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1631094240000|2021-09-08 09:44:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|12
1631094250000|2021-09-08 09:44:10|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|0
1631094260000|2021-09-08 09:44:20|20.65|20.57|20.63|20.55|20.65|20.57|20.62|20.54|23
1631094270000|2021-09-08 09:44:30|20.62|20.54|20.6|20.52|20.63|20.55|20.6|20.52|52
1631094280000|2021-09-08 09:44:40|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1631094290000|2021-09-08 09:44:50|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1631094300000|2021-09-08 09:45:00|20.62|20.54|20.6|20.52|20.65|20.57|20.6|20.52|0
1631094310000|2021-09-08 09:45:10|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1631094320000|2021-09-08 09:45:20|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1631094330000|2021-09-08 09:45:30|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1631094340000|2021-09-08 09:45:40|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|0
1631094370000|2021-09-08 09:46:10|||||||||1
1631094390000|2021-09-08 09:46:30|||||||||2
1631094530000|2021-09-08 09:48:50|||||||||1
1631094580000|2021-09-08 09:49:40|||||||||4
1631094600000|2021-09-08 09:50:00|20.6|20.52|20.58|20.5|20.6|20.52|20.56|20.48|86
1631094630000|2021-09-08 09:50:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1631094660000|2021-09-08 09:51:00|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1631094680000|2021-09-08 09:51:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|36
1631094690000|2021-09-08 09:51:30|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|15
1631094700000|2021-09-08 09:51:40|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|0
1631094730000|2021-09-08 09:52:10|20.56|20.48|20.6|20.52|20.6|20.52|20.56|20.48|25
1631094780000|2021-09-08 09:53:00|20.59|20.51|20.55|20.47|20.59|20.51|20.55|20.47|0
1631094800000|2021-09-08 09:53:20|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1631094840000|2021-09-08 09:54:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1631094850000|2021-09-08 09:54:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1631094910000|2021-09-08 09:55:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|87
1631094920000|2021-09-08 09:55:20|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|16
1631094930000|2021-09-08 09:55:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1631094940000|2021-09-08 09:55:40|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|65
1631094950000|2021-09-08 09:55:50|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1631094960000|2021-09-08 09:56:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1631094970000|2021-09-08 09:56:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|3
1631095020000|2021-09-08 09:57:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|11
1631095040000|2021-09-08 09:57:20|||||||||2
1631095070000|2021-09-08 09:57:50|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|152
1631095140000|2021-09-08 09:59:00|||||||||60
1631095150000|2021-09-08 09:59:10|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|146
1631095160000|2021-09-08 09:59:20|20.54|20.46|20.5|20.42|20.54|20.46|20.5|20.42|0
1631095180000|2021-09-08 09:59:40|20.51|20.43|20.55|20.47|20.55|20.47|20.51|20.43|1
1631095200000|2021-09-08 10:00:00|20.53|20.45|20.55|20.47|20.55|20.47|20.52|20.44|2
1631095210000|2021-09-08 10:00:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|2
1631095220000|2021-09-08 10:00:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1631095230000|2021-09-08 10:00:30|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|0
1631095280000|2021-09-08 10:01:20|||||||||50
1631095290000|2021-09-08 10:01:30|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1631095330000|2021-09-08 10:02:10|||||||||14
1631095340000|2021-09-08 10:02:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|8
1631095350000|2021-09-08 10:02:30|||||||||10
1631095370000|2021-09-08 10:02:50|||||||||1
1631095500000|2021-09-08 10:05:00|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1631095510000|2021-09-08 10:05:10|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1631095560000|2021-09-08 10:06:00|20.52|20.44|20.54|20.46|20.55|20.47|20.52|20.44|1
1631095570000|2021-09-08 10:06:10|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1631095580000|2021-09-08 10:06:20|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|0
1631095630000|2021-09-08 10:07:10|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|2
1631095640000|2021-09-08 10:07:20|20.54|20.46|20.52|20.44|20.55|20.47|20.52|20.44|2
1631095660000|2021-09-08 10:07:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1631095670000|2021-09-08 10:07:50|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1631095680000|2021-09-08 10:08:00|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1631095690000|2021-09-08 10:08:10|20.52|20.44|20.52|20.44|20.54|20.46|20.52|20.44|0
1631095720000|2021-09-08 10:08:40|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1631095730000|2021-09-08 10:08:50|||||||||4
1631095740000|2021-09-08 10:09:00|20.51|20.43|20.51|20.43|20.54|20.46|20.51|20.43|12
1631095760000|2021-09-08 10:09:20|||||||||2
1631095770000|2021-09-08 10:09:30|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|68
1631095830000|2021-09-08 10:10:30|20.54|20.46|20.55|20.47|20.55|20.47|20.52|20.44|18
1631095840000|2021-09-08 10:10:40|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|5
1631095850000|2021-09-08 10:10:50|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1631095860000|2021-09-08 10:11:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|4
1631095900000|2021-09-08 10:11:40|||||||||42
1631095960000|2021-09-08 10:12:40|||||||||2
1631095980000|2021-09-08 10:13:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|34
1631096000000|2021-09-08 10:13:20|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|7
1631096010000|2021-09-08 10:13:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1631096020000|2021-09-08 10:13:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|2
1631096030000|2021-09-08 10:13:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1631096060000|2021-09-08 10:14:20|||||||||5
1631096120000|2021-09-08 10:15:20|||||||||5
1631096130000|2021-09-08 10:15:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|60
1631096140000|2021-09-08 10:15:40|20.52|20.44|20.52|20.44|20.54|20.46|20.52|20.44|0
1631096150000|2021-09-08 10:15:50|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|4
1631096210000|2021-09-08 10:16:50|||||||||24
1631096230000|2021-09-08 10:17:10|||||||||3
1631096320000|2021-09-08 10:18:40|||||||||5
1631096340000|2021-09-08 10:19:00|||||||||1
1631096350000|2021-09-08 10:19:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|50
1631096390000|2021-09-08 10:19:50|||||||||2
1631096420000|2021-09-08 10:20:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|52
1631096450000|2021-09-08 10:20:50|||||||||5
1631096460000|2021-09-08 10:21:00|||||||||12
1631096470000|2021-09-08 10:21:10|||||||||30
1631096500000|2021-09-08 10:21:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|51
1631096530000|2021-09-08 10:22:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|2
1631096610000|2021-09-08 10:23:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|105
1631096620000|2021-09-08 10:23:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1631096720000|2021-09-08 10:25:20|||||||||5
1631096740000|2021-09-08 10:25:40|||||||||1
1631096770000|2021-09-08 10:26:10|||||||||1
1631096800000|2021-09-08 10:26:40|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|40
1631096890000|2021-09-08 10:28:10|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|1
1631096920000|2021-09-08 10:28:40|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|8
1631096930000|2021-09-08 10:28:50|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|2
1631096940000|2021-09-08 10:29:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1631096960000|2021-09-08 10:29:20|||||||||2
1631097040000|2021-09-08 10:30:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|23
1631097060000|2021-09-08 10:31:00|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1631097080000|2021-09-08 10:31:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1631097120000|2021-09-08 10:32:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|4
1631097130000|2021-09-08 10:32:10|||||||||14
1631097140000|2021-09-08 10:32:20|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|0
1631097170000|2021-09-08 10:32:50|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1631097180000|2021-09-08 10:33:00|20.5|20.42|20.52|20.44|20.54|20.46|20.5|20.42|20
1631097190000|2021-09-08 10:33:10|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|36
1631097310000|2021-09-08 10:35:10|||||||||3
1631097350000|2021-09-08 10:35:50|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|1
1631097360000|2021-09-08 10:36:00|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|9
1631097370000|2021-09-08 10:36:10|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|13
1631097380000|2021-09-08 10:36:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1631097390000|2021-09-08 10:36:30|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1631097410000|2021-09-08 10:36:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1631097420000|2021-09-08 10:37:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1631097450000|2021-09-08 10:37:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1631097500000|2021-09-08 10:38:20|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|5
1631097510000|2021-09-08 10:38:30|||||||||8
1631097550000|2021-09-08 10:39:10|||||||||3
1631097560000|2021-09-08 10:39:20|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|26
1631097570000|2021-09-08 10:39:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|2
1631097650000|2021-09-08 10:40:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|14
1631097660000|2021-09-08 10:41:00|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1631097690000|2021-09-08 10:41:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1631097700000|2021-09-08 10:41:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1631097710000|2021-09-08 10:41:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1631097740000|2021-09-08 10:42:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|2
1631097750000|2021-09-08 10:42:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1631097810000|2021-09-08 10:43:30|||||||||3
1631097950000|2021-09-08 10:45:50|||||||||1
1631097960000|2021-09-08 10:46:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|4
1631097980000|2021-09-08 10:46:20|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1631097990000|2021-09-08 10:46:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1631098040000|2021-09-08 10:47:20|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|2
1631098050000|2021-09-08 10:47:30|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1631098060000|2021-09-08 10:47:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1631098070000|2021-09-08 10:47:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|9
1631098080000|2021-09-08 10:48:00|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|5
1631098090000|2021-09-08 10:48:10|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1631098110000|2021-09-08 10:48:30|20.44|20.36|20.47|20.39|20.47|20.39|20.44|20.36|0
1631098130000|2021-09-08 10:48:50|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|12
1631098140000|2021-09-08 10:49:00|20.49|20.41|20.49|20.41|20.49|20.41|20.47|20.39|0
1631098200000|2021-09-08 10:50:00|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|72
1631098250000|2021-09-08 10:50:50|||||||||1
1631098260000|2021-09-08 10:51:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|43
1631098270000|2021-09-08 10:51:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1631098280000|2021-09-08 10:51:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|5
1631098300000|2021-09-08 10:51:40|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1631098330000|2021-09-08 10:52:10|20.39|20.31|20.43|20.35|20.43|20.35|20.39|20.31|0
1631098350000|2021-09-08 10:52:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|48
1631098420000|2021-09-08 10:53:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|4
1631098430000|2021-09-08 10:53:50|||||||||5
1631098440000|2021-09-08 10:54:00|20.39|20.31|20.38|20.3|20.41|20.33|20.38|20.3|20
1631098450000|2021-09-08 10:54:10|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|8
1631098470000|2021-09-08 10:54:30|20.4|20.32|20.41|20.33|20.43|20.35|20.4|20.32|11
1631098480000|2021-09-08 10:54:40|20.4|20.32|20.4|20.32|20.4|20.32|20.38|20.3|0
1631098490000|2021-09-08 10:54:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1631098530000|2021-09-08 10:55:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1631098550000|2021-09-08 10:55:50|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|2
1631098590000|2021-09-08 10:56:30|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1631098690000|2021-09-08 10:58:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|4
1631098710000|2021-09-08 10:58:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631098740000|2021-09-08 10:59:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|32
1631098790000|2021-09-08 10:59:50|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|70
1631098800000|2021-09-08 11:00:00|20.47|20.39|20.44|20.36|20.47|20.39|20.44|20.36|9
1631098810000|2021-09-08 11:00:10|||||||||1
1631098830000|2021-09-08 11:00:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|89
1631098840000|2021-09-08 11:00:40|20.39|20.31|20.44|20.36|20.44|20.36|20.39|20.31|6
1631098860000|2021-09-08 11:01:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|5
1631098890000|2021-09-08 11:01:30|20.38|20.3|20.39|20.31|20.39|20.31|20.36|20.28|35
1631098990000|2021-09-08 11:03:10|||||||||2
1631099040000|2021-09-08 11:04:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|114
1631099060000|2021-09-08 11:04:20|||||||||3
1631099070000|2021-09-08 11:04:30|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|24
1631099080000|2021-09-08 11:04:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1631099090000|2021-09-08 11:04:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1631099110000|2021-09-08 11:05:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1631099140000|2021-09-08 11:05:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1631099150000|2021-09-08 11:05:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1631099160000|2021-09-08 11:06:00|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1631099170000|2021-09-08 11:06:10|||||||||1
1631099180000|2021-09-08 11:06:20|20.4|20.32|20.44|20.36|20.44|20.36|20.4|20.32|0
1631099190000|2021-09-08 11:06:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1631099220000|2021-09-08 11:07:00|||||||||5
1631099310000|2021-09-08 11:08:30|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1631099330000|2021-09-08 11:08:50|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|66
1631099430000|2021-09-08 11:10:30|||||||||12
1631099520000|2021-09-08 11:12:00|20.36|20.28|20.34|20.26|20.36|20.28|20.33|20.25|332
1631099560000|2021-09-08 11:12:40|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|35
1631099590000|2021-09-08 11:13:10|||||||||4
1631099600000|2021-09-08 11:13:20|||||||||2
1631099640000|2021-09-08 11:14:00|||||||||2
1631099690000|2021-09-08 11:14:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|53
1631099700000|2021-09-08 11:15:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|2
1631099740000|2021-09-08 11:15:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|1
1631099750000|2021-09-08 11:15:50|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|7
1631099760000|2021-09-08 11:16:00|||||||||1
1631099790000|2021-09-08 11:16:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|2
1631099810000|2021-09-08 11:16:50|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|2
1631099820000|2021-09-08 11:17:00|||||||||7
1631099830000|2021-09-08 11:17:10|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1631099900000|2021-09-08 11:18:20|||||||||4
1631099920000|2021-09-08 11:18:40|||||||||3
1631099930000|2021-09-08 11:18:50|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1631099940000|2021-09-08 11:19:00|||||||||4
1631099960000|2021-09-08 11:19:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1631100010000|2021-09-08 11:20:10|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1631100020000|2021-09-08 11:20:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1631100030000|2021-09-08 11:20:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1631100050000|2021-09-08 11:20:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1631100060000|2021-09-08 11:21:00|20.38|20.3|20.38|20.3|20.38|20.3|20.34|20.26|5
1631100070000|2021-09-08 11:21:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1631100090000|2021-09-08 11:21:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|4
1631100100000|2021-09-08 11:21:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|6
1631100150000|2021-09-08 11:22:30|||||||||3
1631100190000|2021-09-08 11:23:10|||||||||57
1631100200000|2021-09-08 11:23:20|||||||||59
1631100210000|2021-09-08 11:23:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1631100240000|2021-09-08 11:24:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1631100290000|2021-09-08 11:24:50|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|10
1631100310000|2021-09-08 11:25:10|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1631100320000|2021-09-08 11:25:20|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|0
1631100340000|2021-09-08 11:25:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1631100350000|2021-09-08 11:25:50|20.4|20.32|20.44|20.36|20.44|20.36|20.4|20.32|0
1631100370000|2021-09-08 11:26:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1631100380000|2021-09-08 11:26:20|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|0
1631100420000|2021-09-08 11:27:00|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|0
1631100450000|2021-09-08 11:27:30|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|0
1631100480000|2021-09-08 11:28:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1631100490000|2021-09-08 11:28:10|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|0
1631100510000|2021-09-08 11:28:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|2
1631100530000|2021-09-08 11:28:50|||||||||30
1631100670000|2021-09-08 11:31:10|||||||||1
1631100930000|2021-09-08 11:35:30|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|1
1631100970000|2021-09-08 11:36:10|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|5
1631100990000|2021-09-08 11:36:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|6
1631101000000|2021-09-08 11:36:40|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1631101010000|2021-09-08 11:36:50|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|1
1631101020000|2021-09-08 11:37:00|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1631101030000|2021-09-08 11:37:10|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1631101040000|2021-09-08 11:37:20|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1631101050000|2021-09-08 11:37:30|20.39|20.31|20.42|20.34|20.42|20.34|20.39|20.31|0
1631101070000|2021-09-08 11:37:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1631101080000|2021-09-08 11:38:00|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1631101090000|2021-09-08 11:38:10|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|2
1631101110000|2021-09-08 11:38:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1631101140000|2021-09-08 11:39:00|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|4
1631101150000|2021-09-08 11:39:10|||||||||5
1631101250000|2021-09-08 11:40:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1631101260000|2021-09-08 11:41:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1631101270000|2021-09-08 11:41:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1631101290000|2021-09-08 11:41:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1631101320000|2021-09-08 11:42:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|3
1631101380000|2021-09-08 11:43:00|||||||||5
1631101430000|2021-09-08 11:43:50|||||||||1
1631101450000|2021-09-08 11:44:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|8
1631101460000|2021-09-08 11:44:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|4
1631101490000|2021-09-08 11:44:50|||||||||2
1631101500000|2021-09-08 11:45:00|||||||||5
1631101550000|2021-09-08 11:45:50|||||||||13
1631101560000|2021-09-08 11:46:00|||||||||12
1631101580000|2021-09-08 11:46:20|||||||||2
1631101780000|2021-09-08 11:49:40|||||||||5
1631101840000|2021-09-08 11:50:40|||||||||2
1631101850000|2021-09-08 11:50:50|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|3
1631101860000|2021-09-08 11:51:00|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1631101870000|2021-09-08 11:51:10|||||||||8
1631101910000|2021-09-08 11:51:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1631101920000|2021-09-08 11:52:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1631101940000|2021-09-08 11:52:20|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1631101960000|2021-09-08 11:52:40|||||||||5
1631102040000|2021-09-08 11:54:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1631102050000|2021-09-08 11:54:10|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1631102060000|2021-09-08 11:54:20|||||||||4
1631102070000|2021-09-08 11:54:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1631102130000|2021-09-08 11:55:30|||||||||5
1631102220000|2021-09-08 11:57:00|||||||||50
1631102230000|2021-09-08 11:57:10|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1631102260000|2021-09-08 11:57:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1631102470000|2021-09-08 12:01:10|||||||||4
1631102540000|2021-09-08 12:02:20|||||||||17
1631102550000|2021-09-08 12:02:30|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|35
1631102560000|2021-09-08 12:02:40|20.43|20.35|20.43|20.35|20.44|20.36|20.41|20.33|3
1631102570000|2021-09-08 12:02:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1631102580000|2021-09-08 12:03:00|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1631102590000|2021-09-08 12:03:10|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1631102600000|2021-09-08 12:03:20|20.43|20.35|20.41|20.33|20.44|20.36|20.39|20.31|0
1631102620000|2021-09-08 12:03:40|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|5
1631102630000|2021-09-08 12:03:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1631102650000|2021-09-08 12:04:10|||||||||2
1631102700000|2021-09-08 12:05:00|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1631102870000|2021-09-08 12:07:50|20.45|20.37|20.49|20.41|20.49|20.41|20.45|20.37|1
1631102880000|2021-09-08 12:08:00|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1631102900000|2021-09-08 12:08:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|16
1631102950000|2021-09-08 12:09:10|20.51|20.43|20.55|20.47|20.55|20.47|20.51|20.43|41
1631102970000|2021-09-08 12:09:30|20.56|20.48|20.58|20.5|20.6|20.52|20.56|20.48|48
1631102980000|2021-09-08 12:09:40|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|35
1631102990000|2021-09-08 12:09:50|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|31
1631103000000|2021-09-08 12:10:00|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|30
1631103010000|2021-09-08 12:10:10|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1631103020000|2021-09-08 12:10:20|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|23
1631103060000|2021-09-08 12:11:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1631103070000|2021-09-08 12:11:10|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|8
1631103090000|2021-09-08 12:11:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1631103100000|2021-09-08 12:11:40|20.66|20.58|20.62|20.54|20.66|20.58|20.62|20.54|0
1631103120000|2021-09-08 12:12:00|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1631103130000|2021-09-08 12:12:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|10
1631103140000|2021-09-08 12:12:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1631103150000|2021-09-08 12:12:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|4
1631103170000|2021-09-08 12:12:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1631103180000|2021-09-08 12:13:00|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|18
1631103190000|2021-09-08 12:13:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1631103260000|2021-09-08 12:14:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|87
1631103270000|2021-09-08 12:14:30|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|3
1631103280000|2021-09-08 12:14:40|||||||||1
1631103290000|2021-09-08 12:14:50|||||||||2
1631103300000|2021-09-08 12:15:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631103310000|2021-09-08 12:15:10|20.7|20.62|20.78|20.7|20.78|20.7|20.7|20.62|23
1631103320000|2021-09-08 12:15:20|20.76|20.68|20.76|20.68|20.78|20.7|20.73|20.65|11
1631103330000|2021-09-08 12:15:30|20.73|20.65|20.73|20.65|20.76|20.68|20.73|20.65|51
1631103340000|2021-09-08 12:15:40|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|56
1631103360000|2021-09-08 12:16:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|3
1631103370000|2021-09-08 12:16:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|22
1631103380000|2021-09-08 12:16:20|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|15
1631103390000|2021-09-08 12:16:30|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|1
1631103400000|2021-09-08 12:16:40|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|111
1631103410000|2021-09-08 12:16:50|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|1
1631103420000|2021-09-08 12:17:00|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|27
1631103430000|2021-09-08 12:17:10|||||||||6
1631103440000|2021-09-08 12:17:20|||||||||13
1631103450000|2021-09-08 12:17:30|||||||||8
1631103460000|2021-09-08 12:17:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|18
1631103470000|2021-09-08 12:17:50|||||||||7
1631103480000|2021-09-08 12:18:00|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|1
1631103490000|2021-09-08 12:18:10|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1631103520000|2021-09-08 12:18:40|||||||||5
1631103530000|2021-09-08 12:18:50|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|17
1631103540000|2021-09-08 12:19:00|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|0
1631103550000|2021-09-08 12:19:10|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|24
1631103570000|2021-09-08 12:19:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|65
1631103580000|2021-09-08 12:19:40|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|27
1631103610000|2021-09-08 12:20:10|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|7
1631103620000|2021-09-08 12:20:20|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|0
1631103630000|2021-09-08 12:20:30|20.78|20.7|20.74|20.66|20.78|20.7|20.74|20.66|0
1631103640000|2021-09-08 12:20:40|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1631103650000|2021-09-08 12:20:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|55
1631103690000|2021-09-08 12:21:30|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1631103710000|2021-09-08 12:21:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631103720000|2021-09-08 12:22:00|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|8
1631103730000|2021-09-08 12:22:10|20.69|20.61|20.73|20.65|20.73|20.65|20.69|20.61|0
1631103740000|2021-09-08 12:22:20|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1631103760000|2021-09-08 12:22:40|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|50
1631103770000|2021-09-08 12:22:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|95
1631103780000|2021-09-08 12:23:00|||||||||5
1631103810000|2021-09-08 12:23:30|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|12
1631103830000|2021-09-08 12:23:50|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|7
1631103840000|2021-09-08 12:24:00|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1631103850000|2021-09-08 12:24:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631103860000|2021-09-08 12:24:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631103870000|2021-09-08 12:24:30|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|86
1631103880000|2021-09-08 12:24:40|||||||||2
1631103910000|2021-09-08 12:25:10|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1631103950000|2021-09-08 12:25:50|||||||||1
1631103960000|2021-09-08 12:26:00|||||||||4
1631104020000|2021-09-08 12:27:00|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|10
1631104030000|2021-09-08 12:27:10|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|1
1631104040000|2021-09-08 12:27:20|20.78|20.7|20.76|20.68|20.79|20.71|20.76|20.68|15
1631104050000|2021-09-08 12:27:30|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1631104060000|2021-09-08 12:27:40|20.75|20.67|20.76|20.68|20.76|20.68|20.73|20.65|8
1631104100000|2021-09-08 12:28:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631104110000|2021-09-08 12:28:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|23
1631104130000|2021-09-08 12:28:50|||||||||25
1631104160000|2021-09-08 12:29:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|46
1631104170000|2021-09-08 12:29:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|1
1631104180000|2021-09-08 12:29:40|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1631104190000|2021-09-08 12:29:50|20.72|20.64|20.68|20.6|20.72|20.64|20.68|20.6|101
1631104230000|2021-09-08 12:30:30|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|74
1631104240000|2021-09-08 12:30:40|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|2
1631104250000|2021-09-08 12:30:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631104270000|2021-09-08 12:31:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|51
1631104290000|2021-09-08 12:31:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1631104310000|2021-09-08 12:31:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1631104320000|2021-09-08 12:32:00|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|1
1631104360000|2021-09-08 12:32:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631104370000|2021-09-08 12:32:50|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|2
1631104380000|2021-09-08 12:33:00|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|29
1631104400000|2021-09-08 12:33:20|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|9
1631104410000|2021-09-08 12:33:30|||||||||1
1631104430000|2021-09-08 12:33:50|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1631104470000|2021-09-08 12:34:30|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1631104480000|2021-09-08 12:34:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1631104490000|2021-09-08 12:34:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631104500000|2021-09-08 12:35:00|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|2
1631104510000|2021-09-08 12:35:10|20.71|20.63|20.71|20.63|20.71|20.63|20.68|20.6|0
1631104550000|2021-09-08 12:35:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631104560000|2021-09-08 12:36:00|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|2
1631104570000|2021-09-08 12:36:10|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1631104580000|2021-09-08 12:36:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1631104620000|2021-09-08 12:37:00|20.73|20.65|20.68|20.6|20.73|20.65|20.68|20.6|9
1631104640000|2021-09-08 12:37:20|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|6
1631104650000|2021-09-08 12:37:30|20.67|20.59|20.63|20.55|20.68|20.6|20.63|20.55|23
1631104670000|2021-09-08 12:37:50|||||||||7
1631104680000|2021-09-08 12:38:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|4
1631104690000|2021-09-08 12:38:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1631104700000|2021-09-08 12:38:20|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1631104730000|2021-09-08 12:38:50|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1631104790000|2021-09-08 12:39:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1631104800000|2021-09-08 12:40:00|20.58|20.5|20.63|20.55|20.63|20.55|20.58|20.5|9
1631104810000|2021-09-08 12:40:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|6
1631104820000|2021-09-08 12:40:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1631104840000|2021-09-08 12:40:40|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|2
1631104860000|2021-09-08 12:41:00|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1631104870000|2021-09-08 12:41:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|1
1631104890000|2021-09-08 12:41:30|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1631104900000|2021-09-08 12:41:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|5
1631104910000|2021-09-08 12:41:50|||||||||12
1631104950000|2021-09-08 12:42:30|||||||||14
1631105040000|2021-09-08 12:44:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|23
1631105060000|2021-09-08 12:44:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1631105070000|2021-09-08 12:44:30|||||||||25
1631105080000|2021-09-08 12:44:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1631105090000|2021-09-08 12:44:50|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1631105100000|2021-09-08 12:45:00|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|1
1631105110000|2021-09-08 12:45:10|20.56|20.48|20.56|20.48|20.57|20.49|20.56|20.48|0
1631105120000|2021-09-08 12:45:20|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1631105140000|2021-09-08 12:45:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1631105150000|2021-09-08 12:45:50|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|8
1631105230000|2021-09-08 12:47:10|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1631105240000|2021-09-08 12:47:20|20.55|20.47|20.51|20.43|20.55|20.47|20.51|20.43|0
1631105250000|2021-09-08 12:47:30|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1631105260000|2021-09-08 12:47:40|||||||||16
1631105320000|2021-09-08 12:48:40|||||||||1
1631105330000|2021-09-08 12:48:50|||||||||1
1631105340000|2021-09-08 12:49:00|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|41
1631105350000|2021-09-08 12:49:10|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|6
1631105360000|2021-09-08 12:49:20|20.49|20.41|20.48|20.4|20.49|20.41|20.47|20.39|65
1631105370000|2021-09-08 12:49:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1631105390000|2021-09-08 12:49:50|20.48|20.4|20.45|20.37|20.5|20.42|20.45|20.37|61
1631105400000|2021-09-08 12:50:00|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|0
1631105410000|2021-09-08 12:50:10|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1631105430000|2021-09-08 12:50:30|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|0
1631105440000|2021-09-08 12:50:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1631105450000|2021-09-08 12:50:50|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|2
1631105470000|2021-09-08 12:51:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1631105480000|2021-09-08 12:51:20|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|2
1631105490000|2021-09-08 12:51:30|20.57|20.49|20.61|20.53|20.61|20.53|20.57|20.49|21
1631105500000|2021-09-08 12:51:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1631105550000|2021-09-08 12:52:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|22
1631105560000|2021-09-08 12:52:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|8
1631105580000|2021-09-08 12:53:00|||||||||7
1631105600000|2021-09-08 12:53:20|||||||||10
1631105620000|2021-09-08 12:53:40|||||||||3
1631105670000|2021-09-08 12:54:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|7
1631105690000|2021-09-08 12:54:50|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1631105740000|2021-09-08 12:55:40|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|46
1631105750000|2021-09-08 12:55:50|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1631105760000|2021-09-08 12:56:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1631105770000|2021-09-08 12:56:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1631105780000|2021-09-08 12:56:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|19
1631105790000|2021-09-08 12:56:30|||||||||3
1631105800000|2021-09-08 12:56:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|60
1631105810000|2021-09-08 12:56:50|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|2
1631105820000|2021-09-08 12:57:00|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1631105830000|2021-09-08 12:57:10|||||||||21
1631105860000|2021-09-08 12:57:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1631105870000|2021-09-08 12:57:50|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1631105880000|2021-09-08 12:58:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1631105900000|2021-09-08 12:58:20|20.55|20.47|20.51|20.43|20.55|20.47|20.5|20.42|1
1631105930000|2021-09-08 12:58:50|||||||||13
1631105940000|2021-09-08 12:59:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1631105950000|2021-09-08 12:59:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1631105960000|2021-09-08 12:59:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1631105970000|2021-09-08 12:59:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1631105980000|2021-09-08 12:59:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1631106000000|2021-09-08 13:00:00|20.54|20.46|20.5|20.42|20.54|20.46|20.5|20.42|25
1631106010000|2021-09-08 13:00:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|43
1631106020000|2021-09-08 13:00:20|||||||||1
1631106030000|2021-09-08 13:00:30|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|89
1631106040000|2021-09-08 13:00:40|||||||||21
1631106070000|2021-09-08 13:01:10|20.55|20.47|20.52|20.44|20.55|20.47|20.51|20.43|17
1631106080000|2021-09-08 13:01:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|47
1631106090000|2021-09-08 13:01:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|2
1631106100000|2021-09-08 13:01:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1631106120000|2021-09-08 13:02:00|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|1
1631106150000|2021-09-08 13:02:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1631106160000|2021-09-08 13:02:40|20.56|20.48|20.53|20.45|20.56|20.48|20.53|20.45|26
1631106200000|2021-09-08 13:03:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|107
1631106250000|2021-09-08 13:04:10|||||||||1
1631106260000|2021-09-08 13:04:20|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1631106300000|2021-09-08 13:05:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1631106330000|2021-09-08 13:05:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|24
1631106340000|2021-09-08 13:05:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|10
1631106400000|2021-09-08 13:06:40|||||||||5
1631106420000|2021-09-08 13:07:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1631106450000|2021-09-08 13:07:30|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|12
1631106470000|2021-09-08 13:07:50|||||||||5
1631106480000|2021-09-08 13:08:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|30
1631106490000|2021-09-08 13:08:10|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|1
1631106530000|2021-09-08 13:08:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1631106540000|2021-09-08 13:09:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1631106560000|2021-09-08 13:09:20|20.59|20.51|20.55|20.47|20.59|20.51|20.55|20.47|3
1631106610000|2021-09-08 13:10:10|||||||||32
1631106680000|2021-09-08 13:11:20|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|3
1631106690000|2021-09-08 13:11:30|||||||||7
1631106710000|2021-09-08 13:11:50|||||||||1
1631106730000|2021-09-08 13:12:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1631106740000|2021-09-08 13:12:20|20.56|20.48|20.55|20.47|20.58|20.5|20.55|20.47|23
1631106760000|2021-09-08 13:12:40|20.56|20.48|20.56|20.48|20.6|20.52|20.56|20.48|5
1631106770000|2021-09-08 13:12:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1631106850000|2021-09-08 13:14:10|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1631106870000|2021-09-08 13:14:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1631106880000|2021-09-08 13:14:40|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1631106890000|2021-09-08 13:14:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1631106920000|2021-09-08 13:15:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|4
1631106930000|2021-09-08 13:15:30|||||||||5
1631106990000|2021-09-08 13:16:30|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|24
1631107000000|2021-09-08 13:16:40|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|14
1631107010000|2021-09-08 13:16:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1631107020000|2021-09-08 13:17:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1631107030000|2021-09-08 13:17:10|||||||||6
1631107040000|2021-09-08 13:17:20|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1631107090000|2021-09-08 13:18:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1631107100000|2021-09-08 13:18:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1631107120000|2021-09-08 13:18:40|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1631107130000|2021-09-08 13:18:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1631107140000|2021-09-08 13:19:00|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|8
1631107170000|2021-09-08 13:19:30|||||||||1
1631107190000|2021-09-08 13:19:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1631107200000|2021-09-08 13:20:00|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1631107210000|2021-09-08 13:20:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1631107220000|2021-09-08 13:20:20|||||||||6
1631107250000|2021-09-08 13:20:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1631107260000|2021-09-08 13:21:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1631107270000|2021-09-08 13:21:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1631107290000|2021-09-08 13:21:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|18
1631107300000|2021-09-08 13:21:40|||||||||1
1631107320000|2021-09-08 13:22:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|1
1631107340000|2021-09-08 13:22:20|||||||||7
1631107400000|2021-09-08 13:23:20|||||||||1
1631107570000|2021-09-08 13:26:10|||||||||6
1631107620000|2021-09-08 13:27:00|||||||||36
1631107630000|2021-09-08 13:27:10|||||||||1
1631107650000|2021-09-08 13:27:30|||||||||5
1631107680000|2021-09-08 13:28:00|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|17
1631107700000|2021-09-08 13:28:20|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|0
1631107770000|2021-09-08 13:29:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1631107790000|2021-09-08 13:29:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1631107800000|2021-09-08 13:30:00|20.58|20.5|20.61|20.53|20.61|20.53|20.56|20.48|20
1631107810000|2021-09-08 13:30:10|20.6|20.52|20.58|20.5|20.6|20.52|20.56|20.48|7
1631107820000|2021-09-08 13:30:20|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|0
1631107830000|2021-09-08 13:30:30|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|0
1631107860000|2021-09-08 13:31:00|20.6|20.52|20.6|20.52|20.61|20.53|20.58|20.5|0
1631107870000|2021-09-08 13:31:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1631107880000|2021-09-08 13:31:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631107890000|2021-09-08 13:31:30|20.63|20.55|20.61|20.53|20.65|20.57|20.61|20.53|0
1631107900000|2021-09-08 13:31:40|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|6
1631107910000|2021-09-08 13:31:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1631107920000|2021-09-08 13:32:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|8
1631107930000|2021-09-08 13:32:10|20.66|20.58|20.71|20.63|20.71|20.63|20.66|20.58|2
1631107940000|2021-09-08 13:32:20|20.7|20.62|20.68|20.6|20.7|20.62|20.66|20.58|0
1631107950000|2021-09-08 13:32:30|20.69|20.61|20.66|20.58|20.71|20.63|20.66|20.58|7
1631107960000|2021-09-08 13:32:40|20.65|20.57|20.66|20.58|20.66|20.58|20.61|20.53|0
1631107970000|2021-09-08 13:32:50|20.65|20.57|20.61|20.53|20.65|20.57|20.61|20.53|2
1631107980000|2021-09-08 13:33:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1631107990000|2021-09-08 13:33:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|7
1631108000000|2021-09-08 13:33:20|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|0
1631108020000|2021-09-08 13:33:40|||||||||6
1631108030000|2021-09-08 13:33:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631108040000|2021-09-08 13:34:00|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|7
1631108070000|2021-09-08 13:34:30|||||||||19
1631108080000|2021-09-08 13:34:40|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|1
1631108090000|2021-09-08 13:34:50|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1631108100000|2021-09-08 13:35:00|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|31
1631108120000|2021-09-08 13:35:20|20.68|20.6|20.66|20.58|20.69|20.61|20.66|20.58|16
1631108130000|2021-09-08 13:35:30|20.65|20.57|20.63|20.55|20.66|20.58|20.61|20.53|39
1631108140000|2021-09-08 13:35:40|20.6|20.52|20.65|20.57|20.65|20.57|20.6|20.52|20
1631108150000|2021-09-08 13:35:50|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|2
1631108160000|2021-09-08 13:36:00|20.66|20.58|20.66|20.58|20.68|20.6|20.65|20.57|42
1631108170000|2021-09-08 13:36:10|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|8
1631108210000|2021-09-08 13:36:50|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|6
1631108220000|2021-09-08 13:37:00|20.59|20.51|20.6|20.52|20.6|20.52|20.55|20.47|8
1631108230000|2021-09-08 13:37:10|20.63|20.55|20.65|20.57|20.65|20.57|20.61|20.53|7
1631108240000|2021-09-08 13:37:20|||||||||1
1631108250000|2021-09-08 13:37:30|20.6|20.52|20.6|20.52|20.62|20.54|20.59|20.51|0
1631108280000|2021-09-08 13:38:00|20.57|20.49|20.64|20.56|20.64|20.56|20.57|20.49|0
1631108310000|2021-09-08 13:38:30|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|7
1631108320000|2021-09-08 13:38:40|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|8
1631108330000|2021-09-08 13:38:50|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|17
1631108340000|2021-09-08 13:39:00|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|0
1631108350000|2021-09-08 13:39:10|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|1
1631108360000|2021-09-08 13:39:20|20.56|20.48|20.56|20.48|20.57|20.49|20.56|20.48|35
1631108370000|2021-09-08 13:39:30|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|0
1631108380000|2021-09-08 13:39:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|49
1631108410000|2021-09-08 13:40:10|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|21
1631108420000|2021-09-08 13:40:20|20.49|20.41|20.51|20.43|20.51|20.43|20.48|20.4|50
1631108430000|2021-09-08 13:40:30|20.49|20.41|20.54|20.46|20.54|20.46|20.49|20.41|1
1631108440000|2021-09-08 13:40:40|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1631108470000|2021-09-08 13:41:10|20.53|20.45|20.53|20.45|20.53|20.45|20.51|20.43|0
1631108480000|2021-09-08 13:41:20|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|42
1631108490000|2021-09-08 13:41:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|10
1631108500000|2021-09-08 13:41:40|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1631108510000|2021-09-08 13:41:50|20.52|20.44|20.52|20.44|20.54|20.46|20.52|20.44|10
1631108520000|2021-09-08 13:42:00|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|7
1631108530000|2021-09-08 13:42:10|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|0
1631108550000|2021-09-08 13:42:30|||||||||5
1631108560000|2021-09-08 13:42:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1631108580000|2021-09-08 13:43:00|||||||||6
1631108620000|2021-09-08 13:43:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|17
1631108630000|2021-09-08 13:43:50|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|0
1631108660000|2021-09-08 13:44:20|||||||||5
1631108700000|2021-09-08 13:45:00|20.46|20.38|20.45|20.37|20.48|20.4|20.45|20.37|0
1631108710000|2021-09-08 13:45:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1631108720000|2021-09-08 13:45:20|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|12
1631108730000|2021-09-08 13:45:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1631108740000|2021-09-08 13:45:40|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1631108760000|2021-09-08 13:46:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1631108770000|2021-09-08 13:46:10|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|7
1631108780000|2021-09-08 13:46:20|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|9
1631108790000|2021-09-08 13:46:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1631108800000|2021-09-08 13:46:40|||||||||4
1631108810000|2021-09-08 13:46:50|||||||||18
1631108820000|2021-09-08 13:47:00|20.37|20.29|20.37|20.29|20.38|20.3|20.37|20.29|0
1631108830000|2021-09-08 13:47:10|||||||||5
1631108840000|2021-09-08 13:47:20|||||||||16
1631108850000|2021-09-08 13:47:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1631108860000|2021-09-08 13:47:40|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1631108870000|2021-09-08 13:47:50|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|6
1631108880000|2021-09-08 13:48:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1631108920000|2021-09-08 13:48:40|20.4|20.32|20.4|20.32|20.4|20.32|20.38|20.3|0
1631108930000|2021-09-08 13:48:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1631108950000|2021-09-08 13:49:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631108960000|2021-09-08 13:49:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|20
1631108980000|2021-09-08 13:49:40|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|7
1631109000000|2021-09-08 13:50:00|20.51|20.43|20.48|20.4|20.53|20.45|20.48|20.4|114
1631109010000|2021-09-08 13:50:10|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1631109020000|2021-09-08 13:50:20|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|13
1631109030000|2021-09-08 13:50:30|20.49|20.41|20.51|20.43|20.51|20.43|20.48|20.4|0
1631109040000|2021-09-08 13:50:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1631109060000|2021-09-08 13:51:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1631109070000|2021-09-08 13:51:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1631109090000|2021-09-08 13:51:30|20.51|20.43|20.5|20.42|20.51|20.43|20.48|20.4|4
1631109100000|2021-09-08 13:51:40|20.48|20.4|20.5|20.42|20.52|20.44|20.48|20.4|0
1631109110000|2021-09-08 13:51:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1631109120000|2021-09-08 13:52:00|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|110
1631109130000|2021-09-08 13:52:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1631109140000|2021-09-08 13:52:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1631109150000|2021-09-08 13:52:30|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1631109160000|2021-09-08 13:52:40|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1631109170000|2021-09-08 13:52:50|20.53|20.45|20.48|20.4|20.53|20.45|20.48|20.4|8
1631109180000|2021-09-08 13:53:00|20.5|20.42|20.51|20.43|20.51|20.43|20.48|20.4|0
1631109190000|2021-09-08 13:53:10|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1631109210000|2021-09-08 13:53:30|20.51|20.43|20.5|20.42|20.51|20.43|20.48|20.4|0
1631109220000|2021-09-08 13:53:40|20.51|20.43|20.53|20.45|20.53|20.45|20.5|20.42|0
1631109230000|2021-09-08 13:53:50|20.51|20.43|20.5|20.42|20.51|20.43|20.48|20.4|1
1631109240000|2021-09-08 13:54:00|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1631109250000|2021-09-08 13:54:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1631109260000|2021-09-08 13:54:20|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1631109280000|2021-09-08 13:54:40|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|2
1631109300000|2021-09-08 13:55:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|32
1631109320000|2021-09-08 13:55:20|20.45|20.37|20.43|20.35|20.47|20.39|20.43|20.35|0
1631109330000|2021-09-08 13:55:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1631109340000|2021-09-08 13:55:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1631109350000|2021-09-08 13:55:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1631109360000|2021-09-08 13:56:00|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1631109370000|2021-09-08 13:56:10|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|20
1631109380000|2021-09-08 13:56:20|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1631109390000|2021-09-08 13:56:30|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|6
1631109400000|2021-09-08 13:56:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631109420000|2021-09-08 13:57:00|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|18
1631109430000|2021-09-08 13:57:10|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1631109450000|2021-09-08 13:57:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|53
1631109470000|2021-09-08 13:57:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|2
1631109490000|2021-09-08 13:58:10|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1631109500000|2021-09-08 13:58:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631109510000|2021-09-08 13:58:30|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1631109520000|2021-09-08 13:58:40|20.48|20.4|20.47|20.39|20.48|20.4|20.45|20.37|0
1631109530000|2021-09-08 13:58:50|20.45|20.37|20.45|20.37|20.47|20.39|20.45|20.37|0
1631109550000|2021-09-08 13:59:10|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1631109560000|2021-09-08 13:59:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|1
1631109570000|2021-09-08 13:59:30|20.51|20.43|20.5|20.42|20.51|20.43|20.48|20.4|26
1631109590000|2021-09-08 13:59:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1631109610000|2021-09-08 14:00:10|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1631109620000|2021-09-08 14:00:20|||||||||20
1631109630000|2021-09-08 14:00:30|20.47|20.39|20.48|20.4|20.48|20.4|20.45|20.37|0
1631109640000|2021-09-08 14:00:40|20.47|20.39|20.43|20.35|20.47|20.39|20.43|20.35|0
1631109650000|2021-09-08 14:00:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1631109660000|2021-09-08 14:01:00|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|0
1631109680000|2021-09-08 14:01:20|20.42|20.34|20.37|20.29|20.43|20.35|20.37|20.29|59
1631109690000|2021-09-08 14:01:30|||||||||14
1631109700000|2021-09-08 14:01:40|||||||||6
1631109710000|2021-09-08 14:01:50|20.36|20.28|20.37|20.29|20.37|20.29|20.34|20.26|10
1631109720000|2021-09-08 14:02:00|20.38|20.3|20.38|20.3|20.38|20.3|20.37|20.29|11
1631109730000|2021-09-08 14:02:10|20.42|20.34|20.43|20.35|20.43|20.35|20.4|20.32|0
1631109740000|2021-09-08 14:02:20|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1631109750000|2021-09-08 14:02:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1631109760000|2021-09-08 14:02:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631109780000|2021-09-08 14:03:00|20.45|20.37|20.45|20.37|20.48|20.4|20.43|20.35|0
1631109790000|2021-09-08 14:03:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|15
1631109810000|2021-09-08 14:03:30|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1631109820000|2021-09-08 14:03:40|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1631109830000|2021-09-08 14:03:50|||||||||1
1631109840000|2021-09-08 14:04:00|20.53|20.45|20.49|20.41|20.53|20.45|20.48|20.4|57
1631109880000|2021-09-08 14:04:40|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1631109890000|2021-09-08 14:04:50|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|0
1631109900000|2021-09-08 14:05:00|20.49|20.41|20.48|20.4|20.51|20.43|20.48|20.4|1
1631109910000|2021-09-08 14:05:10|||||||||30
1631109920000|2021-09-08 14:05:20|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1631109930000|2021-09-08 14:05:30|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1631109940000|2021-09-08 14:05:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1631109970000|2021-09-08 14:06:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|13
1631109980000|2021-09-08 14:06:20|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1631109990000|2021-09-08 14:06:30|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1631110000000|2021-09-08 14:06:40|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1631110010000|2021-09-08 14:06:50|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|33
1631110030000|2021-09-08 14:07:10|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|42
1631110060000|2021-09-08 14:07:40|||||||||5
1631110080000|2021-09-08 14:08:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|9
1631110090000|2021-09-08 14:08:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|14
1631110100000|2021-09-08 14:08:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631110110000|2021-09-08 14:08:30|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1631110120000|2021-09-08 14:08:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1631110140000|2021-09-08 14:09:00|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|0
1631110150000|2021-09-08 14:09:10|20.41|20.33|20.38|20.3|20.41|20.33|20.38|20.3|75
1631110210000|2021-09-08 14:10:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|95
1631110220000|2021-09-08 14:10:20|||||||||22
1631110230000|2021-09-08 14:10:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1631110250000|2021-09-08 14:10:50|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1631110260000|2021-09-08 14:11:00|20.43|20.35|20.38|20.3|20.43|20.35|20.38|20.3|3
1631110270000|2021-09-08 14:11:10|20.41|20.33|20.43|20.35|20.43|20.35|20.38|20.3|9
1631110290000|2021-09-08 14:11:30|||||||||5
1631110310000|2021-09-08 14:11:50|||||||||6
1631110320000|2021-09-08 14:12:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|30
1631110330000|2021-09-08 14:12:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631110340000|2021-09-08 14:12:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|1
1631110350000|2021-09-08 14:12:30|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|54
1631110380000|2021-09-08 14:13:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|150
1631110390000|2021-09-08 14:13:10|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1631110410000|2021-09-08 14:13:30|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|2
1631110420000|2021-09-08 14:13:40|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|0
1631110430000|2021-09-08 14:13:50|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|43
1631110440000|2021-09-08 14:14:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|116
1631110480000|2021-09-08 14:14:40|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|63
1631110490000|2021-09-08 14:14:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|25
1631110500000|2021-09-08 14:15:00|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|12
1631110510000|2021-09-08 14:15:10|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|54
1631110520000|2021-09-08 14:15:20|||||||||1
1631110530000|2021-09-08 14:15:30|||||||||51
1631110550000|2021-09-08 14:15:50|||||||||4
1631110570000|2021-09-08 14:16:10|20.5|20.42|20.52|20.44|20.54|20.46|20.5|20.42|5
1631110580000|2021-09-08 14:16:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|7
1631110590000|2021-09-08 14:16:30|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|70
1631110600000|2021-09-08 14:16:40|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|0
1631110610000|2021-09-08 14:16:50|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1631110620000|2021-09-08 14:17:00|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1631110630000|2021-09-08 14:17:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1631110660000|2021-09-08 14:17:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|6
1631110670000|2021-09-08 14:17:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1631110680000|2021-09-08 14:18:00|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|0
1631110690000|2021-09-08 14:18:10|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1631110700000|2021-09-08 14:18:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1631110710000|2021-09-08 14:18:30|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|1
1631110740000|2021-09-08 14:19:00|20.48|20.4|20.49|20.41|20.49|20.41|20.46|20.38|10
1631110750000|2021-09-08 14:19:10|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|4
1631110770000|2021-09-08 14:19:30|20.48|20.4|20.49|20.41|20.49|20.41|20.46|20.38|0
1631110780000|2021-09-08 14:19:40|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1631110810000|2021-09-08 14:20:10|||||||||6
1631110820000|2021-09-08 14:20:20|20.48|20.4|20.44|20.36|20.48|20.4|20.44|20.36|0
1631110830000|2021-09-08 14:20:30|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|2
1631110840000|2021-09-08 14:20:40|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|0
1631110870000|2021-09-08 14:21:10|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|15
1631110890000|2021-09-08 14:21:30|||||||||6
1631110930000|2021-09-08 14:22:10|20.52|20.44|20.52|20.44|20.54|20.46|20.52|20.44|114
1631110940000|2021-09-08 14:22:20|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1631110950000|2021-09-08 14:22:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1631110960000|2021-09-08 14:22:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1631110980000|2021-09-08 14:23:00|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|60
1631110990000|2021-09-08 14:23:10|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1631111000000|2021-09-08 14:23:20|20.5|20.42|20.5|20.42|20.52|20.44|20.49|20.41|0
1631111030000|2021-09-08 14:23:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|3
1631111040000|2021-09-08 14:24:00|20.5|20.42|20.52|20.44|20.52|20.44|20.49|20.41|34
1631111060000|2021-09-08 14:24:20|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|0
1631111070000|2021-09-08 14:24:30|||||||||5
1631111090000|2021-09-08 14:24:50|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|19
1631111100000|2021-09-08 14:25:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1631111110000|2021-09-08 14:25:10|20.6|20.52|20.6|20.52|20.62|20.54|20.6|20.52|6
1631111120000|2021-09-08 14:25:20|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|5
1631111130000|2021-09-08 14:25:30|20.57|20.49|20.55|20.47|20.57|20.49|20.54|20.46|0
1631111140000|2021-09-08 14:25:40|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|18
1631111150000|2021-09-08 14:25:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1631111160000|2021-09-08 14:26:00|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1631111210000|2021-09-08 14:26:50|20.63|20.55|20.6|20.52|20.65|20.57|20.6|20.52|7
1631111220000|2021-09-08 14:27:00|||||||||1
1631111240000|2021-09-08 14:27:20|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1631111270000|2021-09-08 14:27:50|20.61|20.53|20.65|20.57|20.65|20.57|20.61|20.53|8
1631111290000|2021-09-08 14:28:10|||||||||50
1631111300000|2021-09-08 14:28:20|||||||||6
1631111310000|2021-09-08 14:28:30|20.64|20.56|20.65|20.57|20.65|20.57|20.6|20.52|40
1631111330000|2021-09-08 14:28:50|||||||||9
1631111350000|2021-09-08 14:29:10|||||||||1000
1631111380000|2021-09-08 14:29:40|20.69|20.61|20.65|20.57|20.69|20.61|20.65|20.57|0
1631111390000|2021-09-08 14:29:50|20.67|20.59|20.67|20.59|20.69|20.61|20.65|20.57|6
1631111400000|2021-09-08 14:30:00|20.65|20.57|20.67|20.59|20.7|20.62|20.65|20.57|11
1631111410000|2021-09-08 14:30:10|20.65|20.57|20.68|20.6|20.7|20.62|20.65|20.57|59
1631111420000|2021-09-08 14:30:20|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|2
1631111430000|2021-09-08 14:30:30|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1631111460000|2021-09-08 14:31:00|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|70
1631111470000|2021-09-08 14:31:10|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1631111480000|2021-09-08 14:31:20|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1631111490000|2021-09-08 14:31:30|20.65|20.57|20.61|20.53|20.65|20.57|20.6|20.52|21
1631111500000|2021-09-08 14:31:40|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|0
1631111510000|2021-09-08 14:31:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631111520000|2021-09-08 14:32:00|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1631111530000|2021-09-08 14:32:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|9
1631111550000|2021-09-08 14:32:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631111560000|2021-09-08 14:32:40|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1631111570000|2021-09-08 14:32:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|53
1631111580000|2021-09-08 14:33:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631111590000|2021-09-08 14:33:10|20.73|20.65|20.71|20.63|20.74|20.66|20.71|20.63|5
1631111610000|2021-09-08 14:33:30|20.72|20.64|20.76|20.68|20.76|20.68|20.72|20.64|11
1631111620000|2021-09-08 14:33:40|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|0
1631111630000|2021-09-08 14:33:50|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|9
1631111640000|2021-09-08 14:34:00|20.76|20.68|20.74|20.66|20.76|20.68|20.72|20.64|0
1631111650000|2021-09-08 14:34:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|1
1631111660000|2021-09-08 14:34:20|||||||||220
1631111670000|2021-09-08 14:34:30|||||||||4
1631111680000|2021-09-08 14:34:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|45
1631111690000|2021-09-08 14:34:50|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|20
1631111700000|2021-09-08 14:35:00|20.72|20.64|20.77|20.69|20.77|20.69|20.72|20.64|94
1631111710000|2021-09-08 14:35:10|20.76|20.68|20.72|20.64|20.76|20.68|20.72|20.64|0
1631111720000|2021-09-08 14:35:20|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|143
1631111730000|2021-09-08 14:35:30|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|9
1631111750000|2021-09-08 14:35:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631111760000|2021-09-08 14:36:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|110
1631111780000|2021-09-08 14:36:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|2
1631111800000|2021-09-08 14:36:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|18
1631111830000|2021-09-08 14:37:10|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|4
1631111840000|2021-09-08 14:37:20|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|63
1631111850000|2021-09-08 14:37:30|20.83|20.75|20.83|20.75|20.84|20.76|20.83|20.75|11
1631111860000|2021-09-08 14:37:40|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|12
1631111890000|2021-09-08 14:38:10|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|101
1631111900000|2021-09-08 14:38:20|20.83|20.75|20.83|20.75|20.83|20.75|20.82|20.74|0
1631111930000|2021-09-08 14:38:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|1
1631111940000|2021-09-08 14:39:00|20.88|20.8|20.83|20.75|20.88|20.8|20.83|20.75|57
1631111950000|2021-09-08 14:39:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|10
1631111960000|2021-09-08 14:39:20|20.85|20.77|20.83|20.75|20.88|20.8|20.83|20.75|44
1631111990000|2021-09-08 14:39:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|113
1631112000000|2021-09-08 14:40:00|20.83|20.75|20.83|20.75|20.83|20.75|20.82|20.74|135
1631112010000|2021-09-08 14:40:10|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|20
1631112020000|2021-09-08 14:40:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|53
1631112030000|2021-09-08 14:40:30|20.83|20.75|20.83|20.75|20.87|20.79|20.83|20.75|0
1631112040000|2021-09-08 14:40:40|20.88|20.8|20.88|20.8|20.89|20.81|20.83|20.75|167
1631112050000|2021-09-08 14:40:50|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|17
1631112060000|2021-09-08 14:41:00|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|57
1631112070000|2021-09-08 14:41:10|20.86|20.78|20.86|20.78|20.86|20.78|20.83|20.75|0
1631112080000|2021-09-08 14:41:20|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|13
1631112100000|2021-09-08 14:41:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1631112110000|2021-09-08 14:41:50|20.91|20.83|20.91|20.83|20.91|20.83|20.89|20.81|0
1631112120000|2021-09-08 14:42:00|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|3
1631112150000|2021-09-08 14:42:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|19
1631112170000|2021-09-08 14:42:50|20.89|20.81|20.94|20.86|20.94|20.86|20.89|20.81|1
1631112180000|2021-09-08 14:43:00|20.93|20.85|20.91|20.83|20.93|20.85|20.89|20.81|56
1631112190000|2021-09-08 14:43:10|20.89|20.81|20.91|20.83|20.93|20.85|20.89|20.81|0
1631112220000|2021-09-08 14:43:40|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1631112230000|2021-09-08 14:43:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1631112240000|2021-09-08 14:44:00|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|0
1631112250000|2021-09-08 14:44:10|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|46
1631112260000|2021-09-08 14:44:20|20.9|20.82|20.88|20.8|20.91|20.83|20.88|20.8|21
1631112270000|2021-09-08 14:44:30|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|32
1631112280000|2021-09-08 14:44:40|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|27
1631112290000|2021-09-08 14:44:50|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|150
1631112300000|2021-09-08 14:45:00|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|7
1631112370000|2021-09-08 14:46:10|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|103
1631112380000|2021-09-08 14:46:20|20.93|20.85|20.93|20.85|20.94|20.86|20.93|20.85|26
1631112390000|2021-09-08 14:46:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|27
1631112400000|2021-09-08 14:46:40|||||||||24
1631112410000|2021-09-08 14:46:50|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|15
1631112430000|2021-09-08 14:47:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|50
1631112440000|2021-09-08 14:47:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|1
1631112450000|2021-09-08 14:47:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|7
1631112460000|2021-09-08 14:47:40|||||||||33
1631112480000|2021-09-08 14:48:00|20.87|20.79|20.83|20.75|20.87|20.79|20.83|20.75|50
1631112490000|2021-09-08 14:48:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1631112500000|2021-09-08 14:48:20|||||||||26
1631112520000|2021-09-08 14:48:40|||||||||2
1631112550000|2021-09-08 14:49:10|20.81|20.73|20.77|20.69|20.81|20.73|20.76|20.68|219
1631112560000|2021-09-08 14:49:20|20.79|20.71|20.77|20.69|20.81|20.73|20.77|20.69|29
1631112600000|2021-09-08 14:50:00|20.82|20.74|20.82|20.74|20.82|20.74|20.78|20.7|129
1631112610000|2021-09-08 14:50:10|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|24
1631112620000|2021-09-08 14:50:20|20.77|20.69|20.77|20.69|20.8|20.72|20.77|20.69|1
1631112640000|2021-09-08 14:50:40|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|33
1631112650000|2021-09-08 14:50:50|20.78|20.7|20.78|20.7|20.8|20.72|20.78|20.7|0
1631112690000|2021-09-08 14:51:30|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|6
1631112700000|2021-09-08 14:51:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631112710000|2021-09-08 14:51:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|71
1631112720000|2021-09-08 14:52:00|20.81|20.73|20.79|20.71|20.84|20.76|20.79|20.71|2
1631112730000|2021-09-08 14:52:10|20.81|20.73|20.8|20.72|20.82|20.74|20.79|20.71|43
1631112740000|2021-09-08 14:52:20|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|78
1631112750000|2021-09-08 14:52:30|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1631112760000|2021-09-08 14:52:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|128
1631112780000|2021-09-08 14:53:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1631112790000|2021-09-08 14:53:10|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|59
1631112800000|2021-09-08 14:53:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|15
1631112810000|2021-09-08 14:53:30|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|103
1631112830000|2021-09-08 14:53:50|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|86
1631112840000|2021-09-08 14:54:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|9
1631112850000|2021-09-08 14:54:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|34
1631112860000|2021-09-08 14:54:20|||||||||13
1631112870000|2021-09-08 14:54:30|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|53
1631112880000|2021-09-08 14:54:40|||||||||51
1631112890000|2021-09-08 14:54:50|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|27
1631112900000|2021-09-08 14:55:00|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|6
1631112910000|2021-09-08 14:55:10|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|48
1631112930000|2021-09-08 14:55:30|20.95|20.87|20.91|20.83|20.95|20.87|20.9|20.82|16
1631112940000|2021-09-08 14:55:40|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|52
1631112950000|2021-09-08 14:55:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|50
1631112960000|2021-09-08 14:56:00|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1631112970000|2021-09-08 14:56:10|20.89|20.81|20.89|20.81|20.9|20.82|20.89|20.81|63
1631112990000|2021-09-08 14:56:30|20.86|20.78|20.84|20.76|20.87|20.79|20.84|20.76|67
1631113000000|2021-09-08 14:56:40|20.83|20.75|20.84|20.76|20.84|20.76|20.79|20.71|5
1631113010000|2021-09-08 14:56:50|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|53
1631113020000|2021-09-08 14:57:00|20.83|20.75|20.83|20.75|20.84|20.76|20.79|20.71|111
1631113030000|2021-09-08 14:57:10|20.78|20.7|20.79|20.71|20.83|20.75|20.78|20.7|75
1631113040000|2021-09-08 14:57:20|||||||||8
1631113060000|2021-09-08 14:57:40|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|60
1631113070000|2021-09-08 14:57:50|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|48
1631113080000|2021-09-08 14:58:00|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|18
1631113090000|2021-09-08 14:58:10|20.75|20.67|20.76|20.68|20.76|20.68|20.73|20.65|20
1631113100000|2021-09-08 14:58:20|20.78|20.7|20.78|20.7|20.78|20.7|20.75|20.67|3
1631113110000|2021-09-08 14:58:30|||||||||4
1631113120000|2021-09-08 14:58:40|20.76|20.68|20.78|20.7|20.78|20.7|20.75|20.67|39
1631113130000|2021-09-08 14:58:50|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1631113140000|2021-09-08 14:59:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|23
1631113150000|2021-09-08 14:59:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|127
1631113170000|2021-09-08 14:59:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|45
1631113180000|2021-09-08 14:59:40|20.81|20.73|20.84|20.76|20.84|20.76|20.81|20.73|56
1631113190000|2021-09-08 14:59:50|||||||||22
1631113200000|2021-09-08 15:00:00|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|6
1631113210000|2021-09-08 15:00:10|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|27
1631113220000|2021-09-08 15:00:20|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|26
1631113230000|2021-09-08 15:00:30|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|68
1631113240000|2021-09-08 15:00:40|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1631113260000|2021-09-08 15:01:00|20.76|20.68|20.73|20.65|20.78|20.7|20.73|20.65|49
1631113270000|2021-09-08 15:01:10|||||||||16
1631113280000|2021-09-08 15:01:20|20.75|20.67|20.75|20.67|20.78|20.7|20.73|20.65|40
1631113290000|2021-09-08 15:01:30|20.78|20.7|20.73|20.65|20.78|20.7|20.73|20.65|0
1631113300000|2021-09-08 15:01:40|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1631113310000|2021-09-08 15:01:50|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1631113320000|2021-09-08 15:02:00|20.77|20.69|20.73|20.65|20.78|20.7|20.73|20.65|2
1631113330000|2021-09-08 15:02:10|20.74|20.66|20.78|20.7|20.78|20.7|20.74|20.66|0
1631113340000|2021-09-08 15:02:20|||||||||4
1631113350000|2021-09-08 15:02:30|20.79|20.71|20.78|20.7|20.79|20.71|20.76|20.68|0
1631113360000|2021-09-08 15:02:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631113370000|2021-09-08 15:02:50|20.76|20.68|20.76|20.68|20.79|20.71|20.76|20.68|0
1631113380000|2021-09-08 15:03:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|100
1631113390000|2021-09-08 15:03:10|||||||||1
1631113400000|2021-09-08 15:03:20|20.73|20.65|20.73|20.65|20.73|20.65|20.71|20.63|14
1631113410000|2021-09-08 15:03:30|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|3
1631113440000|2021-09-08 15:04:00|20.74|20.66|20.74|20.66|20.74|20.66|20.73|20.65|225
1631113450000|2021-09-08 15:04:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631113460000|2021-09-08 15:04:20|20.74|20.66|20.74|20.66|20.74|20.66|20.73|20.65|25
1631113470000|2021-09-08 15:04:30|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1631113480000|2021-09-08 15:04:40|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|0
1631113490000|2021-09-08 15:04:50|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1631113500000|2021-09-08 15:05:00|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|89
1631113510000|2021-09-08 15:05:10|||||||||1
1631113520000|2021-09-08 15:05:20|20.68|20.6|20.73|20.65|20.73|20.65|20.68|20.6|7
1631113550000|2021-09-08 15:05:50|20.72|20.64|20.7|20.62|20.72|20.64|20.68|20.6|3
1631113560000|2021-09-08 15:06:00|20.73|20.65|20.73|20.65|20.73|20.65|20.7|20.62|0
1631113570000|2021-09-08 15:06:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|10
1631113590000|2021-09-08 15:06:30|20.78|20.7|20.78|20.7|20.78|20.7|20.76|20.68|0
1631113610000|2021-09-08 15:06:50|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|7
1631113620000|2021-09-08 15:07:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|4
1631113640000|2021-09-08 15:07:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631113660000|2021-09-08 15:07:40|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1631113670000|2021-09-08 15:07:50|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|1
1631113680000|2021-09-08 15:08:00|20.78|20.7|20.76|20.68|20.79|20.71|20.74|20.66|0
1631113690000|2021-09-08 15:08:10|20.78|20.7|20.79|20.71|20.79|20.71|20.76|20.68|0
1631113710000|2021-09-08 15:08:30|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|1
1631113720000|2021-09-08 15:08:40|20.78|20.7|20.74|20.66|20.78|20.7|20.74|20.66|4
1631113740000|2021-09-08 15:09:00|||||||||4
1631113750000|2021-09-08 15:09:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|58
1631113780000|2021-09-08 15:09:40|||||||||4
1631113790000|2021-09-08 15:09:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|21
1631113800000|2021-09-08 15:10:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1631113810000|2021-09-08 15:10:10|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|43
1631113820000|2021-09-08 15:10:20|20.69|20.61|20.68|20.6|20.71|20.63|20.68|20.6|8
1631113840000|2021-09-08 15:10:40|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1631113850000|2021-09-08 15:10:50|||||||||1
1631113860000|2021-09-08 15:11:00|||||||||6
1631113880000|2021-09-08 15:11:20|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|1
1631113890000|2021-09-08 15:11:30|20.67|20.59|20.65|20.57|20.67|20.59|20.63|20.55|0
1631113900000|2021-09-08 15:11:40|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1631113910000|2021-09-08 15:11:50|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1631113920000|2021-09-08 15:12:00|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1631113930000|2021-09-08 15:12:10|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1631113940000|2021-09-08 15:12:20|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1631113960000|2021-09-08 15:12:40|20.72|20.64|20.7|20.62|20.73|20.65|20.68|20.6|6
1631113970000|2021-09-08 15:12:50|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1631113980000|2021-09-08 15:13:00|20.72|20.64|20.68|20.6|20.73|20.65|20.68|20.6|0
1631114020000|2021-09-08 15:13:40|||||||||6
1631114050000|2021-09-08 15:14:10|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|34
1631114060000|2021-09-08 15:14:20|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|114
1631114070000|2021-09-08 15:14:30|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|7
1631114090000|2021-09-08 15:14:50|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|58
1631114100000|2021-09-08 15:15:00|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|55
1631114120000|2021-09-08 15:15:20|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|9
1631114130000|2021-09-08 15:15:30|||||||||87
1631114150000|2021-09-08 15:15:50|||||||||6
1631114170000|2021-09-08 15:16:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|28
1631114200000|2021-09-08 15:16:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|52
1631114260000|2021-09-08 15:17:40|||||||||4
1631114270000|2021-09-08 15:17:50|20.78|20.7|20.73|20.65|20.78|20.7|20.73|20.65|62
1631114280000|2021-09-08 15:18:00|20.76|20.68|20.73|20.65|20.78|20.7|20.73|20.65|46
1631114290000|2021-09-08 15:18:10|||||||||6
1631114330000|2021-09-08 15:18:50|||||||||15
1631114340000|2021-09-08 15:19:00|20.72|20.64|20.68|20.6|20.72|20.64|20.68|20.6|5
1631114360000|2021-09-08 15:19:20|||||||||4
1631114370000|2021-09-08 15:19:30|20.72|20.64|20.68|20.6|20.73|20.65|20.68|20.6|40
1631114380000|2021-09-08 15:19:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631114400000|2021-09-08 15:20:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631114410000|2021-09-08 15:20:10|20.7|20.62|20.7|20.62|20.72|20.64|20.68|20.6|9
1631114420000|2021-09-08 15:20:20|20.68|20.6|20.7|20.62|20.72|20.64|20.68|20.6|0
1631114430000|2021-09-08 15:20:30|20.72|20.64|20.68|20.6|20.72|20.64|20.68|20.6|0
1631114440000|2021-09-08 15:20:40|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|2
1631114450000|2021-09-08 15:20:50|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|1
1631114460000|2021-09-08 15:21:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|43
1631114480000|2021-09-08 15:21:20|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|0
1631114490000|2021-09-08 15:21:30|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|1
1631114500000|2021-09-08 15:21:40|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|4
1631114510000|2021-09-08 15:21:50|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1631114520000|2021-09-08 15:22:00|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|10
1631114530000|2021-09-08 15:22:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|6
1631114540000|2021-09-08 15:22:20|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|11
1631114550000|2021-09-08 15:22:30|20.68|20.6|20.72|20.64|20.72|20.64|20.68|20.6|9
1631114560000|2021-09-08 15:22:40|||||||||2
1631114570000|2021-09-08 15:22:50|||||||||1
1631114580000|2021-09-08 15:23:00|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|113
1631114590000|2021-09-08 15:23:10|20.71|20.63|20.67|20.59|20.72|20.64|20.67|20.59|13
1631114600000|2021-09-08 15:23:20|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|3
1631114620000|2021-09-08 15:23:40|||||||||1
1631114630000|2021-09-08 15:23:50|20.68|20.6|20.7|20.62|20.7|20.62|20.67|20.59|69
1631114640000|2021-09-08 15:24:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631114650000|2021-09-08 15:24:10|||||||||1
1631114660000|2021-09-08 15:24:20|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|1
1631114670000|2021-09-08 15:24:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1631114680000|2021-09-08 15:24:40|||||||||1
1631114700000|2021-09-08 15:25:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|6
1631114710000|2021-09-08 15:25:10|||||||||1
1631114750000|2021-09-08 15:25:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|15
1631114760000|2021-09-08 15:26:00|20.72|20.64|20.68|20.6|20.73|20.65|20.68|20.6|1
1631114770000|2021-09-08 15:26:10|||||||||25
1631114780000|2021-09-08 15:26:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|29
1631114790000|2021-09-08 15:26:30|||||||||21
1631114800000|2021-09-08 15:26:40|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|30
1631114810000|2021-09-08 15:26:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|23
1631114820000|2021-09-08 15:27:00|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|38
1631114830000|2021-09-08 15:27:10|20.68|20.6|20.67|20.59|20.7|20.62|20.67|20.59|27
1631114840000|2021-09-08 15:27:20|||||||||21
1631114850000|2021-09-08 15:27:30|||||||||20
1631114860000|2021-09-08 15:27:40|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|24
1631114870000|2021-09-08 15:27:50|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|21
1631114880000|2021-09-08 15:28:00|||||||||21
1631114890000|2021-09-08 15:28:10|20.72|20.64|20.69|20.61|20.72|20.64|20.67|20.59|213
1631114900000|2021-09-08 15:28:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|21
1631114910000|2021-09-08 15:28:30|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|41
1631114920000|2021-09-08 15:28:40|||||||||24
1631114930000|2021-09-08 15:28:50|||||||||105
1631114940000|2021-09-08 15:29:00|20.73|20.65|20.77|20.69|20.77|20.69|20.73|20.65|135
1631114950000|2021-09-08 15:29:10|20.73|20.65|20.78|20.7|20.78|20.7|20.73|20.65|770
1631114960000|2021-09-08 15:29:20|||||||||38
1631114970000|2021-09-08 15:29:30|||||||||801
1631114980000|2021-09-08 15:29:40|||||||||35
1631114990000|2021-09-08 15:29:50|20.82|20.74|20.83|20.75|20.83|20.75|20.8|20.72|105
1631115000000|2021-09-08 15:30:00|20.82|20.74|20.83|20.75|20.83|20.75|20.81|20.73|75
1631115010000|2021-09-08 15:30:10|20.82|20.74|20.78|20.7|20.83|20.75|20.78|20.7|234
1631115020000|2021-09-08 15:30:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|336
1631115030000|2021-09-08 15:30:30|||||||||308
1631115040000|2021-09-08 15:30:40|20.81|20.73|20.77|20.69|20.82|20.74|20.77|20.69|83
1631115050000|2021-09-08 15:30:50|20.79|20.71|20.82|20.74|20.82|20.74|20.79|20.71|13
1631115060000|2021-09-08 15:31:00|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|7
1631115070000|2021-09-08 15:31:10|20.76|20.68|20.76|20.68|20.76|20.68|20.74|20.66|0
1631115100000|2021-09-08 15:31:40|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|26
1631115110000|2021-09-08 15:31:50|20.77|20.69|20.81|20.73|20.81|20.73|20.77|20.69|0
1631115130000|2021-09-08 15:32:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|2
1631115140000|2021-09-08 15:32:20|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|26
1631115150000|2021-09-08 15:32:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|1
1631115160000|2021-09-08 15:32:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1631115170000|2021-09-08 15:32:50|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1631115180000|2021-09-08 15:33:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|2
1631115190000|2021-09-08 15:33:10|20.86|20.78|20.89|20.81|20.91|20.83|20.86|20.78|0
1631115200000|2021-09-08 15:33:20|20.88|20.8|20.89|20.81|20.89|20.81|20.86|20.78|0
1631115210000|2021-09-08 15:33:30|20.88|20.8|20.91|20.83|20.91|20.83|20.86|20.78|0
1631115220000|2021-09-08 15:33:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1631115240000|2021-09-08 15:34:00|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|1
1631115260000|2021-09-08 15:34:20|20.88|20.8|20.87|20.79|20.88|20.8|20.86|20.78|2
1631115270000|2021-09-08 15:34:30|20.86|20.78|20.87|20.79|20.89|20.81|20.86|20.78|0
1631115280000|2021-09-08 15:34:40|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1631115290000|2021-09-08 15:34:50|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|17
1631115310000|2021-09-08 15:35:10|||||||||2
1631115320000|2021-09-08 15:35:20|20.82|20.74|20.83|20.75|20.83|20.75|20.8|20.72|0
1631115330000|2021-09-08 15:35:30|20.82|20.74|20.78|20.7|20.82|20.74|20.78|20.7|0
1631115380000|2021-09-08 15:36:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631115410000|2021-09-08 15:36:50|20.84|20.76|20.88|20.8|20.88|20.8|20.83|20.75|11
1631115420000|2021-09-08 15:37:00|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|2
1631115450000|2021-09-08 15:37:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631115490000|2021-09-08 15:38:10|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1631115500000|2021-09-08 15:38:20|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|1
1631115510000|2021-09-08 15:38:30|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|1
1631115520000|2021-09-08 15:38:40|||||||||6
1631115530000|2021-09-08 15:38:50|||||||||5
1631115540000|2021-09-08 15:39:00|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|0
1631115550000|2021-09-08 15:39:10|||||||||2
1631115600000|2021-09-08 15:40:00|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1631115610000|2021-09-08 15:40:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|4
1631115620000|2021-09-08 15:40:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631115730000|2021-09-08 15:42:10|20.86|20.78|20.83|20.75|20.88|20.8|20.83|20.75|2
1631115740000|2021-09-08 15:42:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|2
1631115760000|2021-09-08 15:42:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|4
1631115830000|2021-09-08 15:43:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|23
1631115840000|2021-09-08 15:44:00|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|2
1631115910000|2021-09-08 15:45:10|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|0
1631115940000|2021-09-08 15:45:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1631115960000|2021-09-08 15:46:00|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|3
1631115970000|2021-09-08 15:46:10|20.77|20.69|20.73|20.65|20.78|20.7|20.73|20.65|2
1631115990000|2021-09-08 15:46:30|20.77|20.69|20.73|20.65|20.77|20.69|20.73|20.65|0
1631116010000|2021-09-08 15:46:50|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|0
1631116020000|2021-09-08 15:47:00|20.74|20.66|20.78|20.7|20.78|20.7|20.74|20.66|0
1631116040000|2021-09-08 15:47:20|20.81|20.73|20.83|20.75|20.83|20.75|20.78|20.7|0
1631116080000|2021-09-08 15:48:00|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|4
1631116090000|2021-09-08 15:48:10|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|2
1631116110000|2021-09-08 15:48:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|1
1631116120000|2021-09-08 15:48:40|||||||||4
1631116160000|2021-09-08 15:49:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|1
1631116170000|2021-09-08 15:49:30|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|1
1631116180000|2021-09-08 15:49:40|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|4
1631116190000|2021-09-08 15:49:50|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1631116200000|2021-09-08 15:50:00|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|7
1631116220000|2021-09-08 15:50:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|3
1631116230000|2021-09-08 15:50:30|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1631116240000|2021-09-08 15:50:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1631116250000|2021-09-08 15:50:50|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1631116270000|2021-09-08 15:51:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|4
1631116290000|2021-09-08 15:51:30|20.94|20.86|20.9|20.82|20.95|20.87|20.9|20.82|4
1631116320000|2021-09-08 15:52:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|2
1631116350000|2021-09-08 15:52:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|1
1631116360000|2021-09-08 15:52:40|||||||||1
1631116370000|2021-09-08 15:52:50|20.94|20.86|20.95|20.87|20.95|20.87|20.92|20.84|4
1631116380000|2021-09-08 15:53:00|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1631116390000|2021-09-08 15:53:10|20.94|20.86|20.9|20.82|20.95|20.87|20.9|20.82|0
1631116420000|2021-09-08 15:53:40|20.92|20.84|20.92|20.84|20.94|20.86|20.9|20.82|0
1631116430000|2021-09-08 15:53:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|11
1631116490000|2021-09-08 15:54:50|20.95|20.87|20.9|20.82|20.95|20.87|20.9|20.82|4
1631116520000|2021-09-08 15:55:20|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1631116540000|2021-09-08 15:55:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|6
1631116560000|2021-09-08 15:56:00|20.88|20.8|20.84|20.76|20.88|20.8|20.84|20.76|4
1631116580000|2021-09-08 15:56:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|2
1631116590000|2021-09-08 15:56:30|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|5
1631116600000|2021-09-08 15:56:40|20.87|20.79|20.87|20.79|20.89|20.81|20.87|20.79|0
1631116610000|2021-09-08 15:56:50|20.85|20.77|20.87|20.79|20.87|20.79|20.84|20.76|2
1631116620000|2021-09-08 15:57:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1631116640000|2021-09-08 15:57:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|1
1631116650000|2021-09-08 15:57:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|2
1631116680000|2021-09-08 15:58:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1631116690000|2021-09-08 15:58:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|1
1631116710000|2021-09-08 15:58:30|20.87|20.79|20.87|20.79|20.87|20.79|20.84|20.76|28
1631116720000|2021-09-08 15:58:40|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|5
1631116740000|2021-09-08 15:59:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|1
1631116750000|2021-09-08 15:59:10|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|50
1631116760000|2021-09-08 15:59:20|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1631116770000|2021-09-08 15:59:30|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1631116780000|2021-09-08 15:59:40|||||||||2
1631116790000|2021-09-08 15:59:50|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|0
1631116810000|2021-09-08 16:00:10|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1631116830000|2021-09-08 16:00:30|20.91|20.83|20.91|20.83|20.91|20.83|20.89|20.81|0
1631116850000|2021-09-08 16:00:50|||||||||1
1631116860000|2021-09-08 16:01:00|20.9|20.82|20.86|20.78|20.91|20.83|20.86|20.78|0
1631116870000|2021-09-08 16:01:10|20.85|20.77|20.81|20.73|20.85|20.77|20.81|20.73|2
1631116880000|2021-09-08 16:01:20|20.8|20.72|20.74|20.66|20.8|20.72|20.7|20.62|10
1631116890000|2021-09-08 16:01:30|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|2
1631116900000|2021-09-08 16:01:40|20.77|20.69|20.82|20.74|20.82|20.74|20.77|20.69|32
1631116910000|2021-09-08 16:01:50|20.84|20.76|20.84|20.76|20.84|20.76|20.8|20.72|0
1631116920000|2021-09-08 16:02:00|20.82|20.74|20.85|20.77|20.87|20.79|20.82|20.74|6
1631116930000|2021-09-08 16:02:10|20.83|20.75|20.82|20.74|20.84|20.76|20.82|20.74|1
1631116940000|2021-09-08 16:02:20|20.8|20.72|20.77|20.69|20.82|20.74|20.77|20.69|0
1631116950000|2021-09-08 16:02:30|20.75|20.67|20.74|20.66|20.77|20.69|20.74|20.66|0
1631116960000|2021-09-08 16:02:40|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1631117000000|2021-09-08 16:03:20|20.76|20.68|20.8|20.72|20.82|20.74|20.74|20.66|19
1631117010000|2021-09-08 16:03:30|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1631117030000|2021-09-08 16:03:50|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1631117040000|2021-09-08 16:04:00|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|0
1631117050000|2021-09-08 16:04:10|20.8|20.72|20.82|20.74|20.82|20.74|20.79|20.71|0
1631117060000|2021-09-08 16:04:20|20.81|20.73|20.79|20.71|20.82|20.74|20.79|20.71|25
1631117070000|2021-09-08 16:04:30|20.82|20.74|20.82|20.74|20.84|20.76|20.8|20.72|17
1631117080000|2021-09-08 16:04:40|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1631117090000|2021-09-08 16:04:50|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|0
1631117100000|2021-09-08 16:05:00|20.84|20.76|20.8|20.72|20.84|20.76|20.79|20.71|0
1631117110000|2021-09-08 16:05:10|20.79|20.71|20.82|20.74|20.82|20.74|20.79|20.71|0
1631117120000|2021-09-08 16:05:20|20.8|20.72|20.79|20.71|20.82|20.74|20.79|20.71|0
1631117140000|2021-09-08 16:05:40|20.78|20.7|20.79|20.71|20.79|20.71|20.76|20.68|0
1631117150000|2021-09-08 16:05:50|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|10
1631117170000|2021-09-08 16:06:10|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|1
1631117180000|2021-09-08 16:06:20|20.81|20.73|20.79|20.71|20.82|20.74|20.79|20.71|0
1631117190000|2021-09-08 16:06:30|20.82|20.74|20.82|20.74|20.82|20.74|20.79|20.71|0
1631117200000|2021-09-08 16:06:40|20.84|20.76|20.79|20.71|20.84|20.76|20.79|20.71|0
1631117220000|2021-09-08 16:07:00|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|1
1631117230000|2021-09-08 16:07:10|20.77|20.69|20.79|20.71|20.79|20.71|20.76|20.68|0
1631117240000|2021-09-08 16:07:20|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1631117250000|2021-09-08 16:07:30|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|0
1631117260000|2021-09-08 16:07:40|20.74|20.66|20.74|20.66|20.76|20.68|20.74|20.66|0
1631117270000|2021-09-08 16:07:50|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|0
1631117280000|2021-09-08 16:08:00|||||||||1
1631117290000|2021-09-08 16:08:10|20.7|20.62|20.73|20.65|20.73|20.65|20.68|20.6|0
1631117300000|2021-09-08 16:08:20|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1631117380000|2021-09-08 16:09:40|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1631117440000|2021-09-08 16:10:40|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|0
1631117450000|2021-09-08 16:10:50|20.76|20.68|20.76|20.68|20.76|20.68|20.73|20.65|0
1631117460000|2021-09-08 16:11:00|20.74|20.66|20.73|20.65|20.76|20.68|20.73|20.65|0
1631117500000|2021-09-08 16:11:40|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|0
1631117510000|2021-09-08 16:11:50|20.78|20.7|20.76|20.68|20.78|20.7|20.74|20.66|0
1631117520000|2021-09-08 16:12:00|20.74|20.66|20.74|20.66|20.74|20.66|20.73|20.65|0
1631117530000|2021-09-08 16:12:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631117540000|2021-09-08 16:12:20|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|2
1631117570000|2021-09-08 16:12:50|||||||||2
1631117580000|2021-09-08 16:13:00|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1631117590000|2021-09-08 16:13:10|20.72|20.64|20.7|20.62|20.73|20.65|20.68|20.6|0
1631117600000|2021-09-08 16:13:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631117670000|2021-09-08 16:14:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631117700000|2021-09-08 16:15:00|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|0
1631117710000|2021-09-08 16:15:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631117720000|2021-09-08 16:15:20|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|0
1631117730000|2021-09-08 16:15:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|52
1631117740000|2021-09-08 16:15:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631117760000|2021-09-08 16:16:00|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|0
1631117770000|2021-09-08 16:16:10|20.68|20.6|20.72|20.64|20.72|20.64|20.68|20.6|0
1631117790000|2021-09-08 16:16:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|9
1631117800000|2021-09-08 16:16:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631117810000|2021-09-08 16:16:50|||||||||9
1631117820000|2021-09-08 16:17:00|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1631117830000|2021-09-08 16:17:10|20.71|20.63|20.68|20.6|20.72|20.64|20.67|20.59|0
1631117860000|2021-09-08 16:17:40|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1631117870000|2021-09-08 16:17:50|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1631117880000|2021-09-08 16:18:00|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1631117930000|2021-09-08 16:18:50|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1631117940000|2021-09-08 16:19:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|1
1631117960000|2021-09-08 16:19:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1631117990000|2021-09-08 16:19:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1631118000000|2021-09-08 16:20:00|||||||||1
1631118040000|2021-09-08 16:20:40|||||||||210
1631118070000|2021-09-08 16:21:10|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1631118080000|2021-09-08 16:21:20|20.62|20.54|20.63|20.55|20.65|20.57|20.62|20.54|0
1631118090000|2021-09-08 16:21:30|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1631118120000|2021-09-08 16:22:00|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1631118150000|2021-09-08 16:22:30|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|2
1631118160000|2021-09-08 16:22:40|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1631118170000|2021-09-08 16:22:50|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1631118180000|2021-09-08 16:23:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1631118190000|2021-09-08 16:23:10|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|0
1631118250000|2021-09-08 16:24:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|17
1631118270000|2021-09-08 16:24:30|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|0
1631118290000|2021-09-08 16:24:50|||||||||58
1631118320000|2021-09-08 16:25:20|||||||||46
1631118330000|2021-09-08 16:25:30|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1631118340000|2021-09-08 16:25:40|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1631118360000|2021-09-08 16:26:00|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|0
1631118370000|2021-09-08 16:26:10|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1631118390000|2021-09-08 16:26:30|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1631118430000|2021-09-08 16:27:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631118440000|2021-09-08 16:27:20|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|8
1631118460000|2021-09-08 16:27:40|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1631118470000|2021-09-08 16:27:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1631118520000|2021-09-08 16:28:40|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|0
1631118540000|2021-09-08 16:29:00|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1631118550000|2021-09-08 16:29:10|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1631118560000|2021-09-08 16:29:20|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|0
1631118570000|2021-09-08 16:29:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1631118580000|2021-09-08 16:29:40|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|15
1631118590000|2021-09-08 16:29:50|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1631118600000|2021-09-08 16:30:00|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|0
1631118630000|2021-09-08 16:30:30|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1631118660000|2021-09-08 16:31:00|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1631118700000|2021-09-08 16:31:40|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1631118750000|2021-09-08 16:32:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|1
1631118760000|2021-09-08 16:32:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631118810000|2021-09-08 16:33:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1631118820000|2021-09-08 16:33:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631118900000|2021-09-08 16:35:00|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1631118910000|2021-09-08 16:35:10|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1631118920000|2021-09-08 16:35:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631119010000|2021-09-08 16:36:50|||||||||3
1631119020000|2021-09-08 16:37:00|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1631119070000|2021-09-08 16:37:50|||||||||2
1631119110000|2021-09-08 16:38:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1631119120000|2021-09-08 16:38:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631119190000|2021-09-08 16:39:50|||||||||1
1631119230000|2021-09-08 16:40:30|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1631119240000|2021-09-08 16:40:40|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1631119260000|2021-09-08 16:41:00|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1631119300000|2021-09-08 16:41:40|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1631119310000|2021-09-08 16:41:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1631119320000|2021-09-08 16:42:00|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1631119340000|2021-09-08 16:42:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1631119350000|2021-09-08 16:42:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631119430000|2021-09-08 16:43:50|||||||||1
1631119490000|2021-09-08 16:44:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|49
1631119510000|2021-09-08 16:45:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631119550000|2021-09-08 16:45:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631119560000|2021-09-08 16:46:00|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1631119570000|2021-09-08 16:46:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1631119590000|2021-09-08 16:46:30|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1631119650000|2021-09-08 16:47:30|20.75|20.67|20.77|20.69|20.78|20.7|20.73|20.65|0
1631119660000|2021-09-08 16:47:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1631119680000|2021-09-08 16:48:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631119740000|2021-09-08 16:49:00|20.7|20.62|20.7|20.62|20.71|20.63|20.68|20.6|0
1631119750000|2021-09-08 16:49:10|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|0
1631119760000|2021-09-08 16:49:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631119770000|2021-09-08 16:49:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1631119790000|2021-09-08 16:49:50|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1631119820000|2021-09-08 16:50:20|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1631119830000|2021-09-08 16:50:30|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|0
1631119860000|2021-09-08 16:51:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631119870000|2021-09-08 16:51:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1631119880000|2021-09-08 16:51:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631119890000|2021-09-08 16:51:30|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1631119900000|2021-09-08 16:51:40|20.68|20.6|20.67|20.59|20.7|20.62|20.67|20.59|0
1631119910000|2021-09-08 16:51:50|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1631119930000|2021-09-08 16:52:10|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1631119940000|2021-09-08 16:52:20|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|0
1631119960000|2021-09-08 16:52:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1631119970000|2021-09-08 16:52:50|20.72|20.64|20.68|20.6|20.72|20.64|20.68|20.6|0
1631119990000|2021-09-08 16:53:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1631120070000|2021-09-08 16:54:30|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1631120080000|2021-09-08 16:54:40|20.68|20.6|20.7|20.62|20.7|20.62|20.67|20.59|0
1631120100000|2021-09-08 16:55:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631120110000|2021-09-08 16:55:10|20.7|20.62|20.68|20.6|20.7|20.62|20.67|20.59|0
1631120140000|2021-09-08 16:55:40|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1631120160000|2021-09-08 16:56:00|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1631120170000|2021-09-08 16:56:10|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1631120190000|2021-09-08 16:56:30|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|0
1631120200000|2021-09-08 16:56:40|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1631120210000|2021-09-08 16:56:50|20.71|20.63|20.7|20.62|20.73|20.65|20.7|20.62|0
1631120240000|2021-09-08 16:57:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631120270000|2021-09-08 16:57:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1631120290000|2021-09-08 16:58:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631120300000|2021-09-08 16:58:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1631120310000|2021-09-08 16:58:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631120320000|2021-09-08 16:58:40|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1631120340000|2021-09-08 16:59:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1631120350000|2021-09-08 16:59:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1631120360000|2021-09-08 16:59:20|20.73|20.65|20.77|20.69|20.77|20.69|20.73|20.65|0
1631120370000|2021-09-08 16:59:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1631120430000|2021-09-08 17:00:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631120440000|2021-09-08 17:00:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631120450000|2021-09-08 17:00:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631120460000|2021-09-08 17:01:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631120480000|2021-09-08 17:01:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631120490000|2021-09-08 17:01:30|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1631120500000|2021-09-08 17:01:40|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1631120520000|2021-09-08 17:02:00|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1631120540000|2021-09-08 17:02:20|20.72|20.64|20.72|20.64|20.73|20.65|20.7|20.62|0
1631120550000|2021-09-08 17:02:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631120560000|2021-09-08 17:02:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1631120570000|2021-09-08 17:02:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631120580000|2021-09-08 17:03:00|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1631120590000|2021-09-08 17:03:10|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1631120600000|2021-09-08 17:03:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1631120610000|2021-09-08 17:03:30|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1631120620000|2021-09-08 17:03:40|20.72|20.64|20.77|20.69|20.78|20.7|20.72|20.64|0
1631120630000|2021-09-08 17:03:50|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1631120640000|2021-09-08 17:04:00|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1631120650000|2021-09-08 17:04:10|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|0
1631120660000|2021-09-08 17:04:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1631120670000|2021-09-08 17:04:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1631120680000|2021-09-08 17:04:40|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|0
1631120690000|2021-09-08 17:04:50|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|0
1631120700000|2021-09-08 17:05:00|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1631120710000|2021-09-08 17:05:10|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|0
1631120730000|2021-09-08 17:05:30|||||||||1
1631120740000|2021-09-08 17:05:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631120750000|2021-09-08 17:05:50|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1631120760000|2021-09-08 17:06:00|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|0
1631120790000|2021-09-08 17:06:30|20.73|20.65|20.67|20.59|20.73|20.65|20.67|20.59|0
1631120800000|2021-09-08 17:06:40|20.68|20.6|20.67|20.59|20.68|20.6|20.65|20.57|11
1631120810000|2021-09-08 17:06:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631120820000|2021-09-08 17:07:00|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1631120830000|2021-09-08 17:07:10|20.67|20.59|20.65|20.57|20.68|20.6|20.65|20.57|0
1631120840000|2021-09-08 17:07:20|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1631120850000|2021-09-08 17:07:30|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1631120860000|2021-09-08 17:07:40|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1631120870000|2021-09-08 17:07:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631120880000|2021-09-08 17:08:00|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1631120890000|2021-09-08 17:08:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|1
1631120930000|2021-09-08 17:08:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631120970000|2021-09-08 17:09:30|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|0
1631120980000|2021-09-08 17:09:40|20.76|20.68|20.76|20.68|20.76|20.68|20.75|20.67|0
1631121000000|2021-09-08 17:10:00|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|0
1631121010000|2021-09-08 17:10:10|20.76|20.68|20.78|20.7|20.78|20.7|20.75|20.67|0
1631121140000|2021-09-08 17:12:20|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1631121160000|2021-09-08 17:12:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631121220000|2021-09-08 17:13:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1631121240000|2021-09-08 17:14:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631121330000|2021-09-08 17:15:30|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|0
1631121340000|2021-09-08 17:15:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631121500000|2021-09-08 17:18:20|||||||||2
1631121510000|2021-09-08 17:18:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1631121530000|2021-09-08 17:18:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631121540000|2021-09-08 17:19:00|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|0
1631121550000|2021-09-08 17:19:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1631121560000|2021-09-08 17:19:20|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|0
1631121570000|2021-09-08 17:19:30|20.73|20.65|20.68|20.6|20.73|20.65|20.68|20.6|0
1631121590000|2021-09-08 17:19:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1631121600000|2021-09-08 17:20:00|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|15
1631121610000|2021-09-08 17:20:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631121630000|2021-09-08 17:20:30|20.7|20.62|20.7|20.62|20.73|20.65|20.68|20.6|0
1631121640000|2021-09-08 17:20:40|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1631121650000|2021-09-08 17:20:50|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|1
1631121660000|2021-09-08 17:21:00|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1631121670000|2021-09-08 17:21:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631121680000|2021-09-08 17:21:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1631121690000|2021-09-08 17:21:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631121700000|2021-09-08 17:21:40|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1631121710000|2021-09-08 17:21:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1631121720000|2021-09-08 17:22:00|20.73|20.65|20.73|20.65|20.73|20.65|20.7|20.62|0
1631121730000|2021-09-08 17:22:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1631121740000|2021-09-08 17:22:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631121760000|2021-09-08 17:22:40|20.72|20.64|20.73|20.65|20.73|20.65|20.7|20.62|0
1631121780000|2021-09-08 17:23:00|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|0
1631121790000|2021-09-08 17:23:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1631121800000|2021-09-08 17:23:20|20.73|20.65|20.73|20.65|20.73|20.65|20.7|20.62|0
1631121810000|2021-09-08 17:23:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1631121840000|2021-09-08 17:24:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631121860000|2021-09-08 17:24:20|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|0
1631121880000|2021-09-08 17:24:40|20.71|20.63|20.71|20.63|20.73|20.65|20.71|20.63|0
1631121890000|2021-09-08 17:24:50|20.73|20.65|20.73|20.65|20.73|20.65|20.71|20.63|0
1631121910000|2021-09-08 17:25:10|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1631121920000|2021-09-08 17:25:20|20.71|20.63|20.71|20.63|20.73|20.65|20.71|20.63|0
1631121930000|2021-09-08 17:25:30|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|0
1631121970000|2021-09-08 17:26:10|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|1
1631121990000|2021-09-08 17:26:30|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|0
1631122000000|2021-09-08 17:26:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1631122130000|2021-09-08 17:28:50|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1631122160000|2021-09-08 17:29:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631122190000|2021-09-08 17:29:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1631122200000|2021-09-08 17:30:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1631122210000|2021-09-08 17:30:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|30
1631122220000|2021-09-08 17:30:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|2
1631122230000|2021-09-08 17:30:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1631122240000|2021-09-08 17:30:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|2
1631122250000|2021-09-08 17:30:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1631122280000|2021-09-08 17:31:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|2
1631122290000|2021-09-08 17:31:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1631122300000|2021-09-08 17:31:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1631122310000|2021-09-08 17:31:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1631122320000|2021-09-08 17:32:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|5
1631122330000|2021-09-08 17:32:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1631122400000|2021-09-08 17:33:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|46
1631122410000|2021-09-08 17:33:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1631122440000|2021-09-08 17:34:00|20.62|20.54|20.63|20.55|20.63|20.55|20.6|20.52|31
1631122500000|2021-09-08 17:35:00|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1631122510000|2021-09-08 17:35:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631122520000|2021-09-08 17:35:20|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1631122530000|2021-09-08 17:35:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1631122540000|2021-09-08 17:35:40|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1631122550000|2021-09-08 17:35:50|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1631122570000|2021-09-08 17:36:10|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1631122800000|2021-09-08 17:40:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1631122830000|2021-09-08 17:40:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631122880000|2021-09-08 17:41:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1631122910000|2021-09-08 17:41:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|2
1631122920000|2021-09-08 17:42:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|6
1631123350000|2021-09-08 17:49:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631123360000|2021-09-08 17:49:20|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1631123370000|2021-09-08 17:49:30|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1631123400000|2021-09-08 17:50:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1631123420000|2021-09-08 17:50:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1631123440000|2021-09-08 17:50:40|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1631123480000|2021-09-08 17:51:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1631123490000|2021-09-08 17:51:30|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|2
1631123550000|2021-09-08 17:52:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631123570000|2021-09-08 17:52:50|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|2
1631123590000|2021-09-08 17:53:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1631123600000|2021-09-08 17:53:20|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1631123610000|2021-09-08 17:53:30|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1631123620000|2021-09-08 17:53:40|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|0
1631123700000|2021-09-08 17:55:00|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|4
1631123710000|2021-09-08 17:55:10|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1631123720000|2021-09-08 17:55:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631123740000|2021-09-08 17:55:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1631123750000|2021-09-08 17:55:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631123760000|2021-09-08 17:56:00|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1631123770000|2021-09-08 17:56:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1631123830000|2021-09-08 17:57:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631123850000|2021-09-08 17:57:30|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1631123890000|2021-09-08 17:58:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631123940000|2021-09-08 17:59:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1631124000000|2021-09-08 18:00:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631124060000|2021-09-08 18:01:00|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|10
1631124070000|2021-09-08 18:01:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1631124080000|2021-09-08 18:01:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1631124090000|2021-09-08 18:01:30|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1631124110000|2021-09-08 18:01:50|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|1
1631124120000|2021-09-08 18:02:00|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|0
1631124130000|2021-09-08 18:02:10|||||||||1
1631124160000|2021-09-08 18:02:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1631124170000|2021-09-08 18:02:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631124210000|2021-09-08 18:03:30|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1631124220000|2021-09-08 18:03:40|20.6|20.52|20.57|20.49|20.62|20.54|20.57|20.49|11
1631124230000|2021-09-08 18:03:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1631124240000|2021-09-08 18:04:00|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1631124250000|2021-09-08 18:04:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|4
1631124260000|2021-09-08 18:04:20|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1631124270000|2021-09-08 18:04:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1631124320000|2021-09-08 18:05:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1631124330000|2021-09-08 18:05:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1631124340000|2021-09-08 18:05:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1631124350000|2021-09-08 18:05:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631124380000|2021-09-08 18:06:20|20.67|20.59|20.68|20.6|20.68|20.6|20.65|20.57|0
1631124510000|2021-09-08 18:08:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631124520000|2021-09-08 18:08:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631124590000|2021-09-08 18:09:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1631124600000|2021-09-08 18:10:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1631124610000|2021-09-08 18:10:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631124620000|2021-09-08 18:10:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1631124630000|2021-09-08 18:10:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1631124650000|2021-09-08 18:10:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631124660000|2021-09-08 18:11:00|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1631124670000|2021-09-08 18:11:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1631124690000|2021-09-08 18:11:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631124710000|2021-09-08 18:11:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1631124740000|2021-09-08 18:12:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1631124760000|2021-09-08 18:12:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631124810000|2021-09-08 18:13:30|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1631124820000|2021-09-08 18:13:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1631124840000|2021-09-08 18:14:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631124850000|2021-09-08 18:14:10|20.62|20.54|20.62|20.54|20.63|20.55|20.6|20.52|4
1631124900000|2021-09-08 18:15:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1631124910000|2021-09-08 18:15:10|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1631124920000|2021-09-08 18:15:20|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|3
1631124930000|2021-09-08 18:15:30|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1631124940000|2021-09-08 18:15:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1631125040000|2021-09-08 18:17:20|||||||||1
1631125050000|2021-09-08 18:17:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631125110000|2021-09-08 18:18:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|4
1631125270000|2021-09-08 18:21:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631125280000|2021-09-08 18:21:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1631125750000|2021-09-08 18:29:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631125760000|2021-09-08 18:29:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1631125790000|2021-09-08 18:29:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631125800000|2021-09-08 18:30:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1631126050000|2021-09-08 18:34:10|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|6
1631126090000|2021-09-08 18:34:50|||||||||1
1631126170000|2021-09-08 18:36:10|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|1
1631126180000|2021-09-08 18:36:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|7
1631126240000|2021-09-08 18:37:20|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1631126260000|2021-09-08 18:37:40|20.65|20.57|20.65|20.57|20.67|20.59|20.64|20.56|0
1631126320000|2021-09-08 18:38:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1631126330000|2021-09-08 18:38:50|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1631126390000|2021-09-08 18:39:50|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|1
1631126400000|2021-09-08 18:40:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1631126410000|2021-09-08 18:40:10|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1631126420000|2021-09-08 18:40:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1631126430000|2021-09-08 18:40:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631126450000|2021-09-08 18:40:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1631126610000|2021-09-08 18:43:30|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|3
1631126620000|2021-09-08 18:43:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1631126660000|2021-09-08 18:44:20|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1631126670000|2021-09-08 18:44:30|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1631126680000|2021-09-08 18:44:40|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1631126710000|2021-09-08 18:45:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1631126730000|2021-09-08 18:45:30|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1631126750000|2021-09-08 18:45:50|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1631126810000|2021-09-08 18:46:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1631126840000|2021-09-08 18:47:20|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|5
1631126870000|2021-09-08 18:47:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|18
1631127010000|2021-09-08 18:50:10|||||||||4
1631127120000|2021-09-08 18:52:00|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1631127130000|2021-09-08 18:52:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1631127170000|2021-09-08 18:52:50|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1631127180000|2021-09-08 18:53:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1631127190000|2021-09-08 18:53:10|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1631127200000|2021-09-08 18:53:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1631127240000|2021-09-08 18:54:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1631127250000|2021-09-08 18:54:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1631127280000|2021-09-08 18:54:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1631127290000|2021-09-08 18:54:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1631127320000|2021-09-08 18:55:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|12
1631127350000|2021-09-08 18:55:50|||||||||1
1631127780000|2021-09-08 19:03:00|||||||||1
1631127800000|2021-09-08 19:03:20|||||||||30
1631127840000|2021-09-08 19:04:00|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|101
1631127850000|2021-09-08 19:04:10|20.47|20.39|20.47|20.39|20.47|20.39|20.44|20.36|5
1631127930000|2021-09-08 19:05:30|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|1
1631127940000|2021-09-08 19:05:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1631127970000|2021-09-08 19:06:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1631127980000|2021-09-08 19:06:20|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1631128010000|2021-09-08 19:06:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1631128020000|2021-09-08 19:07:00|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1631128030000|2021-09-08 19:07:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1631128060000|2021-09-08 19:07:40|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|2
1631128150000|2021-09-08 19:09:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1631128170000|2021-09-08 19:09:30|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1631128310000|2021-09-08 19:11:50|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|0
1631128320000|2021-09-08 19:12:00|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1631128350000|2021-09-08 19:12:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|17
1631128400000|2021-09-08 19:13:20|||||||||57
1631128530000|2021-09-08 19:15:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|11
1631128570000|2021-09-08 19:16:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|5
1631128870000|2021-09-08 19:21:10|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1631128880000|2021-09-08 19:21:20|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|18
1631128890000|2021-09-08 19:21:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1631128900000|2021-09-08 19:21:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1631129000000|2021-09-08 19:23:20|||||||||6
1631129010000|2021-09-08 19:23:30|||||||||3
1631129250000|2021-09-08 19:27:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1631129260000|2021-09-08 19:27:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1631129280000|2021-09-08 19:28:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|46
1631129610000|2021-09-08 19:33:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1631129630000|2021-09-08 19:33:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1631130050000|2021-09-08 19:40:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1631130090000|2021-09-08 19:41:30|||||||||1
1631130100000|2021-09-08 19:41:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1631130150000|2021-09-08 19:42:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1631130160000|2021-09-08 19:42:40|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|19
1631130190000|2021-09-08 19:43:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1631130250000|2021-09-08 19:44:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1631130350000|2021-09-08 19:45:50|20.43|20.35|20.38|20.3|20.43|20.35|20.38|20.3|3
1631130360000|2021-09-08 19:46:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1631130380000|2021-09-08 19:46:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1631130390000|2021-09-08 19:46:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631130400000|2021-09-08 19:46:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1631130450000|2021-09-08 19:47:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1631130460000|2021-09-08 19:47:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631130510000|2021-09-08 19:48:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1631130590000|2021-09-08 19:49:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1631130600000|2021-09-08 19:50:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1631130860000|2021-09-08 19:54:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1631130870000|2021-09-08 19:54:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1631130880000|2021-09-08 19:54:40|||||||||1
1631130900000|2021-09-08 19:55:00|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|1
1631130910000|2021-09-08 19:55:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|6
1631130930000|2021-09-08 19:55:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|5
1631130950000|2021-09-08 19:55:50|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1631130960000|2021-09-08 19:56:00|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|1
1631130970000|2021-09-08 19:56:10|||||||||1
1631130990000|2021-09-08 19:56:30|||||||||1
1631131020000|2021-09-08 19:57:00|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|0
1631131050000|2021-09-08 19:57:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1631131060000|2021-09-08 19:57:40|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1631131130000|2021-09-08 19:58:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631131140000|2021-09-08 19:59:00|||||||||22
1631131150000|2021-09-08 19:59:10|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|3
1631131160000|2021-09-08 19:59:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1631131170000|2021-09-08 19:59:30|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|16
1631131190000|2021-09-08 19:59:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1631146500000|2021-09-09 00:15:00|20.68|20.38|20.76|20.46|20.81|20.51|20.68|20.38|0
1631146510000|2021-09-09 00:15:10|20.74|20.44|20.8|20.5|20.8|20.5|20.74|20.44|0
1631146520000|2021-09-09 00:15:20|20.81|20.51|20.81|20.51|20.81|20.51|20.8|20.5|0
1631146590000|2021-09-09 00:16:30|20.79|20.49|20.79|20.49|20.79|20.49|20.79|20.49|0
1631146630000|2021-09-09 00:17:10|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631146800000|2021-09-09 00:20:00|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1631146870000|2021-09-09 00:21:10|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1631146930000|2021-09-09 00:22:10|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1631146950000|2021-09-09 00:22:30|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1631147010000|2021-09-09 00:23:30|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1631147060000|2021-09-09 00:24:20|20.79|20.49|20.79|20.49|20.79|20.49|20.79|20.49|0
1631147130000|2021-09-09 00:25:30|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1631147250000|2021-09-09 00:27:30|20.79|20.49|20.72|20.42|20.79|20.49|20.72|20.42|0
1631147260000|2021-09-09 00:27:40|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|0
1631147330000|2021-09-09 00:28:50|20.72|20.42|20.75|20.45|20.79|20.49|20.71|20.41|0
1631147340000|2021-09-09 00:29:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1631147360000|2021-09-09 00:29:20|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|0
1631147410000|2021-09-09 00:30:10|20.71|20.41|20.74|20.44|20.78|20.48|20.71|20.41|0
1631147430000|2021-09-09 00:30:30|20.7|20.4|20.57|20.49|20.72|20.49|20.57|20.4|0
1631147440000|2021-09-09 00:30:40|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1631147450000|2021-09-09 00:30:50|20.68|20.38|20.65|20.4|20.68|20.4|20.65|20.38|0
1631147610000|2021-09-09 00:33:30|20.67|20.37|20.69|20.39|20.69|20.39|20.67|20.37|0
1631147620000|2021-09-09 00:33:40|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1631147660000|2021-09-09 00:34:20|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1631147680000|2021-09-09 00:34:40|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1631147700000|2021-09-09 00:35:00|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1631147750000|2021-09-09 00:35:50|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1631147760000|2021-09-09 00:36:00|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1631147820000|2021-09-09 00:37:00|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1631148570000|2021-09-09 00:49:30|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1631148580000|2021-09-09 00:49:40|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|1
1631148590000|2021-09-09 00:49:50|20.71|20.63|20.79|20.54|20.79|20.63|20.71|20.54|0
1631148600000|2021-09-09 00:50:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1631148620000|2021-09-09 00:50:20|20.79|20.54|20.71|20.63|20.79|20.63|20.71|20.54|0
1631148630000|2021-09-09 00:50:30|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1631148650000|2021-09-09 00:50:50|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1631148670000|2021-09-09 00:51:10|20.77|20.52|20.79|20.54|20.79|20.54|20.77|20.52|0
1631148690000|2021-09-09 00:51:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1631148740000|2021-09-09 00:52:20|20.75|20.67|20.79|20.54|20.79|20.67|20.71|20.54|0
1631148750000|2021-09-09 00:52:30|20.78|20.53|20.81|20.51|20.81|20.53|20.78|20.51|0
1631148760000|2021-09-09 00:52:40|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1631148780000|2021-09-09 00:53:00|20.71|20.63|20.79|20.54|20.79|20.63|20.71|20.54|0
1631148800000|2021-09-09 00:53:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1631148810000|2021-09-09 00:53:30|20.79|20.54|20.71|20.63|20.79|20.63|20.71|20.54|0
1631148830000|2021-09-09 00:53:50|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1631148850000|2021-09-09 00:54:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1631148860000|2021-09-09 00:54:20|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1631148870000|2021-09-09 00:54:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1631148950000|2021-09-09 00:55:50|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|1
1631149010000|2021-09-09 00:56:50|20.79|20.54|20.79|20.54|20.79|20.63|20.71|20.54|0
1631149040000|2021-09-09 00:57:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1631149050000|2021-09-09 00:57:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631149060000|2021-09-09 00:57:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631149090000|2021-09-09 00:58:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631149230000|2021-09-09 01:00:30|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|1
1631149300000|2021-09-09 01:01:40|20.85|20.6|20.77|20.69|20.85|20.69|20.76|20.6|0
1631149310000|2021-09-09 01:01:50|20.81|20.56|20.72|20.64|20.81|20.64|20.72|20.56|0
1631149320000|2021-09-09 01:02:00|20.81|20.56|20.72|20.64|20.81|20.64|20.72|20.56|0
1631149330000|2021-09-09 01:02:10|20.81|20.56|20.72|20.64|20.81|20.64|20.72|20.56|0
1631149340000|2021-09-09 01:02:20|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1631149360000|2021-09-09 01:02:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631149370000|2021-09-09 01:02:50|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1631149380000|2021-09-09 01:03:00|20.72|20.64|20.81|20.56|20.81|20.64|20.72|20.56|0
1631149400000|2021-09-09 01:03:20|20.72|20.64|20.81|20.56|20.81|20.64|20.72|20.56|0
1631149440000|2021-09-09 01:04:00|20.73|20.65|20.81|20.56|20.81|20.65|20.73|20.56|0
1631149490000|2021-09-09 01:04:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631149500000|2021-09-09 01:05:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1631149510000|2021-09-09 01:05:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631149520000|2021-09-09 01:05:20|20.81|20.56|20.8|20.55|20.81|20.64|20.72|20.55|1
1631149530000|2021-09-09 01:05:30|20.81|20.56|20.8|20.55|20.81|20.56|20.8|20.55|0
1631149550000|2021-09-09 01:05:50|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1631149630000|2021-09-09 01:07:10|20.82|20.52|20.81|20.56|20.82|20.56|20.8|20.52|0
1631149700000|2021-09-09 01:08:20|20.82|20.52|20.82|20.52|20.82|20.52|20.82|20.52|0
1631149710000|2021-09-09 01:08:30|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1631149720000|2021-09-09 01:08:40|20.8|20.55|20.81|20.56|20.83|20.58|20.8|20.55|0
1631149860000|2021-09-09 01:11:00|20.82|20.52|20.81|20.56|20.82|20.56|20.8|20.52|0
1631149890000|2021-09-09 01:11:30|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1631149920000|2021-09-09 01:12:00|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1631149930000|2021-09-09 01:12:10|20.84|20.59|20.8|20.55|20.84|20.59|20.8|20.55|0
1631149950000|2021-09-09 01:12:30|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1631150020000|2021-09-09 01:13:40|20.79|20.54|20.8|20.55|20.8|20.55|20.79|20.54|0
1631150030000|2021-09-09 01:13:50|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1631150050000|2021-09-09 01:14:10|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631150060000|2021-09-09 01:14:20|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1631150070000|2021-09-09 01:14:30|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631150080000|2021-09-09 01:14:40|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1631150090000|2021-09-09 01:14:50|20.83|20.53|20.81|20.56|20.83|20.56|20.81|20.53|0
1631150100000|2021-09-09 01:15:00|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631150110000|2021-09-09 01:15:10|20.81|20.56|20.76|20.51|20.83|20.56|20.76|20.51|0
1631150130000|2021-09-09 01:15:30|20.78|20.48|20.76|20.51|20.78|20.51|20.76|20.48|0
1631150140000|2021-09-09 01:15:40|20.79|20.49|20.76|20.51|20.79|20.51|20.76|20.49|0
1631150150000|2021-09-09 01:15:50|20.79|20.49|20.76|20.51|20.79|20.51|20.76|20.49|0
1631150160000|2021-09-09 01:16:00|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1631150170000|2021-09-09 01:16:10|20.76|20.51|20.81|20.56|20.81|20.56|20.76|20.49|0
1631150180000|2021-09-09 01:16:20|20.83|20.53|20.83|20.53|20.83|20.56|20.81|20.53|0
1631150190000|2021-09-09 01:16:30|20.81|20.56|20.76|20.51|20.83|20.56|20.76|20.51|0
1631150210000|2021-09-09 01:16:50|20.78|20.48|20.76|20.51|20.78|20.51|20.76|20.48|0
1631150220000|2021-09-09 01:17:00|20.78|20.48|20.76|20.51|20.78|20.51|20.76|20.48|0
1631150230000|2021-09-09 01:17:10|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1631150240000|2021-09-09 01:17:20|20.76|20.51|20.78|20.48|20.78|20.51|20.76|20.48|0
1631150250000|2021-09-09 01:17:30|20.76|20.51|20.79|20.49|20.79|20.51|20.76|20.49|0
1631150260000|2021-09-09 01:17:40|20.81|20.56|20.83|20.53|20.83|20.56|20.81|20.53|0
1631150320000|2021-09-09 01:18:40|20.79|20.49|20.83|20.53|20.85|20.55|20.79|20.49|0
1631150390000|2021-09-09 01:19:50|20.81|20.51|20.78|20.48|20.82|20.52|20.78|20.48|0
1631150400000|2021-09-09 01:20:00|20.76|20.51|20.79|20.49|20.79|20.51|20.76|20.49|0
1631150450000|2021-09-09 01:20:50|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1631150460000|2021-09-09 01:21:00|20.8|20.53|20.78|20.48|20.81|20.53|20.78|20.48|0
1631150490000|2021-09-09 01:21:30|20.76|20.51|20.79|20.49|20.79|20.51|20.76|20.48|0
1631150530000|2021-09-09 01:22:10|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631150590000|2021-09-09 01:23:10|20.81|20.56|20.83|20.53|20.83|20.56|20.81|20.53|0
1631150660000|2021-09-09 01:24:20|20.82|20.52|20.82|20.52|20.82|20.52|20.82|20.52|0
1631150670000|2021-09-09 01:24:30|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631150790000|2021-09-09 01:26:30|20.82|20.52|20.83|20.53|20.83|20.53|20.82|20.52|0
1631150800000|2021-09-09 01:26:40|20.81|20.56|20.83|20.53|20.83|20.56|20.81|20.53|0
1631150880000|2021-09-09 01:28:00|20.82|20.52|20.83|20.53|20.83|20.53|20.82|20.52|0
1631150950000|2021-09-09 01:29:10|20.79|20.49|20.79|20.49|20.79|20.49|20.78|20.48|0
1631151010000|2021-09-09 01:30:10|20.81|20.56|20.83|20.53|20.83|20.56|20.81|20.53|0
1631151040000|2021-09-09 01:30:40|20.81|20.51|20.79|20.49|20.81|20.51|20.79|20.49|0
1631151060000|2021-09-09 01:31:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1631151080000|2021-09-09 01:31:20|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631151090000|2021-09-09 01:31:30|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1631151120000|2021-09-09 01:32:00|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631151130000|2021-09-09 01:32:10|20.85|20.55|20.83|20.53|20.85|20.55|20.83|20.53|0
1631151160000|2021-09-09 01:32:40|20.81|20.51|20.83|20.53|20.83|20.53|20.81|20.51|0
1631151180000|2021-09-09 01:33:00|20.79|20.49|20.79|20.49|20.79|20.49|20.79|20.49|0
1631151190000|2021-09-09 01:33:10|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1631151200000|2021-09-09 01:33:20|20.76|20.51|20.79|20.49|20.79|20.51|20.76|20.48|0
1631151230000|2021-09-09 01:33:50|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1631151240000|2021-09-09 01:34:00|20.83|20.53|20.79|20.49|20.85|20.55|20.79|20.49|0
1631151300000|2021-09-09 01:35:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1631151310000|2021-09-09 01:35:10|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631151360000|2021-09-09 01:36:00|20.81|20.56|20.83|20.53|20.85|20.56|20.81|20.53|0
1631151370000|2021-09-09 01:36:10|20.81|20.51|20.79|20.49|20.81|20.51|20.79|20.49|0
1631151450000|2021-09-09 01:37:30|20.81|20.56|20.83|20.53|20.83|20.56|20.81|20.53|0
1631151460000|2021-09-09 01:37:40|20.81|20.56|20.83|20.53|20.83|20.56|20.81|20.53|0
1631151470000|2021-09-09 01:37:50|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1631151480000|2021-09-09 01:38:00|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631151540000|2021-09-09 01:39:00|20.82|20.52|20.81|20.56|20.82|20.56|20.81|20.52|0
1631151610000|2021-09-09 01:40:10|20.82|20.52|20.81|20.56|20.83|20.56|20.81|20.52|0
1631151670000|2021-09-09 01:41:10|20.82|20.52|20.82|20.52|20.82|20.52|20.82|20.52|0
1631151680000|2021-09-09 01:41:20|20.83|20.53|20.81|20.56|20.83|20.56|20.81|20.53|0
1631151730000|2021-09-09 01:42:10|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1631151760000|2021-09-09 01:42:40|20.86|20.56|20.85|20.6|20.87|20.6|20.85|20.56|0
1631151780000|2021-09-09 01:43:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1631151800000|2021-09-09 01:43:20|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631151810000|2021-09-09 01:43:30|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1631151820000|2021-09-09 01:43:40|20.83|20.53|20.81|20.56|20.83|20.56|20.81|20.53|0
1631151840000|2021-09-09 01:44:00|20.83|20.53|20.81|20.56|20.83|20.56|20.81|20.53|0
1631151850000|2021-09-09 01:44:10|20.83|20.58|20.81|20.56|20.83|20.58|20.81|20.56|0
1631151950000|2021-09-09 01:45:50|20.84|20.54|20.83|20.58|20.84|20.58|20.83|20.54|0
1631151970000|2021-09-09 01:46:10|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1631152020000|2021-09-09 01:47:00|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1631152030000|2021-09-09 01:47:10|20.85|20.55|20.81|20.56|20.85|20.56|20.81|20.55|0
1631152090000|2021-09-09 01:48:10|20.83|20.58|20.81|20.56|20.83|20.58|20.8|20.52|0
1631152150000|2021-09-09 01:49:10|20.83|20.58|20.81|20.56|20.83|20.58|20.81|20.56|0
1631152170000|2021-09-09 01:49:30|20.82|20.51|20.81|20.56|20.82|20.56|20.81|20.51|0
1631152210000|2021-09-09 01:50:10|20.83|20.58|20.81|20.56|20.83|20.58|20.81|20.56|0
1631152230000|2021-09-09 01:50:30|20.82|20.52|20.81|20.56|20.82|20.56|20.8|20.52|0
1631152270000|2021-09-09 01:51:10|20.83|20.58|20.81|20.56|20.83|20.58|20.81|20.56|0
1631152290000|2021-09-09 01:51:30|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1631152300000|2021-09-09 01:51:40|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1631152360000|2021-09-09 01:52:40|20.77|20.47|20.79|20.49|20.79|20.49|20.77|20.47|0
1631152380000|2021-09-09 01:53:00|20.77|20.52|20.83|20.53|20.83|20.56|20.77|20.52|0
1631152390000|2021-09-09 01:53:10|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1631152410000|2021-09-09 01:53:30|20.79|20.49|20.79|20.49|20.79|20.49|20.79|20.49|0
1631152420000|2021-09-09 01:53:40|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1631152430000|2021-09-09 01:53:50|20.79|20.49|20.79|20.49|20.79|20.49|20.79|20.49|0
1631152450000|2021-09-09 01:54:10|20.77|20.52|20.83|20.53|20.83|20.56|20.77|20.52|0
1631152500000|2021-09-09 01:55:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1631152530000|2021-09-09 01:55:30|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1631152620000|2021-09-09 01:57:00|20.91|20.61|20.89|20.64|20.91|20.64|20.89|20.61|0
1631152650000|2021-09-09 01:57:30|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1631152660000|2021-09-09 01:57:40|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1631152700000|2021-09-09 01:58:20|20.91|20.61|20.89|20.64|20.91|20.64|20.89|20.61|0
1631152720000|2021-09-09 01:58:40|20.85|20.6|20.89|20.64|20.89|20.64|20.85|20.6|0
1631152740000|2021-09-09 01:59:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1631152780000|2021-09-09 01:59:40|20.86|20.56|20.85|20.6|20.87|20.6|20.85|20.56|0
1631152810000|2021-09-09 02:00:10|20.89|20.64|20.87|20.62|20.89|20.64|20.87|20.62|0
1631152830000|2021-09-09 02:00:30|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1631152840000|2021-09-09 02:00:40|20.86|20.56|20.85|20.6|20.87|20.6|20.85|20.56|0
1631152900000|2021-09-09 02:01:40|20.83|20.58|20.89|20.64|20.89|20.64|20.83|20.58|0
1631152910000|2021-09-09 02:01:50|20.87|20.57|20.84|20.59|20.87|20.59|20.84|20.57|0
1631152930000|2021-09-09 02:02:10|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1631152940000|2021-09-09 02:02:20|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631152950000|2021-09-09 02:02:30|20.85|20.6|20.87|20.57|20.87|20.6|20.85|20.57|0
1631153020000|2021-09-09 02:03:40|20.86|20.56|20.87|20.57|20.91|20.61|20.82|20.52|0
1631153040000|2021-09-09 02:04:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1631153070000|2021-09-09 02:04:30|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1631153080000|2021-09-09 02:04:40|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1631153090000|2021-09-09 02:04:50|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1631153100000|2021-09-09 02:05:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1631153120000|2021-09-09 02:05:20|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1631153160000|2021-09-09 02:06:00|20.85|20.6|20.85|20.6|20.85|20.6|20.83|20.58|0
1631153170000|2021-09-09 02:06:10|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1631153210000|2021-09-09 02:06:50|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1631153220000|2021-09-09 02:07:00|20.81|20.56|20.87|20.62|20.87|20.62|20.81|20.56|0
1631153230000|2021-09-09 02:07:10|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1631153240000|2021-09-09 02:07:20|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1631153250000|2021-09-09 02:07:30|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1631153270000|2021-09-09 02:07:50|20.87|20.57|20.85|20.6|20.87|20.6|20.85|20.57|0
1631153280000|2021-09-09 02:08:00|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1631153290000|2021-09-09 02:08:10|20.85|20.6|20.87|20.57|20.87|20.6|20.83|20.57|0
1631153300000|2021-09-09 02:08:20|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1631153310000|2021-09-09 02:08:30|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1631153350000|2021-09-09 02:09:10|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1631153360000|2021-09-09 02:09:20|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1631153420000|2021-09-09 02:10:20|20.85|20.55|20.89|20.59|20.89|20.59|20.85|20.55|0
1631153430000|2021-09-09 02:10:30|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1631153440000|2021-09-09 02:10:40|20.86|20.56|20.87|20.57|20.87|20.57|20.86|20.56|0
1631153490000|2021-09-09 02:11:30|20.85|20.55|20.87|20.57|20.87|20.58|20.83|20.55|0
1631153550000|2021-09-09 02:12:30|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631153560000|2021-09-09 02:12:40|20.87|20.57|20.87|20.57|20.87|20.57|20.86|20.56|0
1631153620000|2021-09-09 02:13:40|20.85|20.55|20.87|20.57|20.91|20.61|20.85|20.55|0
1631153640000|2021-09-09 02:14:00|20.86|20.56|20.87|20.57|20.87|20.57|20.86|20.56|0
1631153690000|2021-09-09 02:14:50|20.85|20.55|20.89|20.59|20.89|20.59|20.85|20.55|0
1631153700000|2021-09-09 02:15:00|20.87|20.57|20.87|20.57|20.87|20.57|20.86|20.56|0
1631153760000|2021-09-09 02:16:00|20.85|20.55|20.83|20.58|20.85|20.58|20.83|20.55|0
1631153770000|2021-09-09 02:16:10|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1631153830000|2021-09-09 02:17:10|20.84|20.54|20.85|20.55|20.85|20.55|20.84|20.54|0
1631153890000|2021-09-09 02:18:10|20.82|20.57|20.85|20.55|20.85|20.57|20.82|20.54|0
1631153920000|2021-09-09 02:18:40|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631153970000|2021-09-09 02:19:30|20.82|20.52|20.83|20.53|20.83|20.53|20.82|20.52|0
1631154050000|2021-09-09 02:20:50|20.79|20.49|20.82|20.52|20.85|20.55|20.79|20.49|0
1631154060000|2021-09-09 02:21:00|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631154090000|2021-09-09 02:21:30|20.82|20.52|20.82|20.52|20.82|20.52|20.82|20.52|0
1631154110000|2021-09-09 02:21:50|20.83|20.53|20.85|20.55|20.85|20.55|20.83|20.53|0
1631154120000|2021-09-09 02:22:00|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631154190000|2021-09-09 02:23:10|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1631154200000|2021-09-09 02:23:20|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1631154230000|2021-09-09 02:23:50|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1631154290000|2021-09-09 02:24:50|20.84|20.54|20.85|20.55|20.85|20.55|20.84|20.54|0
1631154360000|2021-09-09 02:26:00|20.84|20.54|20.85|20.55|20.85|20.55|20.84|20.54|0
1631154430000|2021-09-09 02:27:10|20.84|20.54|20.85|20.55|20.85|20.55|20.84|20.54|0
1631154530000|2021-09-09 02:28:50|20.84|20.54|20.85|20.55|20.85|20.55|20.84|20.54|0
1631154600000|2021-09-09 02:30:00|20.84|20.54|20.85|20.55|20.85|20.55|20.84|20.54|0
1631154680000|2021-09-09 02:31:20|20.84|20.54|20.85|20.55|20.85|20.55|20.84|20.54|0
1631154740000|2021-09-09 02:32:20|20.84|20.54|20.85|20.55|20.85|20.55|20.84|20.54|0
1631154810000|2021-09-09 02:33:30|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1631154890000|2021-09-09 02:34:50|20.84|20.54|20.83|20.58|20.85|20.58|20.83|20.54|0
1631154900000|2021-09-09 02:35:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1631154950000|2021-09-09 02:35:50|20.87|20.57|20.83|20.58|20.87|20.58|20.83|20.55|0
1631154970000|2021-09-09 02:36:10|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1631155020000|2021-09-09 02:37:00|20.86|20.56|20.83|20.58|20.87|20.58|20.83|20.56|0
1631155030000|2021-09-09 02:37:10|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1631155090000|2021-09-09 02:38:10|20.87|20.57|20.85|20.6|20.87|20.6|20.83|20.57|0
1631155150000|2021-09-09 02:39:10|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1631155160000|2021-09-09 02:39:20|20.85|20.6|20.85|20.6|20.85|20.6|20.81|20.56|0
1631155230000|2021-09-09 02:40:30|20.87|20.57|20.85|20.6|20.87|20.6|20.85|20.57|0
1631155290000|2021-09-09 02:41:30|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1631155300000|2021-09-09 02:41:40|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1631155360000|2021-09-09 02:42:40|20.87|20.57|20.85|20.6|20.87|20.6|20.85|20.57|0
1631155530000|2021-09-09 02:45:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1631155570000|2021-09-09 02:46:10|20.79|20.71|20.79|20.71|20.87|20.71|20.79|20.62|0
1631155590000|2021-09-09 02:46:30|20.87|20.62|20.79|20.71|20.87|20.71|20.79|20.62|0
1631155600000|2021-09-09 02:46:40|20.87|20.62|20.79|20.71|20.87|20.71|20.79|20.62|0
1631155620000|2021-09-09 02:47:00|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1631155640000|2021-09-09 02:47:20|20.85|20.6|20.79|20.71|20.87|20.71|20.79|20.6|0
1631155660000|2021-09-09 02:47:40|20.87|20.62|20.79|20.71|20.87|20.71|20.79|20.62|0
1631155700000|2021-09-09 02:48:20|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1631155710000|2021-09-09 02:48:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1631155740000|2021-09-09 02:49:00|20.79|20.71|20.79|20.71|20.8|20.72|20.78|20.7|0
1631155790000|2021-09-09 02:49:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1631155800000|2021-09-09 02:50:00|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|1
1631155900000|2021-09-09 02:51:40|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631156290000|2021-09-09 02:58:10|20.95|20.65|20.93|20.68|20.95|20.68|20.93|20.65|0
1631156390000|2021-09-09 02:59:50|20.95|20.65|20.93|20.68|20.95|20.68|20.93|20.65|0
1631156480000|2021-09-09 03:01:20|20.95|20.65|20.93|20.68|20.95|20.68|20.93|20.65|0
1631156540000|2021-09-09 03:02:20|20.95|20.65|20.93|20.68|20.95|20.68|20.93|20.65|0
1631156610000|2021-09-09 03:03:30|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1631156620000|2021-09-09 03:03:40|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631156680000|2021-09-09 03:04:40|20.95|20.65|20.93|20.68|20.95|20.68|20.93|20.65|0
1631156750000|2021-09-09 03:05:50|20.95|20.65|20.93|20.68|20.95|20.68|20.93|20.65|0
1631156860000|2021-09-09 03:07:40|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1631156870000|2021-09-09 03:07:50|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631156940000|2021-09-09 03:09:00|20.95|20.65|20.93|20.68|20.95|20.68|20.93|20.65|0
1631157000000|2021-09-09 03:10:00|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1631157010000|2021-09-09 03:10:10|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631157110000|2021-09-09 03:11:50|20.95|20.65|20.93|20.68|20.95|20.68|20.93|20.65|0
1631157310000|2021-09-09 03:15:10|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1631157340000|2021-09-09 03:15:40|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631157380000|2021-09-09 03:16:20|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1631157400000|2021-09-09 03:16:40|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631157420000|2021-09-09 03:17:00|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1631157430000|2021-09-09 03:17:10|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631157480000|2021-09-09 03:18:00|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1631157490000|2021-09-09 03:18:10|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631157520000|2021-09-09 03:18:40|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1631157550000|2021-09-09 03:19:10|20.93|20.68|20.93|20.68|20.95|20.68|20.93|20.65|0
1631157580000|2021-09-09 03:19:40|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1631157620000|2021-09-09 03:20:20|20.87|20.79|20.95|20.7|20.95|20.79|20.87|20.7|0
1631157680000|2021-09-09 03:21:20|20.97|20.67|20.95|20.7|20.97|20.7|20.95|20.67|0
1631157700000|2021-09-09 03:21:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1631157760000|2021-09-09 03:22:40|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1631157770000|2021-09-09 03:22:50|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|1
1631157780000|2021-09-09 03:23:00|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1631157820000|2021-09-09 03:23:40|20.94|20.69|20.97|20.72|20.97|20.72|20.94|20.69|0
1631157840000|2021-09-09 03:24:00|20.98|20.68|20.97|20.72|20.98|20.72|20.96|20.68|0
1631157900000|2021-09-09 03:25:00|20.98|20.68|20.97|20.72|20.98|20.72|20.96|20.68|0
1631157940000|2021-09-09 03:25:40|20.89|20.81|20.89|20.81|20.97|20.81|20.89|20.72|0
1631157980000|2021-09-09 03:26:20|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1631158040000|2021-09-09 03:27:20|20.98|20.68|20.97|20.72|20.98|20.72|20.97|20.68|0
1631158070000|2021-09-09 03:27:50|20.86|20.78|20.95|20.7|20.95|20.78|20.86|20.7|0
1631158120000|2021-09-09 03:28:40||20.65||20.7||20.7||20.65|0
1631158150000|2021-09-09 03:29:10|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1631158170000|2021-09-09 03:29:30|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1631158180000|2021-09-09 03:29:40|20.96|20.65|20.95|20.7|20.96|20.7|20.95|20.65|0
1631158240000|2021-09-09 03:30:40||20.65||20.65||20.65||20.65|0
1631158250000|2021-09-09 03:30:50||20.7||20.7||20.7||20.7|0
1631158270000|2021-09-09 03:31:10|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1631158290000|2021-09-09 03:31:30|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1631158310000|2021-09-09 03:31:50|20.96|20.65|20.95|20.7|20.96|20.7|20.95|20.65|0
1631158460000|2021-09-09 03:34:20|20.96|20.65|20.95|20.7|20.96|20.78|20.86|20.65|11
1631158480000|2021-09-09 03:34:40|20.86|20.78|20.94|20.69|20.94|20.78|20.86|20.69|0
1631158500000|2021-09-09 03:35:00|20.95|20.7|20.95|20.7|20.95|20.7|20.94|20.69|0
1631158540000|2021-09-09 03:35:40|20.94|20.69|20.94|20.69|20.95|20.69|20.94|20.65|0
1631158590000|2021-09-09 03:36:30|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1631158600000|2021-09-09 03:36:40|20.96|20.65|20.95|20.7|20.96|20.7|20.94|20.65|0
1631158660000|2021-09-09 03:37:40||20.65||20.65||20.65||20.65|0
1631158670000|2021-09-09 03:37:50|20.96|20.66|20.95|20.7|20.96|20.7|20.95|20.66|0
1631158730000|2021-09-09 03:38:50||20.65||20.7||20.7||20.65|0
1631158780000|2021-09-09 03:39:40|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631158790000|2021-09-09 03:39:50|20.95|20.7|20.95|20.7|20.96|20.7|20.95|20.65|0
1631158860000|2021-09-09 03:41:00|20.96|20.65|20.95|20.7|20.96|20.7|20.95|20.65|0
1631158920000|2021-09-09 03:42:00|20.96|20.65|20.95|20.7|20.96|20.7|20.95|20.65|0
1631158990000|2021-09-09 03:43:10|20.93|20.65|20.95|20.7|20.95|20.7|20.93|20.65|0
1631159060000|2021-09-09 03:44:20|20.96|20.65|20.95|20.7|20.96|20.7|20.95|20.65|0
1631159120000|2021-09-09 03:45:20|20.96|20.65|20.95|20.7|20.96|20.7|20.95|20.65|0
1631159190000|2021-09-09 03:46:30|20.96|20.65|20.95|20.7|20.96|20.7|20.95|20.65|0
1631159250000|2021-09-09 03:47:30|20.96|20.66|20.95|20.7|20.96|20.7|20.94|20.66|0
1631159340000|2021-09-09 03:49:00|20.96|20.66|20.95|20.7|20.96|20.7|20.94|20.66|0
1631159420000|2021-09-09 03:50:20||20.65||20.7||20.7||20.65|0
1631159480000|2021-09-09 03:51:20|20.96|20.65|20.95|20.7|20.96|20.7|20.94|20.65|0
1631159520000|2021-09-09 03:52:00|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1631159540000|2021-09-09 03:52:20|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1631159560000|2021-09-09 03:52:40|20.96|20.65|20.95|20.7|20.96|20.7|20.95|20.65|0
1631159620000|2021-09-09 03:53:40|20.94|20.69|20.95|20.7|20.96|20.7|20.94|20.65|0
1631159690000|2021-09-09 03:54:50|20.96|20.65|20.95|20.7|20.96|20.7|20.95|20.65|19
1631159750000|2021-09-09 03:55:50|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1631159760000|2021-09-09 03:56:00|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1631159780000|2021-09-09 03:56:20|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1631159790000|2021-09-09 03:56:30|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1631159820000|2021-09-09 03:57:00|20.97|20.67|20.95|20.65|20.97|20.69|20.94|20.65|0
1631159830000|2021-09-09 03:57:10|20.96|20.66|20.95|20.7|20.97|20.7|20.95|20.66|0
1631159900000|2021-09-09 03:58:20|20.96|20.66|20.95|20.7|20.96|20.7|20.95|20.66|0
1631159980000|2021-09-09 03:59:40|20.96|20.66|20.95|20.7|20.96|20.7|20.94|20.66|0
1631160010000|2021-09-09 04:00:10|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1631160030000|2021-09-09 04:00:30|20.93|20.68|20.95|20.7|20.95|20.7|20.93|20.68|0
1631160050000|2021-09-09 04:00:50|20.96|20.66|20.95|20.7|20.96|20.7|20.95|20.66|0
1631160140000|2021-09-09 04:02:20|20.94|20.69|20.95|20.7|20.96|20.7|20.94|20.66|0
1631160350000|2021-09-09 04:05:50|20.96|20.66|20.95|20.7|20.96|20.7|20.95|20.66|0
1631160420000|2021-09-09 04:07:00|20.96|20.66|20.95|20.7|20.96|20.7|20.95|20.66|0
1631160480000|2021-09-09 04:08:00|20.93|20.65|20.95|20.7|20.95|20.7|20.93|20.65|0
1631160560000|2021-09-09 04:09:20|20.96|20.66|20.95|20.7|20.96|20.7|20.94|20.66|0
1631160620000|2021-09-09 04:10:20|20.96|20.66|20.95|20.7|20.96|20.7|20.95|20.66|0
1631160710000|2021-09-09 04:11:50|20.96|20.66|20.95|20.7|20.96|20.7|20.94|20.66|0
1631160770000|2021-09-09 04:12:50|20.96|20.66|20.95|20.7|20.96|20.7|20.94|20.66|0
1631160880000|2021-09-09 04:14:40|20.96|20.66|20.95|20.7|20.96|20.7|20.94|20.66|0
1631160970000|2021-09-09 04:16:10|20.96|20.66|20.95|20.7|20.96|20.7|20.95|20.66|0
1631161050000|2021-09-09 04:17:30|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1631161060000|2021-09-09 04:17:40|20.94|20.69|20.95|20.7|20.95|20.7|20.94|20.69|0
1631161130000|2021-09-09 04:18:50|20.96|20.66|20.95|20.7|20.96|20.7|20.94|20.66|0
1631161200000|2021-09-09 04:20:00|20.96|20.66|20.95|20.7|20.96|20.7|20.94|20.66|0
1631161280000|2021-09-09 04:21:20|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1631161290000|2021-09-09 04:21:30|20.98|20.68|20.97|20.72|20.98|20.72|20.97|20.68|0
1631161320000|2021-09-09 04:22:00|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1631161380000|2021-09-09 04:23:00|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1631161390000|2021-09-09 04:23:10|20.94|20.69|20.95|20.7|20.95|20.7|20.94|20.69|0
1631161420000|2021-09-09 04:23:40|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1631161440000|2021-09-09 04:24:00|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1631161470000|2021-09-09 04:24:30|20.97|20.72|20.89|20.81|20.99|20.82|20.89|20.69|3
1631161510000|2021-09-09 04:25:10|20.95|20.7|20.89|20.81|20.95|20.81|20.87|20.7|0
1631161530000|2021-09-09 04:25:30|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1631161600000|2021-09-09 04:26:40|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1631161610000|2021-09-09 04:26:50|20.94|20.69|20.95|20.7|20.95|20.7|20.94|20.69|0
1631161670000|2021-09-09 04:27:50|20.96|20.66|20.97|20.72|20.97|20.72|20.96|20.66|1
1631161690000|2021-09-09 04:28:10|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1631161730000|2021-09-09 04:28:50|20.96|20.66|20.95|20.7|20.96|20.7|20.94|20.66|0
1631161760000|2021-09-09 04:29:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1631161800000|2021-09-09 04:30:00|20.95|20.7|20.87|20.79|20.95|20.79|20.87|20.7|0
1631161830000|2021-09-09 04:30:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1631161860000|2021-09-09 04:31:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1631161870000|2021-09-09 04:31:10|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1631161930000|2021-09-09 04:32:10|20.94|20.69|20.95|20.7|20.95|20.7|20.94|20.69|0
1631161990000|2021-09-09 04:33:10|20.87|20.79|20.95|20.7|20.95|20.79|20.87|20.7|0
1631162050000|2021-09-09 04:34:10|20.94|20.69|20.95|20.7|20.95|20.7|20.94|20.69|0
1631162110000|2021-09-09 04:35:10|20.94|20.69|20.95|20.7|20.95|20.7|20.94|20.69|0
1631162190000|2021-09-09 04:36:30|20.94|20.69|20.95|20.7|20.95|20.7|20.94|20.69|0
1631162210000|2021-09-09 04:36:50|20.87|20.79|20.95|20.7|20.95|20.79|20.87|20.7|0
1631162220000|2021-09-09 04:37:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1631162250000|2021-09-09 04:37:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1631162280000|2021-09-09 04:38:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1631162300000|2021-09-09 04:38:20|20.95|20.7|20.87|20.79|20.95|20.79|20.87|20.7|0
1631162310000|2021-09-09 04:38:30|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1631162370000|2021-09-09 04:39:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1631162400000|2021-09-09 04:40:00|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1631162440000|2021-09-09 04:40:40|20.87|20.79|20.87|20.79|20.95|20.79|20.87|20.7|0
1631162450000|2021-09-09 04:40:50|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1631162460000|2021-09-09 04:41:00|20.87|20.79|20.95|20.7|20.95|20.79|20.87|20.7|0
1631162480000|2021-09-09 04:41:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1631162580000|2021-09-09 04:43:00|20.89|20.81|20.89|20.81|20.89|20.81|20.87|20.79|0
1631162620000|2021-09-09 04:43:40|20.9|20.82|20.99|20.74|20.99|20.82|20.9|20.74|1
1631162700000|2021-09-09 04:45:00|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1631162740000|2021-09-09 04:45:40|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1631162750000|2021-09-09 04:45:50|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1631163040000|2021-09-09 04:50:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1631163050000|2021-09-09 04:50:50|20.99|20.91|21.07|20.82|21.07|20.91|20.99|20.82|0
1631163070000|2021-09-09 04:51:10|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1631163170000|2021-09-09 04:52:50|21.03|20.78|21.04|20.74|21.04|20.78|21.03|20.74|0
1631163180000|2021-09-09 04:53:00|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1631163300000|2021-09-09 04:55:00|21|20.75|21|20.75|21|20.75|21|20.75|0
1631163390000|2021-09-09 04:56:30|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1631163420000|2021-09-09 04:57:00|21|20.75|21|20.75|21|20.75|21|20.75|0
1631163450000|2021-09-09 04:57:30|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1631163460000|2021-09-09 04:57:40|21|20.75|21|20.75|21|20.75|21|20.75|0
1631163510000|2021-09-09 04:58:30|21.02|20.77|21.02|20.77|21.02|20.77|21|20.75|0
1631163520000|2021-09-09 04:58:40|21|20.75|21|20.75|21|20.75|21|20.75|0
1631163540000|2021-09-09 04:59:00|21.02|20.77|21.04|20.79|21.04|20.79|21.02|20.77|0
1631163650000|2021-09-09 05:00:50|20.98|20.9|21.06|20.81|21.06|20.9|20.94|20.77|0
1631163660000|2021-09-09 05:01:00|21.04|20.79|21.04|20.79|21.04|20.88|20.96|20.79|0
1631163710000|2021-09-09 05:01:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631163760000|2021-09-09 05:02:40|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1631163780000|2021-09-09 05:03:00|20.96|20.88|21.04|20.79|21.04|20.88|20.96|20.79|0
1631163790000|2021-09-09 05:03:10|20.96|20.88|21.04|20.79|21.04|20.88|20.96|20.79|0
1631163800000|2021-09-09 05:03:20|20.96|20.88|21.04|20.79|21.04|20.88|20.96|20.79|0
1631163910000|2021-09-09 05:05:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631163930000|2021-09-09 05:05:30|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1631163940000|2021-09-09 05:05:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631163970000|2021-09-09 05:06:10|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1631164010000|2021-09-09 05:06:50|20.96|20.88|21.04|20.79|21.04|20.88|20.96|20.79|0
1631164090000|2021-09-09 05:08:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631164100000|2021-09-09 05:08:20|21.04|20.79|21.04|20.79|21.04|20.88|20.96|20.79|0
1631164150000|2021-09-09 05:09:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631164180000|2021-09-09 05:09:40|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1631164290000|2021-09-09 05:11:30|20.96|20.88|21.04|20.79|21.04|20.88|20.96|20.79|0
1631164300000|2021-09-09 05:11:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631164320000|2021-09-09 05:12:00|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1631164330000|2021-09-09 05:12:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631164340000|2021-09-09 05:12:20|21.04|20.79|20.98|20.9|21.04|20.9|20.96|20.79|0
1631164380000|2021-09-09 05:13:00|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1631164430000|2021-09-09 05:13:50|20.98|20.9|20.98|20.9|21.07|20.9|20.98|20.82|0
1631164440000|2021-09-09 05:14:00|21.07|20.82|20.98|20.9|21.07|20.9|20.98|20.82|0
1631164460000|2021-09-09 05:14:20|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1631164490000|2021-09-09 05:14:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631164500000|2021-09-09 05:15:00|21.07|20.82|20.98|20.9|21.07|20.9|20.98|20.82|0
1631164520000|2021-09-09 05:15:20|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1631164530000|2021-09-09 05:15:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631164550000|2021-09-09 05:15:50|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1631164560000|2021-09-09 05:16:00|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1631164680000|2021-09-09 05:18:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631164710000|2021-09-09 05:18:30|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1631164820000|2021-09-09 05:20:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631164830000|2021-09-09 05:20:30|21.04|20.79|20.96|20.88|21.04|20.88|20.96|20.79|0
1631164840000|2021-09-09 05:20:40|21.04|20.79|21.04|20.79|21.04|20.88|20.96|20.79|0
1631164880000|2021-09-09 05:21:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631164930000|2021-09-09 05:22:10|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1631164940000|2021-09-09 05:22:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631165120000|2021-09-09 05:25:20|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1631165150000|2021-09-09 05:25:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631165370000|2021-09-09 05:29:30|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|1
1631165490000|2021-09-09 05:31:30|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|2
1631165900000|2021-09-09 05:38:20|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1631165930000|2021-09-09 05:38:50|21.09|20.79|21.04|20.79|21.09|20.79|21.04|20.79|0
1631165940000|2021-09-09 05:39:00|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1631165950000|2021-09-09 05:39:10|21.09|20.79|21.09|20.79|21.09|20.79|21.09|20.79|0
1631166090000|2021-09-09 05:41:30||20.84||20.84||20.84||20.84|0
1631166250000|2021-09-09 05:44:10|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1631166270000|2021-09-09 05:44:30|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1631166320000|2021-09-09 05:45:20|21.11|20.81|21.09|20.84|21.11|20.84|21.09|20.81|0
1631166410000|2021-09-09 05:46:50|21.11|20.81|21.09|20.79|21.11|20.81|21.09|20.79|0
1631166420000|2021-09-09 05:47:00|21.08|20.78|21.08|20.78|21.08|20.78|21.08|20.78|0
1631166440000|2021-09-09 05:47:20|21.09|20.79|21.09|20.79|21.09|20.79|21.09|20.79|0
1631166450000|2021-09-09 05:47:30|21.08|20.78|21.08|20.78|21.08|20.78|21.08|20.78|0
1631166610000|2021-09-09 05:50:10|21.07|20.77|21.08|20.78|21.08|20.78|21.07|20.77|0
1631166680000|2021-09-09 05:51:20|21.09|20.79|21.09|20.79|21.09|20.79|21.09|20.79|0
1631166700000|2021-09-09 05:51:40|21.06|20.81|21.08|20.78|21.08|20.81|21.06|20.78|0
1631166710000|2021-09-09 05:51:50|21.06|20.81|21.08|20.78|21.08|20.81|21.06|20.78|0
1631166760000|2021-09-09 05:52:40|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1631166900000|2021-09-09 05:55:00|21.05|20.8|21.05|20.8|21.06|20.81|21.05|20.8|0
1631166910000|2021-09-09 05:55:10|21.06|20.81|21.09|20.79|21.09|20.81|21.06|20.79|0
1631166950000|2021-09-09 05:55:50|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1631166980000|2021-09-09 05:56:20|21.09|20.79|21.09|20.79|21.09|20.81|21.06|20.79|0
1631167000000|2021-09-09 05:56:40|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1631167010000|2021-09-09 05:56:50|21.09|20.79|21.09|20.79|21.09|20.79|21.09|20.79|0
1631167040000|2021-09-09 05:57:20|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1631167050000|2021-09-09 05:57:30|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1631167090000|2021-09-09 05:58:10|21.11|20.81|21.07|20.82|21.11|20.82|21.07|20.79|0
1631167140000|2021-09-09 05:59:00|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1631167150000|2021-09-09 05:59:10|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1631167160000|2021-09-09 05:59:20|21.09|20.84|21.09|20.84|21.11|20.84|21.09|20.81|0
1631167170000|2021-09-09 05:59:30|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1631167180000|2021-09-09 05:59:40|21.09|20.84|21.11|20.81|21.11|20.84|21.09|20.81|0
1631167190000|2021-09-09 05:59:50|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1631167200000|2021-09-09 06:00:00|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1631167210000|2021-09-09 06:00:10|21.09|20.79|21.09|20.79|21.09|20.79|21.09|20.79|0
1631167220000|2021-09-09 06:00:20|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1631167230000|2021-09-09 06:00:30|21.09|20.79|21.09|20.79|21.09|20.79|21.09|20.79|0
1631167260000|2021-09-09 06:01:00|21.07|20.77|21.04|20.79|21.07|20.79|21.04|20.77|0
1631167300000|2021-09-09 06:01:40|21.06|20.81|21.07|20.82|21.09|20.82|21.06|20.79|0
1631167310000|2021-09-09 06:01:50|21.09|20.79|21.11|20.86|21.13|20.88|21.09|20.79|0
1631167320000|2021-09-09 06:02:00|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1631167370000|2021-09-09 06:02:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631167380000|2021-09-09 06:03:00|21.05|20.97|21.06|20.98|21.06|20.98|21.04|20.96|41
1631167390000|2021-09-09 06:03:10|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1631167410000|2021-09-09 06:03:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631167430000|2021-09-09 06:03:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|10
1631167470000|2021-09-09 06:04:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631167560000|2021-09-09 06:06:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|1
1631167670000|2021-09-09 06:07:50|21.04|20.96|21.06|20.98|21.09|21.01|21.04|20.96|0
1631167690000|2021-09-09 06:08:10|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|0
1631167700000|2021-09-09 06:08:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631167730000|2021-09-09 06:08:50|||||||||13
1631167740000|2021-09-09 06:09:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1631167750000|2021-09-09 06:09:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631167760000|2021-09-09 06:09:20|21.14|21.06|21.12|21.04|21.15|21.07|21.12|21.04|39
1631167770000|2021-09-09 06:09:30|21.13|21.05|21.13|21.05|21.15|21.07|21.13|21.05|0
1631167790000|2021-09-09 06:09:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|6
1631167820000|2021-09-09 06:10:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|20
1631167840000|2021-09-09 06:10:40|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|5
1631167950000|2021-09-09 06:12:30|21.1|21.02|21.09|21.01|21.12|21.04|21.09|21.01|3
1631168050000|2021-09-09 06:14:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631168060000|2021-09-09 06:14:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631168110000|2021-09-09 06:15:10|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1631168120000|2021-09-09 06:15:20|21.09|21.01|21.04|20.96|21.09|21.01|21.04|20.96|1
1631168170000|2021-09-09 06:16:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631168270000|2021-09-09 06:17:50|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|5
1631168290000|2021-09-09 06:18:10|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|0
1631168300000|2021-09-09 06:18:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631168310000|2021-09-09 06:18:30|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1631168320000|2021-09-09 06:18:40|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1631168330000|2021-09-09 06:18:50|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1631168340000|2021-09-09 06:19:00|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|0
1631168350000|2021-09-09 06:19:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631168360000|2021-09-09 06:19:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631168370000|2021-09-09 06:19:30|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1631168380000|2021-09-09 06:19:40|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|0
1631168390000|2021-09-09 06:19:50|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1631168400000|2021-09-09 06:20:00|||||||||1
1631168410000|2021-09-09 06:20:10|21.03|20.95|21.03|20.95|21.04|20.96|21.03|20.95|2
1631168430000|2021-09-09 06:20:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1631168480000|2021-09-09 06:21:20|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1631168510000|2021-09-09 06:21:50|21|20.92|20.99|20.91|21.01|20.93|20.98|20.9|0
1631168520000|2021-09-09 06:22:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1631168570000|2021-09-09 06:22:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1631168580000|2021-09-09 06:23:00|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|0
1631168630000|2021-09-09 06:23:50|21|20.92|21|20.92|21|20.92|20.98|20.9|0
1631168640000|2021-09-09 06:24:00|20.98|20.9|20.98|20.9|21|20.92|20.98|20.9|0
1631168650000|2021-09-09 06:24:10|21|20.92|21|20.92|21|20.92|20.98|20.9|0
1631168660000|2021-09-09 06:24:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|14
1631168710000|2021-09-09 06:25:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1631168730000|2021-09-09 06:25:30|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1631168760000|2021-09-09 06:26:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1631168770000|2021-09-09 06:26:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1631168820000|2021-09-09 06:27:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1631168860000|2021-09-09 06:27:40|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1631168870000|2021-09-09 06:27:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1631168900000|2021-09-09 06:28:20|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1631168950000|2021-09-09 06:29:10|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1631168990000|2021-09-09 06:29:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1631169030000|2021-09-09 06:30:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1631169080000|2021-09-09 06:31:20|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1631169100000|2021-09-09 06:31:40|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|0
1631169150000|2021-09-09 06:32:30|20.99|20.91|20.99|20.91|21.01|20.93|20.99|20.91|0
1631169180000|2021-09-09 06:33:00|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|0
1631169190000|2021-09-09 06:33:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1631169210000|2021-09-09 06:33:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631169230000|2021-09-09 06:33:50|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|51
1631169250000|2021-09-09 06:34:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631169260000|2021-09-09 06:34:20|||||||||1
1631169300000|2021-09-09 06:35:00|||||||||1
1631169310000|2021-09-09 06:35:10|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|1
1631169330000|2021-09-09 06:35:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631169350000|2021-09-09 06:35:50|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|0
1631169360000|2021-09-09 06:36:00|21.03|20.95|21.05|20.97|21.06|20.98|21.03|20.95|0
1631169370000|2021-09-09 06:36:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631169410000|2021-09-09 06:36:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1631169420000|2021-09-09 06:37:00|21.06|20.98|21.08|21|21.08|21|21.06|20.98|2
1631169430000|2021-09-09 06:37:10|21.11|21.03|21.08|21|21.11|21.03|21.08|21|0
1631169440000|2021-09-09 06:37:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|1
1631169450000|2021-09-09 06:37:30|21.08|21|21.07|20.99|21.08|21|21.07|20.99|3
1631169460000|2021-09-09 06:37:40|21.08|21|21.08|21|21.08|21|21.08|21|2
1631169470000|2021-09-09 06:37:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|10
1631169480000|2021-09-09 06:38:00|21.08|21|21.08|21|21.08|21|21.08|21|1
1631169490000|2021-09-09 06:38:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631169500000|2021-09-09 06:38:20|21.08|21|21.07|20.99|21.08|21|21.07|20.99|5
1631169510000|2021-09-09 06:38:30|21.08|21|21.08|21|21.08|21|21.07|20.99|6
1631169540000|2021-09-09 06:39:00|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1631169550000|2021-09-09 06:39:10|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1631169560000|2021-09-09 06:39:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1631169590000|2021-09-09 06:39:50|||||||||1
1631169740000|2021-09-09 06:42:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631169760000|2021-09-09 06:42:40|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|2
1631169830000|2021-09-09 06:43:50|||||||||10
1631169920000|2021-09-09 06:45:20|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1631169940000|2021-09-09 06:45:40|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1631169970000|2021-09-09 06:46:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631170000000|2021-09-09 06:46:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|3
1631170010000|2021-09-09 06:46:50|||||||||1
1631170050000|2021-09-09 06:47:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631170090000|2021-09-09 06:48:10|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|1
1631170100000|2021-09-09 06:48:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631170350000|2021-09-09 06:52:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631170360000|2021-09-09 06:52:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631170370000|2021-09-09 06:52:50|||||||||45
1631170380000|2021-09-09 06:53:00|21.16|21.08|21.16|21.08|21.16|21.08|21.15|21.07|1
1631170400000|2021-09-09 06:53:20|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1631170430000|2021-09-09 06:53:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|52
1631170450000|2021-09-09 06:54:10|||||||||9
1631170470000|2021-09-09 06:54:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631170480000|2021-09-09 06:54:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631170490000|2021-09-09 06:54:50|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1631170510000|2021-09-09 06:55:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631170520000|2021-09-09 06:55:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|5
1631170550000|2021-09-09 06:55:50|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|38
1631170560000|2021-09-09 06:56:00|||||||||52
1631170570000|2021-09-09 06:56:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1631170580000|2021-09-09 06:56:20|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|3
1631170590000|2021-09-09 06:56:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1631170600000|2021-09-09 06:56:40|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|0
1631170610000|2021-09-09 06:56:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1631170640000|2021-09-09 06:57:20|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|12
1631170650000|2021-09-09 06:57:30|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|0
1631170680000|2021-09-09 06:58:00|21.22|21.14|21.22|21.14|21.23|21.15|21.22|21.14|2
1631170690000|2021-09-09 06:58:10|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1631170700000|2021-09-09 06:58:20|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|1
1631170710000|2021-09-09 06:58:30|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|1
1631170740000|2021-09-09 06:59:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631170750000|2021-09-09 06:59:10|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|5
1631170780000|2021-09-09 06:59:40|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1631170790000|2021-09-09 06:59:50|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|2
1631170800000|2021-09-09 07:00:00|21.23|21.15|21.23|21.15|21.26|21.18|21.22|21.14|104
1631170810000|2021-09-09 07:00:10|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|75
1631170820000|2021-09-09 07:00:20|21.27|21.19|21.27|21.19|21.28|21.2|21.27|21.19|20
1631170830000|2021-09-09 07:00:30|21.28|21.2|21.3|21.22|21.3|21.22|21.27|21.19|3
1631170840000|2021-09-09 07:00:40|||||||||1
1631170850000|2021-09-09 07:00:50|21.29|21.21|21.27|21.19|21.3|21.22|21.25|21.17|15
1631170860000|2021-09-09 07:01:00|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|5
1631170870000|2021-09-09 07:01:10|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|0
1631170890000|2021-09-09 07:01:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|59
1631170900000|2021-09-09 07:01:40|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|9
1631170920000|2021-09-09 07:02:00|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1631170930000|2021-09-09 07:02:10|21.31|21.23|21.36|21.28|21.36|21.28|21.31|21.23|27
1631170940000|2021-09-09 07:02:20|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|0
1631170950000|2021-09-09 07:02:30|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|4
1631170960000|2021-09-09 07:02:40|21.4|21.32|21.39|21.31|21.42|21.34|21.37|21.29|88
1631170970000|2021-09-09 07:02:50|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|31
1631170980000|2021-09-09 07:03:00|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|50
1631170990000|2021-09-09 07:03:10|21.42|21.34|21.37|21.29|21.42|21.34|21.37|21.29|64
1631171000000|2021-09-09 07:03:20|||||||||1
1631171020000|2021-09-09 07:03:40|21.38|21.3|21.37|21.29|21.42|21.34|21.37|21.29|85
1631171030000|2021-09-09 07:03:50|||||||||58
1631171040000|2021-09-09 07:04:00|21.39|21.31|21.39|21.31|21.4|21.32|21.37|21.29|2
1631171050000|2021-09-09 07:04:10|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|23
1631171060000|2021-09-09 07:04:20|21.43|21.35|21.48|21.4|21.48|21.4|21.43|21.35|200
1631171070000|2021-09-09 07:04:30|21.47|21.39|21.42|21.34|21.48|21.4|21.42|21.34|4
1631171080000|2021-09-09 07:04:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|62
1631171090000|2021-09-09 07:04:50|21.39|21.31|21.4|21.32|21.43|21.35|21.39|21.31|3
1631171100000|2021-09-09 07:05:00|21.39|21.31|21.37|21.29|21.4|21.32|21.37|21.29|14
1631171110000|2021-09-09 07:05:10|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|8
1631171120000|2021-09-09 07:05:20|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|0
1631171130000|2021-09-09 07:05:30|21.39|21.31|21.48|21.4|21.48|21.4|21.39|21.31|23
1631171140000|2021-09-09 07:05:40|21.47|21.39|21.44|21.36|21.48|21.4|21.43|21.35|13
1631171150000|2021-09-09 07:05:50|21.46|21.38|21.49|21.41|21.49|21.41|21.44|21.36|5
1631171160000|2021-09-09 07:06:00|21.48|21.4|21.45|21.37|21.5|21.42|21.45|21.37|115
1631171170000|2021-09-09 07:06:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|9
1631171180000|2021-09-09 07:06:20|21.47|21.39|21.45|21.37|21.48|21.4|21.45|21.37|6
1631171190000|2021-09-09 07:06:30|21.47|21.39|21.47|21.39|21.47|21.39|21.45|21.37|8
1631171200000|2021-09-09 07:06:40|21.45|21.37|21.44|21.36|21.47|21.39|21.44|21.36|28
1631171210000|2021-09-09 07:06:50|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|85
1631171220000|2021-09-09 07:07:00|21.42|21.34|21.42|21.34|21.44|21.36|21.41|21.33|20
1631171230000|2021-09-09 07:07:10|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|6
1631171240000|2021-09-09 07:07:20|21.42|21.34|21.42|21.34|21.42|21.34|21.41|21.33|2
1631171250000|2021-09-09 07:07:30|21.4|21.32|21.4|21.32|21.44|21.36|21.4|21.32|26
1631171280000|2021-09-09 07:08:00|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|8
1631171290000|2021-09-09 07:08:10|||||||||47
1631171300000|2021-09-09 07:08:20|21.41|21.33|21.4|21.32|21.42|21.34|21.4|21.32|61
1631171310000|2021-09-09 07:08:30|21.43|21.35|21.43|21.35|21.43|21.35|21.4|21.32|34
1631171320000|2021-09-09 07:08:40|21.41|21.33|21.41|21.33|21.43|21.35|21.4|21.32|0
1631171330000|2021-09-09 07:08:50|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|3
1631171340000|2021-09-09 07:09:00|21.45|21.37|21.42|21.34|21.45|21.37|21.41|21.33|22
1631171350000|2021-09-09 07:09:10|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1631171360000|2021-09-09 07:09:20|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1631171370000|2021-09-09 07:09:30|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|99
1631171380000|2021-09-09 07:09:40|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|19
1631171390000|2021-09-09 07:09:50|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|1
1631171400000|2021-09-09 07:10:00|21.44|21.36|21.42|21.34|21.47|21.39|21.42|21.34|14
1631171410000|2021-09-09 07:10:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|15
1631171420000|2021-09-09 07:10:20|||||||||2
1631171430000|2021-09-09 07:10:30|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|9
1631171440000|2021-09-09 07:10:40|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|7
1631171450000|2021-09-09 07:10:50|21.4|21.32|21.36|21.28|21.41|21.33|21.36|21.28|10
1631171460000|2021-09-09 07:11:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|29
1631171480000|2021-09-09 07:11:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|44
1631171500000|2021-09-09 07:11:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1631171510000|2021-09-09 07:11:50|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|38
1631171520000|2021-09-09 07:12:00|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|15
1631171530000|2021-09-09 07:12:10|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|19
1631171540000|2021-09-09 07:12:20|21.34|21.26|21.32|21.24|21.34|21.26|21.3|21.22|93
1631171550000|2021-09-09 07:12:30|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|0
1631171560000|2021-09-09 07:12:40|21.29|21.21|21.25|21.17|21.3|21.22|21.25|21.17|57
1631171570000|2021-09-09 07:12:50|21.27|21.19|21.24|21.16|21.27|21.19|21.24|21.16|27
1631171580000|2021-09-09 07:13:00|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|38
1631171590000|2021-09-09 07:13:10|21.22|21.14|21.2|21.12|21.22|21.14|21.19|21.11|54
1631171600000|2021-09-09 07:13:20|||||||||5
1631171610000|2021-09-09 07:13:30|||||||||2
1631171620000|2021-09-09 07:13:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|3
1631171630000|2021-09-09 07:13:50|||||||||8
1631171640000|2021-09-09 07:14:00|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1631171650000|2021-09-09 07:14:10|21.15|21.07|21.14|21.06|21.17|21.09|21.14|21.06|7
1631171670000|2021-09-09 07:14:30|||||||||1
1631171690000|2021-09-09 07:14:50|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|47
1631171700000|2021-09-09 07:15:00|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|20
1631171710000|2021-09-09 07:15:10|21.08|21|21.09|21.01|21.09|21.01|21.08|21|37
1631171730000|2021-09-09 07:15:30|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|37
1631171740000|2021-09-09 07:15:40|21.1|21.02|21.09|21.01|21.12|21.04|21.09|21.01|0
1631171750000|2021-09-09 07:15:50|21.1|21.02|21.09|21.01|21.14|21.06|21.09|21.01|2
1631171770000|2021-09-09 07:16:10|21.08|21|21.08|21|21.08|21|21.08|21|28
1631171780000|2021-09-09 07:16:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|7
1631171790000|2021-09-09 07:16:30|21.08|21|21.09|21.01|21.11|21.03|21.08|21|4
1631171800000|2021-09-09 07:16:40|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|42
1631171810000|2021-09-09 07:16:50|21.13|21.05|21.13|21.05|21.14|21.06|21.11|21.03|7
1631171820000|2021-09-09 07:17:00|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|4
1631171830000|2021-09-09 07:17:10|||||||||1
1631171840000|2021-09-09 07:17:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|14
1631171850000|2021-09-09 07:17:30|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|0
1631171860000|2021-09-09 07:17:40|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|1
1631171880000|2021-09-09 07:18:00|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|3
1631171890000|2021-09-09 07:18:10|21.13|21.05|21.11|21.03|21.14|21.06|21.11|21.03|0
1631171900000|2021-09-09 07:18:20|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|0
1631171920000|2021-09-09 07:18:40|21.11|21.03|21.08|21|21.11|21.03|21.08|21|2
1631171930000|2021-09-09 07:18:50|21.09|21.01|21.06|20.98|21.09|21.01|21.05|20.97|1
1631171940000|2021-09-09 07:19:00|21.05|20.97|21.08|21|21.08|21|21.03|20.95|62
1631171960000|2021-09-09 07:19:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|8
1631171970000|2021-09-09 07:19:30|21.08|21|21.09|21.01|21.09|21.01|21.08|21|1
1631171980000|2021-09-09 07:19:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1631172000000|2021-09-09 07:20:00|21.09|21.01|21.08|21|21.09|21.01|21.08|21|25
1631172020000|2021-09-09 07:20:20|21.04|20.96|21.03|20.95|21.05|20.97|21.03|20.95|5
1631172030000|2021-09-09 07:20:30|21.05|20.97|21.03|20.95|21.06|20.98|21.03|20.95|0
1631172040000|2021-09-09 07:20:40|||||||||1
1631172050000|2021-09-09 07:20:50|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1631172060000|2021-09-09 07:21:00|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1631172070000|2021-09-09 07:21:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1631172080000|2021-09-09 07:21:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631172090000|2021-09-09 07:21:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1631172100000|2021-09-09 07:21:40|21.07|20.99|21.08|21|21.08|21|21.07|20.99|2
1631172120000|2021-09-09 07:22:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631172130000|2021-09-09 07:22:10|21.13|21.05|21.09|21.01|21.13|21.05|21.08|21|13
1631172140000|2021-09-09 07:22:20|21.08|21|21.11|21.03|21.11|21.03|21.08|21|15
1631172150000|2021-09-09 07:22:30|21.09|21.01|21.13|21.05|21.13|21.05|21.09|21.01|3
1631172160000|2021-09-09 07:22:40|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1631172170000|2021-09-09 07:22:50|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|3
1631172180000|2021-09-09 07:23:00|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|0
1631172190000|2021-09-09 07:23:10|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1631172200000|2021-09-09 07:23:20|21.08|21|21.08|21|21.08|21|21.08|21|6
1631172210000|2021-09-09 07:23:30|||||||||2
1631172230000|2021-09-09 07:23:50|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1631172240000|2021-09-09 07:24:00|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1631172250000|2021-09-09 07:24:10|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|13
1631172260000|2021-09-09 07:24:20|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1631172280000|2021-09-09 07:24:40|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|4
1631172290000|2021-09-09 07:24:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|3
1631172300000|2021-09-09 07:25:00|21|20.92|21.02|20.94|21.03|20.95|21|20.92|0
1631172310000|2021-09-09 07:25:10|21.03|20.95|21.07|20.99|21.07|20.99|21.03|20.95|4
1631172320000|2021-09-09 07:25:20|21.05|20.97|21.05|20.97|21.07|20.99|21.05|20.97|0
1631172330000|2021-09-09 07:25:30|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|1
1631172340000|2021-09-09 07:25:40|||||||||30
1631172360000|2021-09-09 07:26:00|21.03|20.95|21.07|20.99|21.08|21|21.03|20.95|3
1631172370000|2021-09-09 07:26:10|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1631172380000|2021-09-09 07:26:20|||||||||13
1631172390000|2021-09-09 07:26:30|21.02|20.94|21|20.92|21.03|20.95|21|20.92|0
1631172400000|2021-09-09 07:26:40|21.02|20.94|21|20.92|21.02|20.94|21|20.92|2
1631172420000|2021-09-09 07:27:00|||||||||1
1631172430000|2021-09-09 07:27:10|21.02|20.94|20.97|20.89|21.02|20.94|20.97|20.89|1
1631172440000|2021-09-09 07:27:20|21|20.92|21.02|20.94|21.02|20.94|20.97|20.89|1
1631172480000|2021-09-09 07:28:00|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1631172490000|2021-09-09 07:28:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1631172500000|2021-09-09 07:28:20|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1631172540000|2021-09-09 07:29:00|21.05|20.97|21.08|21|21.08|21|21.05|20.97|14
1631172580000|2021-09-09 07:29:40|21.06|20.98|21.08|21|21.08|21|21.05|20.97|19
1631172590000|2021-09-09 07:29:50|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|1
1631172600000|2021-09-09 07:30:00|21.05|20.97|21.02|20.94|21.05|20.97|21|20.92|8
1631172610000|2021-09-09 07:30:10|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|0
1631172630000|2021-09-09 07:30:30|21.08|21|21.08|21|21.08|21|21.06|20.98|8
1631172640000|2021-09-09 07:30:40|21.06|20.98|21.06|20.98|21.08|21|21.05|20.97|5
1631172650000|2021-09-09 07:30:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1631172660000|2021-09-09 07:31:00|21.06|20.98|21.08|21|21.08|21|21.06|20.98|1
1631172730000|2021-09-09 07:32:10|||||||||19
1631172740000|2021-09-09 07:32:20|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|10
1631172750000|2021-09-09 07:32:30|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|4
1631172760000|2021-09-09 07:32:40|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1631172770000|2021-09-09 07:32:50|||||||||5
1631172780000|2021-09-09 07:33:00|21.06|20.98|21.04|20.96|21.06|20.98|21.03|20.95|0
1631172790000|2021-09-09 07:33:10|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|14
1631172810000|2021-09-09 07:33:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|83
1631172830000|2021-09-09 07:33:50|||||||||9
1631172840000|2021-09-09 07:34:00|21.11|21.03|21.12|21.04|21.14|21.06|21.11|21.03|22
1631172850000|2021-09-09 07:34:10|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|5
1631172860000|2021-09-09 07:34:20|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|0
1631172870000|2021-09-09 07:34:30|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|2
1631172890000|2021-09-09 07:34:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|6
1631172900000|2021-09-09 07:35:00|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1631172910000|2021-09-09 07:35:10|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|7
1631172920000|2021-09-09 07:35:20|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1631172930000|2021-09-09 07:35:30|21.11|21.03|21.12|21.04|21.12|21.04|21.09|21.01|0
1631172940000|2021-09-09 07:35:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1631172960000|2021-09-09 07:36:00|||||||||1
1631172970000|2021-09-09 07:36:10|21.15|21.07|21.17|21.09|21.17|21.09|21.14|21.06|4
1631172980000|2021-09-09 07:36:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631172990000|2021-09-09 07:36:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|1
1631173000000|2021-09-09 07:36:40|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|59
1631173010000|2021-09-09 07:36:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|1
1631173040000|2021-09-09 07:37:20|21.22|21.14|21.26|21.18|21.26|21.18|21.22|21.14|20
1631173060000|2021-09-09 07:37:40|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|0
1631173070000|2021-09-09 07:37:50|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|28
1631173080000|2021-09-09 07:38:00|21.27|21.19|21.22|21.14|21.27|21.19|21.22|21.14|0
1631173090000|2021-09-09 07:38:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631173100000|2021-09-09 07:38:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631173110000|2021-09-09 07:38:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1631173120000|2021-09-09 07:38:40|||||||||1
1631173130000|2021-09-09 07:38:50|||||||||2
1631173150000|2021-09-09 07:39:10|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|176
1631173160000|2021-09-09 07:39:20|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|76
1631173170000|2021-09-09 07:39:30|||||||||60
1631173190000|2021-09-09 07:39:50|||||||||60
1631173200000|2021-09-09 07:40:00|21.24|21.16|21.24|21.16|21.24|21.16|21.22|21.14|3
1631173220000|2021-09-09 07:40:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|68
1631173230000|2021-09-09 07:40:30|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|21
1631173240000|2021-09-09 07:40:40|||||||||9
1631173250000|2021-09-09 07:40:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|25
1631173260000|2021-09-09 07:41:00|21.29|21.21|21.3|21.22|21.3|21.22|21.27|21.19|98
1631173270000|2021-09-09 07:41:10|21.32|21.24|21.32|21.24|21.32|21.24|21.3|21.22|0
1631173280000|2021-09-09 07:41:20|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1631173290000|2021-09-09 07:41:30|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1631173300000|2021-09-09 07:41:40|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1631173310000|2021-09-09 07:41:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1631173320000|2021-09-09 07:42:00|21.28|21.2|21.3|21.22|21.3|21.22|21.27|21.19|52
1631173330000|2021-09-09 07:42:10|21.29|21.21|21.3|21.22|21.32|21.24|21.29|21.21|10
1631173340000|2021-09-09 07:42:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1631173350000|2021-09-09 07:42:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|3
1631173360000|2021-09-09 07:42:40|21.29|21.21|21.3|21.22|21.3|21.22|21.27|21.19|38
1631173370000|2021-09-09 07:42:50|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|3
1631173380000|2021-09-09 07:43:00|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|2
1631173400000|2021-09-09 07:43:20|||||||||2
1631173410000|2021-09-09 07:43:30|||||||||1
1631173420000|2021-09-09 07:43:40|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|3
1631173430000|2021-09-09 07:43:50|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1631173440000|2021-09-09 07:44:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|86
1631173450000|2021-09-09 07:44:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|10
1631173470000|2021-09-09 07:44:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1631173480000|2021-09-09 07:44:40|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|11
1631173490000|2021-09-09 07:44:50|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|98
1631173500000|2021-09-09 07:45:00|||||||||39
1631173510000|2021-09-09 07:45:10|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|60
1631173520000|2021-09-09 07:45:20|||||||||3
1631173540000|2021-09-09 07:45:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|45
1631173550000|2021-09-09 07:45:50|21.28|21.2|21.28|21.2|21.28|21.2|21.27|21.19|1
1631173560000|2021-09-09 07:46:00|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|3
1631173570000|2021-09-09 07:46:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631173580000|2021-09-09 07:46:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|4
1631173610000|2021-09-09 07:46:50|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|18
1631173620000|2021-09-09 07:47:00|21.24|21.16|21.24|21.16|21.27|21.19|21.24|21.16|60
1631173630000|2021-09-09 07:47:10|21.27|21.19|21.24|21.16|21.27|21.19|21.24|21.16|0
1631173640000|2021-09-09 07:47:20|||||||||2
1631173650000|2021-09-09 07:47:30|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|36
1631173660000|2021-09-09 07:47:40|||||||||1
1631173670000|2021-09-09 07:47:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631173680000|2021-09-09 07:48:00|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|1
1631173700000|2021-09-09 07:48:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|1
1631173720000|2021-09-09 07:48:40|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|59
1631173730000|2021-09-09 07:48:50|21.24|21.16|21.25|21.17|21.27|21.19|21.24|21.16|16
1631173740000|2021-09-09 07:49:00|21.24|21.16|21.26|21.18|21.27|21.19|21.24|21.16|48
1631173750000|2021-09-09 07:49:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1631173760000|2021-09-09 07:49:20|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|10
1631173770000|2021-09-09 07:49:30|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|0
1631173780000|2021-09-09 07:49:40|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|0
1631173810000|2021-09-09 07:50:10|||||||||63
1631173820000|2021-09-09 07:50:20|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|2
1631173830000|2021-09-09 07:50:30|||||||||31
1631173840000|2021-09-09 07:50:40|21.3|21.22|21.3|21.22|21.3|21.22|21.27|21.19|1
1631173850000|2021-09-09 07:50:50|21.29|21.21|21.27|21.19|21.3|21.22|21.27|21.19|20
1631173860000|2021-09-09 07:51:00|||||||||2
1631173870000|2021-09-09 07:51:10|21.26|21.18|21.24|21.16|21.27|21.19|21.24|21.16|25
1631173880000|2021-09-09 07:51:20|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|110
1631173890000|2021-09-09 07:51:30|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|23
1631173920000|2021-09-09 07:52:00|21.24|21.16|21.23|21.15|21.26|21.18|21.23|21.15|13
1631173930000|2021-09-09 07:52:10|21.25|21.17|21.21|21.13|21.25|21.17|21.21|21.13|16
1631173940000|2021-09-09 07:52:20|21.2|21.12|21.2|21.12|21.2|21.12|21.15|21.07|8
1631173950000|2021-09-09 07:52:30|21.17|21.09|21.15|21.07|21.2|21.12|21.15|21.07|15
1631173960000|2021-09-09 07:52:40|||||||||8
1631173970000|2021-09-09 07:52:50|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|27
1631173980000|2021-09-09 07:53:00|21.1|21.02|21.1|21.02|21.12|21.04|21.09|21.01|1
1631173990000|2021-09-09 07:53:10|||||||||1
1631174000000|2021-09-09 07:53:20|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|4
1631174010000|2021-09-09 07:53:30|21.15|21.07|21.1|21.02|21.15|21.07|21.1|21.02|45
1631174020000|2021-09-09 07:53:40|21.12|21.04|21.1|21.02|21.15|21.07|21.1|21.02|11
1631174030000|2021-09-09 07:53:50|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|10
1631174040000|2021-09-09 07:54:00|21.12|21.04|21.12|21.04|21.15|21.07|21.12|21.04|1
1631174050000|2021-09-09 07:54:10|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|0
1631174060000|2021-09-09 07:54:20|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1631174070000|2021-09-09 07:54:30|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|1
1631174080000|2021-09-09 07:54:40|21.14|21.06|21.1|21.02|21.14|21.06|21.1|21.02|0
1631174090000|2021-09-09 07:54:50|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|1
1631174110000|2021-09-09 07:55:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631174120000|2021-09-09 07:55:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1631174130000|2021-09-09 07:55:30|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|32
1631174140000|2021-09-09 07:55:40|||||||||4
1631174150000|2021-09-09 07:55:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631174160000|2021-09-09 07:56:00|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1631174200000|2021-09-09 07:56:40|21.14|21.06|21.15|21.07|21.15|21.07|21.12|21.04|30
1631174210000|2021-09-09 07:56:50|||||||||2
1631174220000|2021-09-09 07:57:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|16
1631174230000|2021-09-09 07:57:10|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|0
1631174240000|2021-09-09 07:57:20|21.12|21.04|21.1|21.02|21.15|21.07|21.1|21.02|7
1631174260000|2021-09-09 07:57:40|21.12|21.04|21.1|21.02|21.13|21.05|21.1|21.02|11
1631174270000|2021-09-09 07:57:50|21.12|21.04|21.15|21.07|21.16|21.08|21.1|21.02|34
1631174280000|2021-09-09 07:58:00|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1631174290000|2021-09-09 07:58:10|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|13
1631174300000|2021-09-09 07:58:20|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|11
1631174310000|2021-09-09 07:58:30|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|6
1631174320000|2021-09-09 07:58:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|10
1631174330000|2021-09-09 07:58:50|||||||||8
1631174340000|2021-09-09 07:59:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|19
1631174350000|2021-09-09 07:59:10|21.1|21.02|21.1|21.02|21.12|21.04|21.09|21.01|11
1631174360000|2021-09-09 07:59:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|5
1631174370000|2021-09-09 07:59:30|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1631174380000|2021-09-09 07:59:40|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|18
1631174390000|2021-09-09 07:59:50|||||||||15
1631174400000|2021-09-09 08:00:00|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1631174410000|2021-09-09 08:00:10|21.1|21.02|21.11|21.03|21.12|21.04|21.09|21.01|13
1631174420000|2021-09-09 08:00:20|21.12|21.04|21.11|21.03|21.12|21.04|21.09|21.01|0
1631174430000|2021-09-09 08:00:30|21.14|21.06|21.14|21.06|21.14|21.06|21.11|21.03|4
1631174440000|2021-09-09 08:00:40|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|8
1631174450000|2021-09-09 08:00:50|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|0
1631174460000|2021-09-09 08:01:00|21.12|21.04|21.08|21|21.12|21.04|21.08|21|9
1631174490000|2021-09-09 08:01:30|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|152
1631174520000|2021-09-09 08:02:00|21.09|21.01|21.09|21.01|21.09|21.01|21.08|21|10
1631174530000|2021-09-09 08:02:10|21.08|21|21.09|21.01|21.09|21.01|21.08|21|4
1631174550000|2021-09-09 08:02:30|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1631174560000|2021-09-09 08:02:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|1
1631174580000|2021-09-09 08:03:00|21.08|21|21.06|20.98|21.09|21.01|21.06|20.98|17
1631174610000|2021-09-09 08:03:30|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|10
1631174620000|2021-09-09 08:03:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|2
1631174630000|2021-09-09 08:03:50|||||||||2
1631174640000|2021-09-09 08:04:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1631174650000|2021-09-09 08:04:10|21.08|21|21.08|21|21.09|21.01|21.06|20.98|1
1631174660000|2021-09-09 08:04:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631174670000|2021-09-09 08:04:30|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1631174690000|2021-09-09 08:04:50|||||||||7
1631174700000|2021-09-09 08:05:00|21.04|20.96|21|20.92|21.04|20.96|21|20.92|56
1631174710000|2021-09-09 08:05:10|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|34
1631174720000|2021-09-09 08:05:20|21.05|20.97|21.06|20.98|21.08|21|21.05|20.97|6
1631174730000|2021-09-09 08:05:30|21.08|21|21.05|20.97|21.08|21|21.05|20.97|0
1631174740000|2021-09-09 08:05:40|21.06|20.98|21.08|21|21.08|21|21.06|20.98|1
1631174760000|2021-09-09 08:06:00|||||||||2
1631174780000|2021-09-09 08:06:20|||||||||18
1631174810000|2021-09-09 08:06:50|21.12|21.04|21.1|21.02|21.13|21.05|21.1|21.02|23
1631174820000|2021-09-09 08:07:00|21.11|21.03|21.08|21|21.13|21.05|21.08|21|55
1631174830000|2021-09-09 08:07:10|21.09|21.01|21.14|21.06|21.14|21.06|21.08|21|0
1631174840000|2021-09-09 08:07:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|37
1631174850000|2021-09-09 08:07:30|21.14|21.06|21.09|21.01|21.14|21.06|21.09|21.01|0
1631174870000|2021-09-09 08:07:50|21.08|21|21.09|21.01|21.09|21.01|21.08|21|40
1631174880000|2021-09-09 08:08:00|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1631174910000|2021-09-09 08:08:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1631174920000|2021-09-09 08:08:40|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1631174930000|2021-09-09 08:08:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631174940000|2021-09-09 08:09:00|21.08|21|21.11|21.03|21.11|21.03|21.08|21|24
1631174950000|2021-09-09 08:09:10|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|100
1631174960000|2021-09-09 08:09:20|||||||||1
1631174980000|2021-09-09 08:09:40|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1631175000000|2021-09-09 08:10:00|||||||||2
1631175010000|2021-09-09 08:10:10|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1631175030000|2021-09-09 08:10:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631175050000|2021-09-09 08:10:50|21.11|21.03|21.08|21|21.11|21.03|21.08|21|85
1631175060000|2021-09-09 08:11:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|5
1631175080000|2021-09-09 08:11:20|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1631175090000|2021-09-09 08:11:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|24
1631175100000|2021-09-09 08:11:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|30
1631175110000|2021-09-09 08:11:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|107
1631175120000|2021-09-09 08:12:00|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1631175130000|2021-09-09 08:12:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|13
1631175140000|2021-09-09 08:12:20|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|0
1631175150000|2021-09-09 08:12:30|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1631175160000|2021-09-09 08:12:40|||||||||2
1631175170000|2021-09-09 08:12:50|||||||||1
1631175180000|2021-09-09 08:13:00|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|95
1631175190000|2021-09-09 08:13:10|||||||||62
1631175210000|2021-09-09 08:13:30|||||||||51
1631175220000|2021-09-09 08:13:40|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1631175230000|2021-09-09 08:13:50|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|6
1631175240000|2021-09-09 08:14:00|21.05|20.97|21.05|20.97|21.07|20.99|21.05|20.97|0
1631175260000|2021-09-09 08:14:20|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1631175270000|2021-09-09 08:14:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631175280000|2021-09-09 08:14:40|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|18
1631175340000|2021-09-09 08:15:40|||||||||12
1631175360000|2021-09-09 08:16:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631175380000|2021-09-09 08:16:20|||||||||5
1631175450000|2021-09-09 08:17:30|||||||||18
1631175480000|2021-09-09 08:18:00|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|14
1631175490000|2021-09-09 08:18:10|||||||||55
1631175520000|2021-09-09 08:18:40|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1631175530000|2021-09-09 08:18:50|||||||||5
1631175570000|2021-09-09 08:19:30|21|20.92|21.02|20.94|21.02|20.94|21|20.92|8
1631175580000|2021-09-09 08:19:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1631175590000|2021-09-09 08:19:50|20.97|20.89|21|20.92|21|20.92|20.97|20.89|8
1631175600000|2021-09-09 08:20:00|20.99|20.91|21.02|20.94|21.02|20.94|20.97|20.89|3
1631175620000|2021-09-09 08:20:20|||||||||17
1631175640000|2021-09-09 08:20:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1631175670000|2021-09-09 08:21:10|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|4
1631175680000|2021-09-09 08:21:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1631175700000|2021-09-09 08:21:40|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1631175710000|2021-09-09 08:21:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1631175720000|2021-09-09 08:22:00|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1631175750000|2021-09-09 08:22:30|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|13
1631175760000|2021-09-09 08:22:40|21.05|20.97|21.05|20.97|21.07|20.99|21.05|20.97|0
1631175770000|2021-09-09 08:22:50|21.02|20.94|21.07|20.99|21.07|20.99|21.02|20.94|0
1631175780000|2021-09-09 08:23:00|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|0
1631175790000|2021-09-09 08:23:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|65
1631175800000|2021-09-09 08:23:20|21.04|20.96|21.03|20.95|21.06|20.98|21.03|20.95|2
1631175810000|2021-09-09 08:23:30|21.05|20.97|21.05|20.97|21.05|20.97|21.03|20.95|4
1631175830000|2021-09-09 08:23:50|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1631175840000|2021-09-09 08:24:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1631175850000|2021-09-09 08:24:10|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1631175860000|2021-09-09 08:24:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1631175870000|2021-09-09 08:24:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631175890000|2021-09-09 08:24:50|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|2
1631175930000|2021-09-09 08:25:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1631175970000|2021-09-09 08:26:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631175990000|2021-09-09 08:26:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1631176010000|2021-09-09 08:26:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1631176030000|2021-09-09 08:27:10|||||||||2
1631176090000|2021-09-09 08:28:10|||||||||28
1631176100000|2021-09-09 08:28:20|||||||||7
1631176120000|2021-09-09 08:28:40|||||||||2
1631176160000|2021-09-09 08:29:20|21.09|21.01|21.09|21.01|21.09|21.01|21.08|21|23
1631176170000|2021-09-09 08:29:30|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1631176180000|2021-09-09 08:29:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1631176220000|2021-09-09 08:30:20|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|36
1631176230000|2021-09-09 08:30:30|21.11|21.03|21.12|21.04|21.12|21.04|21.09|21.01|3
1631176240000|2021-09-09 08:30:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1631176260000|2021-09-09 08:31:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|2
1631176270000|2021-09-09 08:31:10|21.14|21.06|21.12|21.04|21.14|21.06|21.1|21.02|0
1631176280000|2021-09-09 08:31:20|||||||||11
1631176300000|2021-09-09 08:31:40|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|9
1631176310000|2021-09-09 08:31:50|||||||||6
1631176320000|2021-09-09 08:32:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631176330000|2021-09-09 08:32:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|15
1631176350000|2021-09-09 08:32:30|||||||||9
1631176360000|2021-09-09 08:32:40|||||||||2
1631176370000|2021-09-09 08:32:50|||||||||14
1631176380000|2021-09-09 08:33:00|||||||||10
1631176390000|2021-09-09 08:33:10|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|5
1631176400000|2021-09-09 08:33:20|||||||||12
1631176410000|2021-09-09 08:33:30|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|1
1631176420000|2021-09-09 08:33:40|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|7
1631176430000|2021-09-09 08:33:50|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1631176440000|2021-09-09 08:34:00|21.08|21|21.09|21.01|21.09|21.01|21.08|21|14
1631176460000|2021-09-09 08:34:20|21.08|21|21.08|21|21.08|21|21.08|21|36
1631176470000|2021-09-09 08:34:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|5
1631176480000|2021-09-09 08:34:40|||||||||2
1631176490000|2021-09-09 08:34:50|||||||||4
1631176520000|2021-09-09 08:35:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1631176530000|2021-09-09 08:35:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631176540000|2021-09-09 08:35:40|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|19
1631176560000|2021-09-09 08:36:00|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|14
1631176570000|2021-09-09 08:36:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1631176590000|2021-09-09 08:36:30|21.09|21.01|21.09|21.01|21.1|21.02|21.09|21.01|0
1631176620000|2021-09-09 08:37:00|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1631176630000|2021-09-09 08:37:10|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1631176720000|2021-09-09 08:38:40|||||||||2
1631176750000|2021-09-09 08:39:10|||||||||4
1631176790000|2021-09-09 08:39:50|||||||||20
1631176850000|2021-09-09 08:40:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|169
1631176860000|2021-09-09 08:41:00|||||||||2
1631176880000|2021-09-09 08:41:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631176890000|2021-09-09 08:41:30|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1631176900000|2021-09-09 08:41:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631176920000|2021-09-09 08:42:00|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1631176930000|2021-09-09 08:42:10|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|1
1631176950000|2021-09-09 08:42:30|||||||||5
1631176990000|2021-09-09 08:43:10|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|5
1631177010000|2021-09-09 08:43:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631177020000|2021-09-09 08:43:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631177040000|2021-09-09 08:44:00|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|11
1631177050000|2021-09-09 08:44:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|13
1631177070000|2021-09-09 08:44:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631177090000|2021-09-09 08:44:50|||||||||2
1631177110000|2021-09-09 08:45:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|9
1631177140000|2021-09-09 08:45:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|17
1631177150000|2021-09-09 08:45:50|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1631177170000|2021-09-09 08:46:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631177180000|2021-09-09 08:46:20|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|7
1631177190000|2021-09-09 08:46:30|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|0
1631177220000|2021-09-09 08:47:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631177230000|2021-09-09 08:47:10|||||||||2
1631177240000|2021-09-09 08:47:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631177280000|2021-09-09 08:48:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631177350000|2021-09-09 08:49:10|21.14|21.06|21.12|21.04|21.15|21.07|21.12|21.04|0
1631177390000|2021-09-09 08:49:50|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|108
1631177400000|2021-09-09 08:50:00|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|22
1631177410000|2021-09-09 08:50:10|||||||||2
1631177420000|2021-09-09 08:50:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|116
1631177460000|2021-09-09 08:51:00|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|1
1631177470000|2021-09-09 08:51:10|||||||||1
1631177590000|2021-09-09 08:53:10|21.19|21.11|21.17|21.09|21.19|21.11|21.15|21.07|0
1631177600000|2021-09-09 08:53:20|||||||||2
1631177630000|2021-09-09 08:53:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631177640000|2021-09-09 08:54:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|2
1631177660000|2021-09-09 08:54:20|||||||||6
1631177670000|2021-09-09 08:54:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631177690000|2021-09-09 08:54:50|||||||||1
1631177720000|2021-09-09 08:55:20|||||||||1
1631177730000|2021-09-09 08:55:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631177740000|2021-09-09 08:55:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631177760000|2021-09-09 08:56:00|||||||||4
1631177770000|2021-09-09 08:56:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|21
1631177780000|2021-09-09 08:56:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631177800000|2021-09-09 08:56:40|||||||||1
1631177820000|2021-09-09 08:57:00|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|2
1631177850000|2021-09-09 08:57:30|||||||||10
1631177860000|2021-09-09 08:57:40|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1631177880000|2021-09-09 08:58:00|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|2
1631177910000|2021-09-09 08:58:30|||||||||1
1631177940000|2021-09-09 08:59:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|6
1631177950000|2021-09-09 08:59:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1631177960000|2021-09-09 08:59:20|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|11
1631177970000|2021-09-09 08:59:30|21.18|21.1|21.18|21.1|21.18|21.1|21.15|21.07|15
1631177980000|2021-09-09 08:59:40|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1631177990000|2021-09-09 08:59:50|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|0
1631178010000|2021-09-09 09:00:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|68
1631178020000|2021-09-09 09:00:20|21.23|21.15|21.21|21.13|21.26|21.18|21.21|21.13|25
1631178030000|2021-09-09 09:00:30|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|16
1631178040000|2021-09-09 09:00:40|21.22|21.14|21.22|21.14|21.24|21.16|21.21|21.13|101
1631178050000|2021-09-09 09:00:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|1
1631178070000|2021-09-09 09:01:10|||||||||1
1631178080000|2021-09-09 09:01:20|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|9
1631178110000|2021-09-09 09:01:50|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|0
1631178120000|2021-09-09 09:02:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|3
1631178190000|2021-09-09 09:03:10|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|16
1631178200000|2021-09-09 09:03:20|21.17|21.09|21.19|21.11|21.21|21.13|21.17|21.09|0
1631178210000|2021-09-09 09:03:30|21.17|21.09|21.19|21.11|21.19|21.11|21.16|21.08|7
1631178240000|2021-09-09 09:04:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|3
1631178250000|2021-09-09 09:04:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631178260000|2021-09-09 09:04:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631178270000|2021-09-09 09:04:30|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|27
1631178290000|2021-09-09 09:04:50|||||||||21
1631178320000|2021-09-09 09:05:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631178340000|2021-09-09 09:05:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|2
1631178350000|2021-09-09 09:05:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631178360000|2021-09-09 09:06:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|2
1631178370000|2021-09-09 09:06:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631178380000|2021-09-09 09:06:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|3
1631178410000|2021-09-09 09:06:50|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|3
1631178470000|2021-09-09 09:07:50|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1631178520000|2021-09-09 09:08:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|21
1631178530000|2021-09-09 09:08:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631178540000|2021-09-09 09:09:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|16
1631178560000|2021-09-09 09:09:20|21.17|21.09|21.21|21.13|21.21|21.13|21.17|21.09|23
1631178580000|2021-09-09 09:09:40|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1631178590000|2021-09-09 09:09:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631178600000|2021-09-09 09:10:00|21.21|21.13|21.17|21.09|21.21|21.13|21.17|21.09|2
1631178610000|2021-09-09 09:10:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|115
1631178690000|2021-09-09 09:11:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|143
1631178730000|2021-09-09 09:12:10|||||||||2
1631178740000|2021-09-09 09:12:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|104
1631178810000|2021-09-09 09:13:30|||||||||12
1631178820000|2021-09-09 09:13:40|||||||||1
1631178840000|2021-09-09 09:14:00|||||||||3
1631178910000|2021-09-09 09:15:10|||||||||40
1631178960000|2021-09-09 09:16:00|||||||||11
1631178990000|2021-09-09 09:16:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|21
1631179010000|2021-09-09 09:16:50|||||||||1
1631179020000|2021-09-09 09:17:00|||||||||5
1631179080000|2021-09-09 09:18:00|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|26
1631179090000|2021-09-09 09:18:10|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|60
1631179100000|2021-09-09 09:18:20|21.19|21.11|21.2|21.12|21.22|21.14|21.19|21.11|28
1631179110000|2021-09-09 09:18:30|||||||||2
1631179120000|2021-09-09 09:18:40|||||||||8
1631179140000|2021-09-09 09:19:00|||||||||11
1631179160000|2021-09-09 09:19:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|10
1631179170000|2021-09-09 09:19:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1631179180000|2021-09-09 09:19:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|23
1631179220000|2021-09-09 09:20:20|21.21|21.13|21.19|21.11|21.21|21.13|21.17|21.09|37
1631179240000|2021-09-09 09:20:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631179250000|2021-09-09 09:20:50|21.19|21.11|21.19|21.11|21.19|21.11|21.17|21.09|0
1631179280000|2021-09-09 09:21:20|21.2|21.12|21.19|21.11|21.22|21.14|21.19|21.11|0
1631179300000|2021-09-09 09:21:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631179320000|2021-09-09 09:22:00|||||||||2
1631179340000|2021-09-09 09:22:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|1
1631179370000|2021-09-09 09:22:50|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|0
1631179380000|2021-09-09 09:23:00|21.17|21.09|21.17|21.09|21.19|21.11|21.17|21.09|0
1631179390000|2021-09-09 09:23:10|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|0
1631179410000|2021-09-09 09:23:30|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|52
1631179420000|2021-09-09 09:23:40|21.16|21.08|21.16|21.08|21.17|21.09|21.16|21.08|5
1631179430000|2021-09-09 09:23:50|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|13
1631179450000|2021-09-09 09:24:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631179460000|2021-09-09 09:24:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|10
1631179480000|2021-09-09 09:24:40|21.17|21.09|21.17|21.09|21.17|21.09|21.16|21.08|22
1631179490000|2021-09-09 09:24:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|5
1631179520000|2021-09-09 09:25:20|||||||||1
1631179530000|2021-09-09 09:25:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631179540000|2021-09-09 09:25:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|2
1631179550000|2021-09-09 09:25:50|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|0
1631179560000|2021-09-09 09:26:00|||||||||22
1631179670000|2021-09-09 09:27:50|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|57
1631179680000|2021-09-09 09:28:00|21.08|21|21.05|20.97|21.08|21|21.05|20.97|10
1631179700000|2021-09-09 09:28:20|||||||||45
1631179730000|2021-09-09 09:28:50|||||||||40
1631179740000|2021-09-09 09:29:00|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|9
1631179750000|2021-09-09 09:29:10|21.06|20.98|21.06|20.98|21.06|20.98|21.05|20.97|0
1631179770000|2021-09-09 09:29:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|2
1631179780000|2021-09-09 09:29:40|21.02|20.94|21.02|20.94|21.02|20.94|21|20.92|181
1631179790000|2021-09-09 09:29:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|2
1631179800000|2021-09-09 09:30:00|21.02|20.94|21.05|20.97|21.05|20.97|21.02|20.94|8
1631179820000|2021-09-09 09:30:20|21|20.92|20.95|20.87|21|20.92|20.95|20.87|69
1631179830000|2021-09-09 09:30:30|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|64
1631179840000|2021-09-09 09:30:40|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|19
1631179860000|2021-09-09 09:31:00|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|4
1631179870000|2021-09-09 09:31:10|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|0
1631179900000|2021-09-09 09:31:40|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|3
1631179910000|2021-09-09 09:31:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1631179920000|2021-09-09 09:32:00|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1631179960000|2021-09-09 09:32:40|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1631179970000|2021-09-09 09:32:50|20.95|20.87|20.95|20.87|20.95|20.87|20.94|20.86|7
1631179980000|2021-09-09 09:33:00|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|0
1631179990000|2021-09-09 09:33:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1631180020000|2021-09-09 09:33:40|||||||||2
1631180040000|2021-09-09 09:34:00|||||||||1
1631180050000|2021-09-09 09:34:10|20.93|20.85|20.94|20.86|20.94|20.86|20.89|20.81|68
1631180060000|2021-09-09 09:34:20|||||||||31
1631180090000|2021-09-09 09:34:50|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1631180100000|2021-09-09 09:35:00|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|22
1631180110000|2021-09-09 09:35:10|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1631180120000|2021-09-09 09:35:20|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1631180130000|2021-09-09 09:35:30|20.96|20.88|20.96|20.88|20.96|20.88|20.94|20.86|1
1631180160000|2021-09-09 09:36:00|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|21
1631180180000|2021-09-09 09:36:20|||||||||37
1631180190000|2021-09-09 09:36:30|||||||||6
1631180200000|2021-09-09 09:36:40|||||||||8
1631180210000|2021-09-09 09:36:50|||||||||2
1631180220000|2021-09-09 09:37:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|24
1631180230000|2021-09-09 09:37:10|||||||||8
1631180240000|2021-09-09 09:37:20|21.03|20.95|20.99|20.91|21.03|20.95|20.99|20.91|2
1631180250000|2021-09-09 09:37:30|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|24
1631180260000|2021-09-09 09:37:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631180270000|2021-09-09 09:37:50|||||||||12
1631180280000|2021-09-09 09:38:00|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|10
1631180300000|2021-09-09 09:38:20|||||||||16
1631180320000|2021-09-09 09:38:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|13
1631180330000|2021-09-09 09:38:50|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1631180340000|2021-09-09 09:39:00|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|7
1631180350000|2021-09-09 09:39:10|20.98|20.9|20.98|20.9|20.99|20.91|20.98|20.9|40
1631180360000|2021-09-09 09:39:20|20.99|20.91|21.03|20.95|21.03|20.95|20.99|20.91|11
1631180370000|2021-09-09 09:39:30|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1631180380000|2021-09-09 09:39:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1631180390000|2021-09-09 09:39:50|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1631180400000|2021-09-09 09:40:00|20.99|20.91|20.99|20.91|21.01|20.93|20.99|20.91|1
1631180410000|2021-09-09 09:40:10|20.98|20.9|20.98|20.9|20.99|20.91|20.98|20.9|0
1631180420000|2021-09-09 09:40:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|3
1631180430000|2021-09-09 09:40:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|2
1631180440000|2021-09-09 09:40:40|||||||||2
1631180460000|2021-09-09 09:41:00|||||||||2
1631180500000|2021-09-09 09:41:40|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|5
1631180510000|2021-09-09 09:41:50|20.98|20.9|21.03|20.95|21.03|20.95|20.98|20.9|0
1631180550000|2021-09-09 09:42:30|||||||||2
1631180580000|2021-09-09 09:43:00|21.04|20.96|21.06|20.98|21.08|21|21.04|20.96|20
1631180590000|2021-09-09 09:43:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1631180620000|2021-09-09 09:43:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631180640000|2021-09-09 09:44:00|21.08|21|21.08|21|21.09|21.01|21.08|21|225
1631180660000|2021-09-09 09:44:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|18
1631180670000|2021-09-09 09:44:30|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1631180680000|2021-09-09 09:44:40|||||||||2
1631180740000|2021-09-09 09:45:40|||||||||725
1631180750000|2021-09-09 09:45:50|||||||||726
1631180760000|2021-09-09 09:46:00|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|11
1631180770000|2021-09-09 09:46:10|||||||||1
1631180780000|2021-09-09 09:46:20|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1631180810000|2021-09-09 09:46:50|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|21
1631180830000|2021-09-09 09:47:10|||||||||1
1631180850000|2021-09-09 09:47:30|||||||||9
1631180870000|2021-09-09 09:47:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631180890000|2021-09-09 09:48:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|2
1631180920000|2021-09-09 09:48:40|||||||||2
1631180930000|2021-09-09 09:48:50|20.98|20.9|21.03|20.95|21.03|20.95|20.98|20.9|0
1631180940000|2021-09-09 09:49:00|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|0
1631180960000|2021-09-09 09:49:20|||||||||73
1631180970000|2021-09-09 09:49:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631181000000|2021-09-09 09:50:00|||||||||16
1631181010000|2021-09-09 09:50:10|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|2
1631181030000|2021-09-09 09:50:30|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|19
1631181080000|2021-09-09 09:51:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631181090000|2021-09-09 09:51:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|3
1631181100000|2021-09-09 09:51:40|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1631181150000|2021-09-09 09:52:30|||||||||5
1631181210000|2021-09-09 09:53:30|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1631181240000|2021-09-09 09:54:00|||||||||2
1631181250000|2021-09-09 09:54:10|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1631181260000|2021-09-09 09:54:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|6
1631181270000|2021-09-09 09:54:30|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|37
1631181280000|2021-09-09 09:54:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631181310000|2021-09-09 09:55:10|||||||||16
1631181330000|2021-09-09 09:55:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1631181350000|2021-09-09 09:55:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631181380000|2021-09-09 09:56:20|||||||||2
1631181430000|2021-09-09 09:57:10|||||||||123
1631181450000|2021-09-09 09:57:30|||||||||23
1631181460000|2021-09-09 09:57:40|||||||||65
1631181520000|2021-09-09 09:58:40|||||||||21
1631181550000|2021-09-09 09:59:10|21.08|21|21.06|20.98|21.08|21|21.06|20.98|31
1631181560000|2021-09-09 09:59:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1631181570000|2021-09-09 09:59:30|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1631181580000|2021-09-09 09:59:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631181590000|2021-09-09 09:59:50|||||||||50
1631181600000|2021-09-09 10:00:00|||||||||2
1631181610000|2021-09-09 10:00:10|||||||||4
1631181690000|2021-09-09 10:01:30|||||||||11
1631181710000|2021-09-09 10:01:50|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1631181740000|2021-09-09 10:02:20|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|0
1631181750000|2021-09-09 10:02:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631181790000|2021-09-09 10:03:10|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1631181810000|2021-09-09 10:03:30|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1631181820000|2021-09-09 10:03:40|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|0
1631181830000|2021-09-09 10:03:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|2
1631181850000|2021-09-09 10:04:10|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|157
1631181870000|2021-09-09 10:04:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|39
1631181890000|2021-09-09 10:04:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1631181900000|2021-09-09 10:05:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631181960000|2021-09-09 10:06:00|||||||||2
1631182050000|2021-09-09 10:07:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|5
1631182060000|2021-09-09 10:07:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|20
1631182070000|2021-09-09 10:07:50|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|0
1631182080000|2021-09-09 10:08:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1631182090000|2021-09-09 10:08:10|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1631182100000|2021-09-09 10:08:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631182110000|2021-09-09 10:08:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|11
1631182120000|2021-09-09 10:08:40|20.98|20.9|21.03|20.95|21.03|20.95|20.98|20.9|0
1631182140000|2021-09-09 10:09:00|||||||||7
1631182190000|2021-09-09 10:09:50|||||||||3
1631182270000|2021-09-09 10:11:10|||||||||2
1631182280000|2021-09-09 10:11:20|||||||||21
1631182300000|2021-09-09 10:11:40|||||||||2
1631182340000|2021-09-09 10:12:20|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|22
1631182350000|2021-09-09 10:12:30|||||||||2
1631182380000|2021-09-09 10:13:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631182390000|2021-09-09 10:13:10|||||||||5
1631182400000|2021-09-09 10:13:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631182460000|2021-09-09 10:14:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|10
1631182500000|2021-09-09 10:15:00|||||||||2
1631182510000|2021-09-09 10:15:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|9
1631182610000|2021-09-09 10:16:50|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|12
1631182640000|2021-09-09 10:17:20|||||||||2
1631182650000|2021-09-09 10:17:30|||||||||2
1631182680000|2021-09-09 10:18:00|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|0
1631182710000|2021-09-09 10:18:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631182720000|2021-09-09 10:18:40|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|0
1631182730000|2021-09-09 10:18:50|||||||||2
1631182740000|2021-09-09 10:19:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1631182760000|2021-09-09 10:19:20|||||||||1
1631182770000|2021-09-09 10:19:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631182780000|2021-09-09 10:19:40|||||||||19
1631182790000|2021-09-09 10:19:50|||||||||34
1631182800000|2021-09-09 10:20:00|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|17
1631182820000|2021-09-09 10:20:20|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|5
1631182920000|2021-09-09 10:22:00|||||||||6
1631183000000|2021-09-09 10:23:20|||||||||2
1631183030000|2021-09-09 10:23:50|20.93|20.85|20.98|20.9|20.98|20.9|20.93|20.85|0
1631183180000|2021-09-09 10:26:20|||||||||2
1631183190000|2021-09-09 10:26:30|20.93|20.85|20.98|20.9|20.98|20.9|20.93|20.85|4
1631183250000|2021-09-09 10:27:30|||||||||19
1631183260000|2021-09-09 10:27:40|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1631183280000|2021-09-09 10:28:00|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|2
1631183290000|2021-09-09 10:28:10|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1631183340000|2021-09-09 10:29:00|||||||||2
1631183410000|2021-09-09 10:30:10|||||||||2
1631183430000|2021-09-09 10:30:30|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|12
1631183450000|2021-09-09 10:30:50|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1631183460000|2021-09-09 10:31:00|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|100
1631183470000|2021-09-09 10:31:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1631183500000|2021-09-09 10:31:40|||||||||20
1631183510000|2021-09-09 10:31:50|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|86
1631183520000|2021-09-09 10:32:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631183600000|2021-09-09 10:33:20|21|20.92|21.01|20.93|21.03|20.95|21|20.92|16
1631183620000|2021-09-09 10:33:40|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1631183630000|2021-09-09 10:33:50|||||||||2
1631183640000|2021-09-09 10:34:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631183660000|2021-09-09 10:34:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1631183680000|2021-09-09 10:34:40|||||||||2
1631183700000|2021-09-09 10:35:00|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|0
1631183710000|2021-09-09 10:35:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1631183750000|2021-09-09 10:35:50|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1631183760000|2021-09-09 10:36:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631183770000|2021-09-09 10:36:10|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1631183790000|2021-09-09 10:36:30|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|0
1631183800000|2021-09-09 10:36:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631183840000|2021-09-09 10:37:20|||||||||22
1631183860000|2021-09-09 10:37:40|||||||||2
1631183880000|2021-09-09 10:38:00|||||||||11
1631183930000|2021-09-09 10:38:50|21.08|21|21.03|20.95|21.08|21|21.03|20.95|1
1631183960000|2021-09-09 10:39:20|||||||||9
1631183980000|2021-09-09 10:39:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1631184010000|2021-09-09 10:40:10|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|30
1631184030000|2021-09-09 10:40:30|20.98|20.9|21.01|20.93|21.03|20.95|20.98|20.9|2
1631184090000|2021-09-09 10:41:30|||||||||2
1631184230000|2021-09-09 10:43:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631184270000|2021-09-09 10:44:30|||||||||9
1631184310000|2021-09-09 10:45:10|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|2
1631184320000|2021-09-09 10:45:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631184330000|2021-09-09 10:45:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1631184370000|2021-09-09 10:46:10|21.06|20.98|21.08|21|21.08|21|21.06|20.98|1
1631184380000|2021-09-09 10:46:20|||||||||3
1631184410000|2021-09-09 10:46:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631184420000|2021-09-09 10:47:00|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1631184450000|2021-09-09 10:47:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|17
1631184460000|2021-09-09 10:47:40|||||||||5
1631184470000|2021-09-09 10:47:50|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|0
1631184500000|2021-09-09 10:48:20|||||||||17
1631184520000|2021-09-09 10:48:40|21.04|20.96|21.04|20.96|21.04|20.96|21.03|20.95|1
1631184530000|2021-09-09 10:48:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1631184540000|2021-09-09 10:49:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|7
1631184660000|2021-09-09 10:51:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631184720000|2021-09-09 10:52:00|21.08|21|21.08|21|21.08|21|21.08|21|1
1631184730000|2021-09-09 10:52:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|2
1631184750000|2021-09-09 10:52:30|21.08|21|21.08|21|21.08|21|21.08|21|39
1631184760000|2021-09-09 10:52:40|||||||||1
1631184770000|2021-09-09 10:52:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|2
1631184900000|2021-09-09 10:55:00|||||||||4
1631185000000|2021-09-09 10:56:40|||||||||2
1631185120000|2021-09-09 10:58:40|||||||||29
1631185220000|2021-09-09 11:00:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|18
1631185230000|2021-09-09 11:00:30|||||||||2
1631185260000|2021-09-09 11:01:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1631185300000|2021-09-09 11:01:40|||||||||1
1631185330000|2021-09-09 11:02:10|||||||||3
1631185340000|2021-09-09 11:02:20|||||||||2
1631185360000|2021-09-09 11:02:40|||||||||2
1631185380000|2021-09-09 11:03:00|||||||||3
1631185400000|2021-09-09 11:03:20|||||||||2
1631185420000|2021-09-09 11:03:40|||||||||1
1631185440000|2021-09-09 11:04:00|||||||||2
1631185450000|2021-09-09 11:04:10|||||||||4
1631185460000|2021-09-09 11:04:20|||||||||1
1631185480000|2021-09-09 11:04:40|||||||||3
1631185500000|2021-09-09 11:05:00|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|63
1631185520000|2021-09-09 11:05:20|||||||||3
1631185530000|2021-09-09 11:05:30|||||||||1
1631185540000|2021-09-09 11:05:40|||||||||1
1631185570000|2021-09-09 11:06:10|||||||||2
1631185580000|2021-09-09 11:06:20|21|20.92|21|20.92|21|20.92|21|20.92|6
1631185590000|2021-09-09 11:06:30|||||||||3
1631185600000|2021-09-09 11:06:40|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|4
1631185620000|2021-09-09 11:07:00|||||||||1
1631185630000|2021-09-09 11:07:10|||||||||2
1631185640000|2021-09-09 11:07:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|1
1631185650000|2021-09-09 11:07:30|||||||||2
1631185660000|2021-09-09 11:07:40|||||||||3
1631185670000|2021-09-09 11:07:50|||||||||4
1631185700000|2021-09-09 11:08:20|||||||||3
1631185710000|2021-09-09 11:08:30|||||||||2
1631185720000|2021-09-09 11:08:40|||||||||11
1631185730000|2021-09-09 11:08:50|||||||||3
1631185770000|2021-09-09 11:09:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|3
1631185790000|2021-09-09 11:09:50|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|24
1631185800000|2021-09-09 11:10:00|||||||||1
1631185810000|2021-09-09 11:10:10|||||||||5
1631185820000|2021-09-09 11:10:20|||||||||3
1631185830000|2021-09-09 11:10:30|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|2
1631185840000|2021-09-09 11:10:40|||||||||8
1631185850000|2021-09-09 11:10:50|||||||||3
1631185860000|2021-09-09 11:11:00|||||||||6
1631185870000|2021-09-09 11:11:10|||||||||4
1631185880000|2021-09-09 11:11:20|||||||||1
1631185890000|2021-09-09 11:11:30|||||||||7
1631185900000|2021-09-09 11:11:40|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|4
1631185910000|2021-09-09 11:11:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|10
1631185920000|2021-09-09 11:12:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|2
1631185930000|2021-09-09 11:12:10|||||||||3
1631185940000|2021-09-09 11:12:20|||||||||3
1631185950000|2021-09-09 11:12:30|||||||||5
1631185960000|2021-09-09 11:12:40|||||||||6
1631185970000|2021-09-09 11:12:50|||||||||4
1631185980000|2021-09-09 11:13:00|||||||||2
1631185990000|2021-09-09 11:13:10|||||||||3
1631186000000|2021-09-09 11:13:20|||||||||7
1631186010000|2021-09-09 11:13:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|5
1631186020000|2021-09-09 11:13:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1631186030000|2021-09-09 11:13:50|||||||||4
1631186040000|2021-09-09 11:14:00|||||||||1
1631186050000|2021-09-09 11:14:10|||||||||4
1631186060000|2021-09-09 11:14:20|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|11
1631186070000|2021-09-09 11:14:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|6
1631186080000|2021-09-09 11:14:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|1
1631186090000|2021-09-09 11:14:50|||||||||5
1631186100000|2021-09-09 11:15:00|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|12
1631186110000|2021-09-09 11:15:10|||||||||10
1631186120000|2021-09-09 11:15:20|||||||||5
1631186130000|2021-09-09 11:15:30|||||||||1
1631186140000|2021-09-09 11:15:40|||||||||3
1631186150000|2021-09-09 11:15:50|||||||||6
1631186160000|2021-09-09 11:16:00|||||||||1
1631186170000|2021-09-09 11:16:10|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|8
1631186180000|2021-09-09 11:16:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|5
1631186190000|2021-09-09 11:16:30|||||||||3
1631186200000|2021-09-09 11:16:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|2
1631186210000|2021-09-09 11:16:50|||||||||4
1631186220000|2021-09-09 11:17:00|||||||||22
1631186230000|2021-09-09 11:17:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|25
1631186240000|2021-09-09 11:17:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|6
1631186250000|2021-09-09 11:17:30|||||||||3
1631186260000|2021-09-09 11:17:40|||||||||5
1631186270000|2021-09-09 11:17:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|24
1631186280000|2021-09-09 11:18:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|17
1631186290000|2021-09-09 11:18:10|||||||||9
1631186300000|2021-09-09 11:18:20|||||||||2
1631186310000|2021-09-09 11:18:30|||||||||3
1631186320000|2021-09-09 11:18:40|||||||||5
1631186330000|2021-09-09 11:18:50|||||||||6
1631186340000|2021-09-09 11:19:00|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|2
1631186350000|2021-09-09 11:19:10|||||||||7
1631186360000|2021-09-09 11:19:20|21|20.92|21.01|20.93|21.01|20.93|21|20.92|5
1631186370000|2021-09-09 11:19:30|||||||||6
1631186380000|2021-09-09 11:19:40|||||||||2
1631186390000|2021-09-09 11:19:50|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|4
1631186400000|2021-09-09 11:20:00|21|20.92|21|20.92|21.01|20.93|21|20.92|8
1631186410000|2021-09-09 11:20:10|21.01|20.93|21.01|20.93|21.01|20.93|21|20.92|5
1631186420000|2021-09-09 11:20:20|||||||||3
1631186430000|2021-09-09 11:20:30|||||||||4
1631186440000|2021-09-09 11:20:40|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|36
1631186450000|2021-09-09 11:20:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|2
1631186470000|2021-09-09 11:21:10|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|5
1631186480000|2021-09-09 11:21:20|||||||||5
1631186490000|2021-09-09 11:21:30|||||||||5
1631186500000|2021-09-09 11:21:40|||||||||1
1631186510000|2021-09-09 11:21:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|9
1631186520000|2021-09-09 11:22:00|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|15
1631186530000|2021-09-09 11:22:10|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|3
1631186540000|2021-09-09 11:22:20|||||||||2
1631186640000|2021-09-09 11:24:00|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|1
1631186650000|2021-09-09 11:24:10|20.98|20.9|20.98|20.9|20.99|20.91|20.98|20.9|4
1631186660000|2021-09-09 11:24:20|||||||||3
1631186670000|2021-09-09 11:24:30|||||||||8
1631186680000|2021-09-09 11:24:40|||||||||6
1631186690000|2021-09-09 11:24:50|||||||||3
1631186700000|2021-09-09 11:25:00|||||||||2
1631186710000|2021-09-09 11:25:10|||||||||2
1631186720000|2021-09-09 11:25:20|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|3
1631186730000|2021-09-09 11:25:30|||||||||4
1631186740000|2021-09-09 11:25:40|||||||||4
1631186750000|2021-09-09 11:25:50|||||||||8
1631186760000|2021-09-09 11:26:00|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|3
1631186770000|2021-09-09 11:26:10|||||||||9
1631186780000|2021-09-09 11:26:20|||||||||1
1631186790000|2021-09-09 11:26:30|||||||||3
1631186800000|2021-09-09 11:26:40|||||||||5
1631186810000|2021-09-09 11:26:50|||||||||5
1631186820000|2021-09-09 11:27:00|||||||||4
1631186830000|2021-09-09 11:27:10|||||||||3
1631186840000|2021-09-09 11:27:20|||||||||4
1631186850000|2021-09-09 11:27:30|||||||||17
1631186940000|2021-09-09 11:29:00|21.01|20.93|21.03|20.95|21.04|20.96|21.01|20.93|36
1631186950000|2021-09-09 11:29:10|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|5
1631186960000|2021-09-09 11:29:20|||||||||2
1631186970000|2021-09-09 11:29:30|||||||||5
1631186980000|2021-09-09 11:29:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|3
1631186990000|2021-09-09 11:29:50|||||||||6
1631187000000|2021-09-09 11:30:00|||||||||2
1631187010000|2021-09-09 11:30:10|||||||||12
1631187020000|2021-09-09 11:30:20|||||||||1
1631187030000|2021-09-09 11:30:30|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|1
1631187040000|2021-09-09 11:30:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|17
1631187050000|2021-09-09 11:30:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|3
1631187060000|2021-09-09 11:31:00|20.99|20.91|20.99|20.91|21.01|20.93|20.99|20.91|3
1631187070000|2021-09-09 11:31:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|2
1631187080000|2021-09-09 11:31:20|||||||||4
1631187090000|2021-09-09 11:31:30|||||||||12
1631187100000|2021-09-09 11:31:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|4
1631187110000|2021-09-09 11:31:50|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|8
1631187120000|2021-09-09 11:32:00|||||||||3
1631187130000|2021-09-09 11:32:10|||||||||2
1631187140000|2021-09-09 11:32:20|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|71
1631187150000|2021-09-09 11:32:30|||||||||1
1631187160000|2021-09-09 11:32:40|||||||||6
1631187170000|2021-09-09 11:32:50|||||||||7
1631187180000|2021-09-09 11:33:00|||||||||4
1631187190000|2021-09-09 11:33:10|||||||||3
1631187200000|2021-09-09 11:33:20|||||||||3
1631187210000|2021-09-09 11:33:30|||||||||3
1631187220000|2021-09-09 11:33:40|||||||||4
1631187230000|2021-09-09 11:33:50|||||||||4
1631187240000|2021-09-09 11:34:00|||||||||5
1631187250000|2021-09-09 11:34:10|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|46
1631187360000|2021-09-09 11:36:00|||||||||4
1631187370000|2021-09-09 11:36:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631187390000|2021-09-09 11:36:30|||||||||2
1631187400000|2021-09-09 11:36:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|51
1631187410000|2021-09-09 11:36:50|||||||||2
1631187450000|2021-09-09 11:37:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631187460000|2021-09-09 11:37:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|14
1631187500000|2021-09-09 11:38:20|||||||||13
1631187510000|2021-09-09 11:38:30|||||||||8
1631187520000|2021-09-09 11:38:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1631187530000|2021-09-09 11:38:50|||||||||3
1631187560000|2021-09-09 11:39:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|18
1631187580000|2021-09-09 11:39:40|||||||||18
1631187590000|2021-09-09 11:39:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631187600000|2021-09-09 11:40:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|2
1631187620000|2021-09-09 11:40:20|21.04|20.96|21.04|20.96|21.04|20.96|21.03|20.95|0
1631187630000|2021-09-09 11:40:30|21.03|20.95|21.03|20.95|21.04|20.96|21.03|20.95|21
1631187670000|2021-09-09 11:41:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631187680000|2021-09-09 11:41:20|21.03|20.95|21.03|20.95|21.04|20.96|21.03|20.95|0
1631187690000|2021-09-09 11:41:30|21.04|20.96|21|20.92|21.04|20.96|21|20.92|28
1631187710000|2021-09-09 11:41:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1631187720000|2021-09-09 11:42:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1631187790000|2021-09-09 11:43:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|68
1631187810000|2021-09-09 11:43:30|||||||||102
1631187820000|2021-09-09 11:43:40|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|107
1631187840000|2021-09-09 11:44:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631187850000|2021-09-09 11:44:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|15
1631187870000|2021-09-09 11:44:30|21.07|20.99|21.08|21|21.08|21|21.07|20.99|13
1631187880000|2021-09-09 11:44:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631187890000|2021-09-09 11:44:50|||||||||1
1631187910000|2021-09-09 11:45:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631187930000|2021-09-09 11:45:30|21.18|20.93|21.09|21.01|21.18|21.01|21.09|20.93|13
1631187940000|2021-09-09 11:45:40|21.18|20.93|21.1|21.02|21.18|21.02|21.1|20.93|108
1631187960000|2021-09-09 11:46:00|||||||||12
1631187970000|2021-09-09 11:46:10|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1631187980000|2021-09-09 11:46:20|21.08|21|21.08|21|21.08|21|21.07|20.99|54
1631187990000|2021-09-09 11:46:30|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|81
1631188000000|2021-09-09 11:46:40|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|3
1631188010000|2021-09-09 11:46:50|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|23
1631188020000|2021-09-09 11:47:00|21.02|20.94|20.97|20.89|21.02|20.94|20.97|20.89|18
1631188030000|2021-09-09 11:47:10|20.94|20.86|20.88|20.8|20.94|20.86|20.88|20.8|172
1631188040000|2021-09-09 11:47:20|20.9|20.82|20.88|20.8|20.9|20.82|20.85|20.77|18
1631188050000|2021-09-09 11:47:30|20.86|20.78|20.88|20.8|20.88|20.8|20.85|20.77|4
1631188060000|2021-09-09 11:47:40|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|23
1631188070000|2021-09-09 11:47:50|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|1
1631188080000|2021-09-09 11:48:00|20.8|20.72|20.79|20.71|20.82|20.74|20.79|20.71|61
1631188090000|2021-09-09 11:48:10|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|30
1631188100000|2021-09-09 11:48:20|20.87|20.79|20.9|20.82|20.9|20.82|20.87|20.79|8
1631188110000|2021-09-09 11:48:30|20.87|20.79|20.87|20.79|20.9|20.82|20.87|20.79|0
1631188130000|2021-09-09 11:48:50|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|14
1631188140000|2021-09-09 11:49:00|||||||||8
1631188150000|2021-09-09 11:49:10|||||||||2
1631188160000|2021-09-09 11:49:20|||||||||6
1631188180000|2021-09-09 11:49:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1631188190000|2021-09-09 11:49:50|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1631188200000|2021-09-09 11:50:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631188210000|2021-09-09 11:50:10|20.7|20.62|20.74|20.66|20.74|20.66|20.7|20.62|6
1631188220000|2021-09-09 11:50:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1631188230000|2021-09-09 11:50:30|20.74|20.66|20.7|20.62|20.75|20.67|20.7|20.62|21
1631188240000|2021-09-09 11:50:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631188250000|2021-09-09 11:50:50|20.74|20.66|20.72|20.64|20.75|20.67|20.72|20.64|10
1631188270000|2021-09-09 11:51:10|20.74|20.66|20.7|20.62|20.74|20.66|20.7|20.62|0
1631188290000|2021-09-09 11:51:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631188310000|2021-09-09 11:51:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|12
1631188330000|2021-09-09 11:52:10|||||||||8
1631188340000|2021-09-09 11:52:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1631188350000|2021-09-09 11:52:30|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|7
1631188360000|2021-09-09 11:52:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|8
1631188370000|2021-09-09 11:52:50|||||||||6
1631188380000|2021-09-09 11:53:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|7
1631188400000|2021-09-09 11:53:20|||||||||18
1631188410000|2021-09-09 11:53:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|3
1631188420000|2021-09-09 11:53:40|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|1
1631188430000|2021-09-09 11:53:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|5
1631188440000|2021-09-09 11:54:00|20.75|20.67|20.7|20.62|20.75|20.67|20.7|20.62|11
1631188450000|2021-09-09 11:54:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|40
1631188460000|2021-09-09 11:54:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1631188490000|2021-09-09 11:54:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|18
1631188510000|2021-09-09 11:55:10|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|15
1631188520000|2021-09-09 11:55:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|12
1631188540000|2021-09-09 11:55:40|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|11
1631188550000|2021-09-09 11:55:50|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|1
1631188560000|2021-09-09 11:56:00|20.68|20.6|20.69|20.61|20.69|20.61|20.66|20.58|3
1631188570000|2021-09-09 11:56:10|20.68|20.6|20.66|20.58|20.69|20.61|20.66|20.58|3
1631188580000|2021-09-09 11:56:20|20.68|20.6|20.66|20.58|20.69|20.61|20.66|20.58|0
1631188600000|2021-09-09 11:56:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|22
1631188610000|2021-09-09 11:56:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1631188630000|2021-09-09 11:57:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|7
1631188640000|2021-09-09 11:57:20|||||||||4
1631188650000|2021-09-09 11:57:30|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|32
1631188670000|2021-09-09 11:57:50|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|9
1631188680000|2021-09-09 11:58:00|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|2
1631188690000|2021-09-09 11:58:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1631188700000|2021-09-09 11:58:20|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1631188710000|2021-09-09 11:58:30|20.68|20.6|20.64|20.56|20.68|20.6|20.63|20.55|2
1631188740000|2021-09-09 11:59:00|20.61|20.53|20.63|20.55|20.64|20.56|20.61|20.53|0
1631188750000|2021-09-09 11:59:10|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|7
1631188770000|2021-09-09 11:59:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1631188780000|2021-09-09 11:59:40|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|0
1631188800000|2021-09-09 12:00:00|20.63|20.55|20.63|20.55|20.63|20.55|20.61|20.53|5
1631188810000|2021-09-09 12:00:10|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|0
1631188820000|2021-09-09 12:00:20|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|2
1631188840000|2021-09-09 12:00:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|22
1631188860000|2021-09-09 12:01:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1631188900000|2021-09-09 12:01:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1631188910000|2021-09-09 12:01:50|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1631188920000|2021-09-09 12:02:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1631188930000|2021-09-09 12:02:10|||||||||5
1631188940000|2021-09-09 12:02:20|||||||||2
1631188950000|2021-09-09 12:02:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1631188960000|2021-09-09 12:02:40|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1631188970000|2021-09-09 12:02:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|18
1631188990000|2021-09-09 12:03:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1631189030000|2021-09-09 12:03:50|||||||||2
1631189040000|2021-09-09 12:04:00|||||||||100
1631189050000|2021-09-09 12:04:10|20.69|20.61|20.67|20.59|20.69|20.61|20.65|20.57|10
1631189060000|2021-09-09 12:04:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631189070000|2021-09-09 12:04:30|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|9
1631189080000|2021-09-09 12:04:40|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|1
1631189090000|2021-09-09 12:04:50|20.69|20.61|20.65|20.57|20.69|20.61|20.65|20.57|4
1631189100000|2021-09-09 12:05:00|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|4
1631189110000|2021-09-09 12:05:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631189160000|2021-09-09 12:06:00|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|3
1631189170000|2021-09-09 12:06:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|43
1631189180000|2021-09-09 12:06:20|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1631189200000|2021-09-09 12:06:40|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|2
1631189270000|2021-09-09 12:07:50|||||||||33
1631189280000|2021-09-09 12:08:00|||||||||2
1631189340000|2021-09-09 12:09:00|||||||||2
1631189410000|2021-09-09 12:10:10|||||||||2
1631189470000|2021-09-09 12:11:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|33
1631189490000|2021-09-09 12:11:30|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1631189510000|2021-09-09 12:11:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|3
1631189520000|2021-09-09 12:12:00|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1631189530000|2021-09-09 12:12:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631189540000|2021-09-09 12:12:20|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1631189570000|2021-09-09 12:12:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1631189580000|2021-09-09 12:13:00|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1631189590000|2021-09-09 12:13:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631189600000|2021-09-09 12:13:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631189610000|2021-09-09 12:13:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631189620000|2021-09-09 12:13:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|8
1631189640000|2021-09-09 12:14:00|||||||||2
1631189650000|2021-09-09 12:14:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1631189690000|2021-09-09 12:14:50|||||||||15
1631189700000|2021-09-09 12:15:00|||||||||21
1631189750000|2021-09-09 12:15:50|||||||||1
1631189790000|2021-09-09 12:16:30|||||||||16
1631189800000|2021-09-09 12:16:40|||||||||16
1631189810000|2021-09-09 12:16:50|||||||||40
1631190020000|2021-09-09 12:20:20|||||||||1
1631190030000|2021-09-09 12:20:30|||||||||4
1631190040000|2021-09-09 12:20:40|||||||||2
1631190050000|2021-09-09 12:20:50|||||||||3
1631190060000|2021-09-09 12:21:00|||||||||6
1631190070000|2021-09-09 12:21:10|||||||||16
1631190080000|2021-09-09 12:21:20|||||||||3
1631190100000|2021-09-09 12:21:40|||||||||2
1631190110000|2021-09-09 12:21:50|||||||||2
1631190120000|2021-09-09 12:22:00|||||||||5
1631190140000|2021-09-09 12:22:20|||||||||4
1631190150000|2021-09-09 12:22:30|||||||||4
1631190160000|2021-09-09 12:22:40|||||||||2
1631190170000|2021-09-09 12:22:50|||||||||44
1631190190000|2021-09-09 12:23:10|||||||||2
1631190200000|2021-09-09 12:23:20|20.79|20.71|20.79|20.71|20.79|20.71|20.77|20.69|13
1631190210000|2021-09-09 12:23:30|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|7
1631190220000|2021-09-09 12:23:40|||||||||49
1631190230000|2021-09-09 12:23:50|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|0
1631190260000|2021-09-09 12:24:20|||||||||31
1631190270000|2021-09-09 12:24:30|||||||||1
1631190300000|2021-09-09 12:25:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|12
1631190340000|2021-09-09 12:25:40|20.78|20.7|20.79|20.71|20.8|20.72|20.77|20.69|8
1631190350000|2021-09-09 12:25:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|8
1631190410000|2021-09-09 12:26:50|||||||||2
1631190430000|2021-09-09 12:27:10|||||||||8
1631190520000|2021-09-09 12:28:40|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1631190550000|2021-09-09 12:29:10|||||||||11
1631190580000|2021-09-09 12:29:40|||||||||2
1631190590000|2021-09-09 12:29:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1631190600000|2021-09-09 12:30:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631190610000|2021-09-09 12:30:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1631190630000|2021-09-09 12:30:30|||||||||5
1631190650000|2021-09-09 12:30:50|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|0
1631190670000|2021-09-09 12:31:10|||||||||6
1631190690000|2021-09-09 12:31:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|9
1631190700000|2021-09-09 12:31:40|||||||||2
1631190720000|2021-09-09 12:32:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631190730000|2021-09-09 12:32:10|20.85|20.77|20.8|20.72|20.85|20.77|20.8|20.72|5
1631190740000|2021-09-09 12:32:20|||||||||28
1631190780000|2021-09-09 12:33:00|||||||||43
1631190810000|2021-09-09 12:33:30|||||||||4
1631190820000|2021-09-09 12:33:40|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|1
1631190890000|2021-09-09 12:34:50|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|27
1631190900000|2021-09-09 12:35:00|20.85|20.77|20.85|20.77|20.86|20.78|20.85|20.77|13
1631190920000|2021-09-09 12:35:20|||||||||2
1631190930000|2021-09-09 12:35:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|4
1631190970000|2021-09-09 12:36:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1631190980000|2021-09-09 12:36:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1631190990000|2021-09-09 12:36:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631191000000|2021-09-09 12:36:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631191010000|2021-09-09 12:36:50|||||||||70
1631191040000|2021-09-09 12:37:20|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|103
1631191070000|2021-09-09 12:37:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|38
1631191080000|2021-09-09 12:38:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1631191090000|2021-09-09 12:38:10|||||||||2
1631191100000|2021-09-09 12:38:20|||||||||96
1631191110000|2021-09-09 12:38:30|||||||||22
1631191120000|2021-09-09 12:38:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1631191140000|2021-09-09 12:39:00|||||||||32
1631191150000|2021-09-09 12:39:10|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1631191160000|2021-09-09 12:39:20|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1631191170000|2021-09-09 12:39:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1631191180000|2021-09-09 12:39:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|44
1631191200000|2021-09-09 12:40:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1631191260000|2021-09-09 12:41:00|||||||||2
1631191270000|2021-09-09 12:41:10|||||||||2
1631191280000|2021-09-09 12:41:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|2
1631191290000|2021-09-09 12:41:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1631191330000|2021-09-09 12:42:10|||||||||16
1631191420000|2021-09-09 12:43:40|||||||||6
1631191430000|2021-09-09 12:43:50|20.72|20.64|20.73|20.65|20.73|20.65|20.7|20.62|49
1631191440000|2021-09-09 12:44:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1631191480000|2021-09-09 12:44:40|||||||||1253
1631191500000|2021-09-09 12:45:00|||||||||2
1631191520000|2021-09-09 12:45:20|||||||||39
1631191550000|2021-09-09 12:45:50|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|0
1631191600000|2021-09-09 12:46:40|||||||||41
1631191620000|2021-09-09 12:47:00|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|21
1631191630000|2021-09-09 12:47:10|||||||||17
1631191640000|2021-09-09 12:47:20|||||||||78
1631191650000|2021-09-09 12:47:30|||||||||4
1631191670000|2021-09-09 12:47:50|||||||||35
1631191680000|2021-09-09 12:48:00|||||||||58
1631191690000|2021-09-09 12:48:10|||||||||34
1631191700000|2021-09-09 12:48:20|||||||||9
1631191710000|2021-09-09 12:48:30|||||||||20
1631191720000|2021-09-09 12:48:40|||||||||97
1631191730000|2021-09-09 12:48:50|||||||||26
1631191740000|2021-09-09 12:49:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|8
1631191760000|2021-09-09 12:49:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|2
1631191770000|2021-09-09 12:49:30|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1631191790000|2021-09-09 12:49:50|||||||||5
1631191830000|2021-09-09 12:50:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|2
1631191840000|2021-09-09 12:50:40|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|11
1631191850000|2021-09-09 12:50:50|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|16
1631191860000|2021-09-09 12:51:00|20.58|20.5|20.58|20.5|20.58|20.5|20.56|20.48|0
1631191870000|2021-09-09 12:51:10|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1631191890000|2021-09-09 12:51:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1631191910000|2021-09-09 12:51:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1631191920000|2021-09-09 12:52:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|2
1631191940000|2021-09-09 12:52:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|2
1631191950000|2021-09-09 12:52:30|20.62|20.54|20.61|20.53|20.64|20.56|20.61|20.53|67
1631191960000|2021-09-09 12:52:40|20.62|20.54|20.62|20.54|20.64|20.56|20.6|20.52|0
1631191970000|2021-09-09 12:52:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1631191980000|2021-09-09 12:53:00|||||||||4
1631191990000|2021-09-09 12:53:10|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1631192000000|2021-09-09 12:53:20|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1631192010000|2021-09-09 12:53:30|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|20
1631192020000|2021-09-09 12:53:40|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1631192030000|2021-09-09 12:53:50|20.56|20.48|20.58|20.5|20.59|20.51|20.56|20.48|4
1631192050000|2021-09-09 12:54:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1631192060000|2021-09-09 12:54:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1631192070000|2021-09-09 12:54:30|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|8
1631192080000|2021-09-09 12:54:40|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1631192090000|2021-09-09 12:54:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1631192100000|2021-09-09 12:55:00|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|1
1631192110000|2021-09-09 12:55:10|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1631192120000|2021-09-09 12:55:20|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|0
1631192130000|2021-09-09 12:55:30|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|2
1631192150000|2021-09-09 12:55:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1631192170000|2021-09-09 12:56:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|2
1631192180000|2021-09-09 12:56:20|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1631192190000|2021-09-09 12:56:30|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|0
1631192200000|2021-09-09 12:56:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1631192210000|2021-09-09 12:56:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|1
1631192220000|2021-09-09 12:57:00|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1631192270000|2021-09-09 12:57:50|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|5
1631192280000|2021-09-09 12:58:00|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|1
1631192290000|2021-09-09 12:58:10|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1631192300000|2021-09-09 12:58:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1631192310000|2021-09-09 12:58:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1631192320000|2021-09-09 12:58:40|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|9
1631192330000|2021-09-09 12:58:50|||||||||4
1631192360000|2021-09-09 12:59:20|||||||||1
1631192370000|2021-09-09 12:59:30|||||||||10
1631192430000|2021-09-09 13:00:30|||||||||1
1631192440000|2021-09-09 13:00:40|||||||||8
1631192510000|2021-09-09 13:01:50|||||||||4
1631192520000|2021-09-09 13:02:00|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|25
1631192530000|2021-09-09 13:02:10|20.67|20.59|20.68|20.6|20.68|20.6|20.66|20.58|2
1631192540000|2021-09-09 13:02:20|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|2
1631192550000|2021-09-09 13:02:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|18
1631192560000|2021-09-09 13:02:40|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1631192570000|2021-09-09 13:02:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631192580000|2021-09-09 13:03:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1631192590000|2021-09-09 13:03:10|||||||||6
1631192630000|2021-09-09 13:03:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|20
1631192640000|2021-09-09 13:04:00|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1631192650000|2021-09-09 13:04:10|20.74|20.66|20.69|20.61|20.74|20.66|20.69|20.61|1
1631192720000|2021-09-09 13:05:20|||||||||13
1631192740000|2021-09-09 13:05:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1631192750000|2021-09-09 13:05:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631192770000|2021-09-09 13:06:10|||||||||6
1631192780000|2021-09-09 13:06:20|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|1
1631192820000|2021-09-09 13:07:00|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1631192840000|2021-09-09 13:07:20|||||||||6
1631192900000|2021-09-09 13:08:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631192910000|2021-09-09 13:08:30|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|10
1631192920000|2021-09-09 13:08:40|||||||||8
1631193000000|2021-09-09 13:10:00|||||||||6
1631193010000|2021-09-09 13:10:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1631193030000|2021-09-09 13:10:30|20.79|20.71|20.76|20.68|20.8|20.72|20.76|20.68|7
1631193060000|2021-09-09 13:11:00|20.75|20.67|20.75|20.67|20.76|20.68|20.75|20.67|53
1631193080000|2021-09-09 13:11:20|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|0
1631193090000|2021-09-09 13:11:30|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1631193100000|2021-09-09 13:11:40|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1631193120000|2021-09-09 13:12:00|||||||||2
1631193130000|2021-09-09 13:12:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1631193140000|2021-09-09 13:12:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631193160000|2021-09-09 13:12:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1631193180000|2021-09-09 13:13:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631193270000|2021-09-09 13:14:30|||||||||4
1631193300000|2021-09-09 13:15:00|||||||||100
1631193320000|2021-09-09 13:15:20|||||||||7
1631193400000|2021-09-09 13:16:40|20.75|20.67|20.75|20.67|20.76|20.68|20.75|20.67|50
1631193450000|2021-09-09 13:17:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631193490000|2021-09-09 13:18:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1631193510000|2021-09-09 13:18:30|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|32
1631193520000|2021-09-09 13:18:40|||||||||2
1631193560000|2021-09-09 13:19:20|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|9
1631193650000|2021-09-09 13:20:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|5
1631193710000|2021-09-09 13:21:50|||||||||2
1631193770000|2021-09-09 13:22:50|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|20
1631193790000|2021-09-09 13:23:10|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|115
1631193800000|2021-09-09 13:23:20|20.81|20.73|20.75|20.67|20.81|20.73|20.75|20.67|96
1631193810000|2021-09-09 13:23:30|||||||||7
1631193820000|2021-09-09 13:23:40|||||||||6
1631193830000|2021-09-09 13:23:50|||||||||13
1631193840000|2021-09-09 13:24:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|19
1631193850000|2021-09-09 13:24:10|20.75|20.67|20.81|20.73|20.81|20.73|20.75|20.67|121
1631193860000|2021-09-09 13:24:20|20.8|20.72|20.81|20.73|20.81|20.73|20.76|20.68|9
1631193870000|2021-09-09 13:24:30|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|26
1631193880000|2021-09-09 13:24:40|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|13
1631193890000|2021-09-09 13:24:50|||||||||5
1631193900000|2021-09-09 13:25:00|||||||||72
1631193910000|2021-09-09 13:25:10|||||||||5
1631193930000|2021-09-09 13:25:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631193940000|2021-09-09 13:25:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|21
1631193950000|2021-09-09 13:25:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631193970000|2021-09-09 13:26:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|32
1631193980000|2021-09-09 13:26:20|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|3
1631194000000|2021-09-09 13:26:40|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|65
1631194080000|2021-09-09 13:28:00|||||||||5
1631194090000|2021-09-09 13:28:10|20.81|20.73|20.81|20.73|20.81|20.73|20.78|20.7|0
1631194100000|2021-09-09 13:28:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|9
1631194150000|2021-09-09 13:29:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1631194200000|2021-09-09 13:30:00|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|11
1631194210000|2021-09-09 13:30:10|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|5
1631194220000|2021-09-09 13:30:20|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|2
1631194230000|2021-09-09 13:30:30|||||||||6
1631194250000|2021-09-09 13:30:50|20.78|20.7|20.73|20.65|20.78|20.7|20.71|20.63|5
1631194260000|2021-09-09 13:31:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|67
1631194270000|2021-09-09 13:31:10|||||||||10
1631194280000|2021-09-09 13:31:20|||||||||2
1631194290000|2021-09-09 13:31:30|||||||||5
1631194310000|2021-09-09 13:31:50|||||||||1
1631194330000|2021-09-09 13:32:10|20.71|20.63|20.73|20.65|20.76|20.68|20.71|20.63|38
1631194340000|2021-09-09 13:32:20|20.76|20.68|20.76|20.68|20.76|20.68|20.73|20.65|0
1631194350000|2021-09-09 13:32:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|3
1631194360000|2021-09-09 13:32:40|20.71|20.63|20.73|20.65|20.75|20.67|20.71|20.63|5
1631194370000|2021-09-09 13:32:50|20.75|20.67|20.73|20.65|20.75|20.67|20.71|20.63|4
1631194380000|2021-09-09 13:33:00|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|10
1631194390000|2021-09-09 13:33:10|20.69|20.61|20.65|20.57|20.69|20.61|20.65|20.57|1
1631194400000|2021-09-09 13:33:20|||||||||5
1631194410000|2021-09-09 13:33:30|||||||||13
1631194420000|2021-09-09 13:33:40|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|109
1631194430000|2021-09-09 13:33:50|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|7
1631194440000|2021-09-09 13:34:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1631194450000|2021-09-09 13:34:10|20.65|20.57|20.6|20.52|20.65|20.57|20.6|20.52|4
1631194460000|2021-09-09 13:34:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|1
1631194480000|2021-09-09 13:34:40|20.58|20.5|20.59|20.51|20.59|20.51|20.54|20.46|16
1631194500000|2021-09-09 13:35:00|20.58|20.5|20.54|20.46|20.59|20.51|20.54|20.46|0
1631194510000|2021-09-09 13:35:10|20.53|20.45|20.53|20.45|20.56|20.48|20.53|20.45|255
1631194520000|2021-09-09 13:35:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|9
1631194530000|2021-09-09 13:35:30|20.53|20.45|20.54|20.46|20.54|20.46|20.51|20.43|2
1631194540000|2021-09-09 13:35:40|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|6
1631194550000|2021-09-09 13:35:50|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|1
1631194560000|2021-09-09 13:36:00|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|1
1631194570000|2021-09-09 13:36:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|64
1631194580000|2021-09-09 13:36:20|||||||||7
1631194590000|2021-09-09 13:36:30|||||||||17
1631194600000|2021-09-09 13:36:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|60
1631194610000|2021-09-09 13:36:50|20.55|20.47|20.48|20.4|20.55|20.47|20.48|20.4|48
1631194620000|2021-09-09 13:37:00|||||||||69
1631194640000|2021-09-09 13:37:20|||||||||66
1631194660000|2021-09-09 13:37:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1631194670000|2021-09-09 13:37:50|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|19
1631194680000|2021-09-09 13:38:00|20.43|20.35|20.39|20.31|20.43|20.35|20.39|20.31|2
1631194690000|2021-09-09 13:38:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|4
1631194700000|2021-09-09 13:38:20|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|18
1631194710000|2021-09-09 13:38:30|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|1
1631194730000|2021-09-09 13:38:50|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|1
1631194750000|2021-09-09 13:39:10|||||||||3
1631194760000|2021-09-09 13:39:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1631194770000|2021-09-09 13:39:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|22
1631194780000|2021-09-09 13:39:40|||||||||2
1631194790000|2021-09-09 13:39:50|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|14
1631194800000|2021-09-09 13:40:00|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|20
1631194810000|2021-09-09 13:40:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631194820000|2021-09-09 13:40:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1631194840000|2021-09-09 13:40:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|83
1631194850000|2021-09-09 13:40:50|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|1
1631194860000|2021-09-09 13:41:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|2
1631194870000|2021-09-09 13:41:10|||||||||13
1631194880000|2021-09-09 13:41:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1631194890000|2021-09-09 13:41:30|20.41|20.33|20.38|20.3|20.41|20.33|20.38|20.3|7
1631194920000|2021-09-09 13:42:00|||||||||10
1631194930000|2021-09-09 13:42:10|||||||||149
1631194940000|2021-09-09 13:42:20|||||||||9
1631194950000|2021-09-09 13:42:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|10
1631194960000|2021-09-09 13:42:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1631194970000|2021-09-09 13:42:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1631194980000|2021-09-09 13:43:00|20.42|20.34|20.42|20.34|20.42|20.34|20.4|20.32|0
1631194990000|2021-09-09 13:43:10|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1631195000000|2021-09-09 13:43:20|20.43|20.35|20.38|20.3|20.43|20.35|20.38|20.3|33
1631195010000|2021-09-09 13:43:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1631195020000|2021-09-09 13:43:40|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|2
1631195030000|2021-09-09 13:43:50|20.42|20.34|20.42|20.34|20.42|20.34|20.4|20.32|0
1631195070000|2021-09-09 13:44:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|118
1631195080000|2021-09-09 13:44:40|||||||||2
1631195090000|2021-09-09 13:44:50|20.37|20.29|20.37|20.29|20.4|20.32|20.37|20.29|0
1631195100000|2021-09-09 13:45:00|||||||||100
1631195110000|2021-09-09 13:45:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|208
1631195120000|2021-09-09 13:45:20|20.37|20.29|20.37|20.29|20.37|20.29|20.35|20.27|33
1631195130000|2021-09-09 13:45:30|||||||||1
1631195140000|2021-09-09 13:45:40|||||||||68
1631195150000|2021-09-09 13:45:50|||||||||9
1631195180000|2021-09-09 13:46:20|||||||||2
1631195190000|2021-09-09 13:46:30|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|42
1631195200000|2021-09-09 13:46:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1631195210000|2021-09-09 13:46:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|122
1631195220000|2021-09-09 13:47:00|||||||||20
1631195230000|2021-09-09 13:47:10|||||||||2
1631195250000|2021-09-09 13:47:30|||||||||1
1631195260000|2021-09-09 13:47:40|20.4|20.32|20.4|20.32|20.42|20.34|20.37|20.29|126
1631195270000|2021-09-09 13:47:50|||||||||2
1631195290000|2021-09-09 13:48:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|29
1631195300000|2021-09-09 13:48:20|||||||||5
1631195340000|2021-09-09 13:49:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|75
1631195350000|2021-09-09 13:49:10|20.37|20.29|20.37|20.29|20.42|20.34|20.37|20.29|10
1631195360000|2021-09-09 13:49:20|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|27
1631195370000|2021-09-09 13:49:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|25
1631195380000|2021-09-09 13:49:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|2
1631195400000|2021-09-09 13:50:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1631195410000|2021-09-09 13:50:10|||||||||2
1631195420000|2021-09-09 13:50:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1631195430000|2021-09-09 13:50:30|||||||||2
1631195480000|2021-09-09 13:51:20|||||||||2
1631195490000|2021-09-09 13:51:30|||||||||5
1631195500000|2021-09-09 13:51:40|||||||||25
1631195510000|2021-09-09 13:51:50|||||||||14
1631195520000|2021-09-09 13:52:00|||||||||2
1631195550000|2021-09-09 13:52:30|||||||||2
1631195570000|2021-09-09 13:52:50|||||||||2
1631195580000|2021-09-09 13:53:00|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|5
1631195590000|2021-09-09 13:53:10|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|5
1631195600000|2021-09-09 13:53:20|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1631195610000|2021-09-09 13:53:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1631195620000|2021-09-09 13:53:40|||||||||2
1631195630000|2021-09-09 13:53:50|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1631195640000|2021-09-09 13:54:00|||||||||2
1631195650000|2021-09-09 13:54:10|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1631195660000|2021-09-09 13:54:20|||||||||5
1631195670000|2021-09-09 13:54:30|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|12
1631195680000|2021-09-09 13:54:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|11
1631195690000|2021-09-09 13:54:50|||||||||2
1631195710000|2021-09-09 13:55:10|||||||||2
1631195720000|2021-09-09 13:55:20|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|4
1631195730000|2021-09-09 13:55:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|3
1631195740000|2021-09-09 13:55:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1631195750000|2021-09-09 13:55:50|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1631195760000|2021-09-09 13:56:00|20.42|20.34|20.42|20.34|20.42|20.34|20.4|20.32|27
1631195770000|2021-09-09 13:56:10|||||||||3
1631195780000|2021-09-09 13:56:20|||||||||2
1631195790000|2021-09-09 13:56:30|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|35
1631195800000|2021-09-09 13:56:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|1
1631195830000|2021-09-09 13:57:10|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|4
1631195840000|2021-09-09 13:57:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631195850000|2021-09-09 13:57:30|||||||||2
1631195860000|2021-09-09 13:57:40|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1631195870000|2021-09-09 13:57:50|20.42|20.34|20.37|20.29|20.42|20.34|20.37|20.29|110
1631195900000|2021-09-09 13:58:20|||||||||3
1631195910000|2021-09-09 13:58:30|||||||||1
1631195920000|2021-09-09 13:58:40|||||||||52
1631195930000|2021-09-09 13:58:50|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|9
1631195940000|2021-09-09 13:59:00|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1631195950000|2021-09-09 13:59:10|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|0
1631195960000|2021-09-09 13:59:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|50
1631195970000|2021-09-09 13:59:30|||||||||2
1631195980000|2021-09-09 13:59:40|||||||||13
1631195990000|2021-09-09 13:59:50|||||||||9
1631196040000|2021-09-09 14:00:40|||||||||23
1631196050000|2021-09-09 14:00:50|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|64
1631196060000|2021-09-09 14:01:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1631196070000|2021-09-09 14:01:10|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|19
1631196080000|2021-09-09 14:01:20|20.33|20.25|20.35|20.27|20.37|20.29|20.33|20.25|0
1631196100000|2021-09-09 14:01:40|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|77
1631196110000|2021-09-09 14:01:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|10
1631196120000|2021-09-09 14:02:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|132
1631196150000|2021-09-09 14:02:30|20.23|20.15|20.22|20.14|20.25|20.17|20.22|20.14|57
1631196160000|2021-09-09 14:02:40|||||||||15
1631196180000|2021-09-09 14:03:00|||||||||2
1631196210000|2021-09-09 14:03:30|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|137
1631196220000|2021-09-09 14:03:40|20.27|20.19|20.22|20.14|20.27|20.19|20.22|20.14|100
1631196230000|2021-09-09 14:03:50|||||||||7
1631196250000|2021-09-09 14:04:10|||||||||2
1631196270000|2021-09-09 14:04:30|||||||||23
1631196280000|2021-09-09 14:04:40|||||||||26
1631196290000|2021-09-09 14:04:50|||||||||145
1631196300000|2021-09-09 14:05:00|||||||||1
1631196320000|2021-09-09 14:05:20|||||||||2
1631196330000|2021-09-09 14:05:30|||||||||7
1631196340000|2021-09-09 14:05:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1631196350000|2021-09-09 14:05:50|||||||||2
1631196360000|2021-09-09 14:06:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|8
1631196380000|2021-09-09 14:06:20|||||||||2
1631196410000|2021-09-09 14:06:50|||||||||2
1631196440000|2021-09-09 14:07:20|||||||||2
1631196470000|2021-09-09 14:07:50|||||||||2
1631196480000|2021-09-09 14:08:00|||||||||100
1631196500000|2021-09-09 14:08:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|10
1631196510000|2021-09-09 14:08:30|||||||||11
1631196530000|2021-09-09 14:08:50|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|147
1631196550000|2021-09-09 14:09:10|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|362
1631196560000|2021-09-09 14:09:20|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|2
1631196590000|2021-09-09 14:09:50|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|27
1631196610000|2021-09-09 14:10:10|20.25|20.17|20.23|20.15|20.28|20.2|20.23|20.15|28
1631196620000|2021-09-09 14:10:20|||||||||2
1631196630000|2021-09-09 14:10:30|||||||||11
1631196640000|2021-09-09 14:10:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|19
1631196650000|2021-09-09 14:10:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|15
1631196660000|2021-09-09 14:11:00|||||||||19
1631196670000|2021-09-09 14:11:10|||||||||12
1631196680000|2021-09-09 14:11:20|||||||||7
1631196690000|2021-09-09 14:11:30|||||||||23
1631196700000|2021-09-09 14:11:40|||||||||18
1631196710000|2021-09-09 14:11:50|||||||||10
1631196720000|2021-09-09 14:12:00|||||||||10
1631196730000|2021-09-09 14:12:10|||||||||20
1631196740000|2021-09-09 14:12:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|54
1631196750000|2021-09-09 14:12:30|||||||||12
1631196760000|2021-09-09 14:12:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|24
1631196770000|2021-09-09 14:12:50|||||||||2
1631196780000|2021-09-09 14:13:00|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|34
1631196790000|2021-09-09 14:13:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1631196800000|2021-09-09 14:13:20|||||||||15
1631196820000|2021-09-09 14:13:40|||||||||2
1631196850000|2021-09-09 14:14:10|20.21|20.13|20.17|20.09|20.21|20.13|20.17|20.09|6
1631196860000|2021-09-09 14:14:20|||||||||2
1631196870000|2021-09-09 14:14:30|||||||||2
1631196880000|2021-09-09 14:14:40|20.21|20.13|20.17|20.09|20.21|20.13|20.17|20.09|28
1631196890000|2021-09-09 14:14:50|||||||||1
1631196900000|2021-09-09 14:15:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|13
1631196910000|2021-09-09 14:15:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1631196920000|2021-09-09 14:15:20|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|7
1631196930000|2021-09-09 14:15:30|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|23
1631196940000|2021-09-09 14:15:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|42
1631196950000|2021-09-09 14:15:50|20.27|20.19|20.23|20.15|20.27|20.19|20.23|20.15|0
1631196960000|2021-09-09 14:16:00|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|42
1631196970000|2021-09-09 14:16:10|20.25|20.17|20.27|20.19|20.27|20.19|20.23|20.15|2
1631196980000|2021-09-09 14:16:20|||||||||2
1631197020000|2021-09-09 14:17:00|||||||||2
1631197030000|2021-09-09 14:17:10|||||||||1
1631197040000|2021-09-09 14:17:20|||||||||2
1631197050000|2021-09-09 14:17:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|60
1631197060000|2021-09-09 14:17:40|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|1
1631197070000|2021-09-09 14:17:50|||||||||2
1631197090000|2021-09-09 14:18:10|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1631197100000|2021-09-09 14:18:20|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|6
1631197110000|2021-09-09 14:18:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1631197120000|2021-09-09 14:18:40|||||||||4
1631197160000|2021-09-09 14:19:20|||||||||2
1631197170000|2021-09-09 14:19:30|||||||||2
1631197180000|2021-09-09 14:19:40|||||||||1
1631197210000|2021-09-09 14:20:10|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|15
1631197220000|2021-09-09 14:20:20|||||||||4
1631197230000|2021-09-09 14:20:30|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|77
1631197240000|2021-09-09 14:20:40|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1631197260000|2021-09-09 14:21:00|||||||||16
1631197270000|2021-09-09 14:21:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|9
1631197280000|2021-09-09 14:21:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|6
1631197320000|2021-09-09 14:22:00|||||||||2
1631197340000|2021-09-09 14:22:20|||||||||2
1631197350000|2021-09-09 14:22:30|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|49
1631197360000|2021-09-09 14:22:40|||||||||9
1631197370000|2021-09-09 14:22:50|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1631197380000|2021-09-09 14:23:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1631197390000|2021-09-09 14:23:10|||||||||2
1631197420000|2021-09-09 14:23:40|||||||||2
1631197440000|2021-09-09 14:24:00|20.24|20.16|20.27|20.19|20.27|20.19|20.22|20.14|18
1631197470000|2021-09-09 14:24:30|||||||||2
1631197490000|2021-09-09 14:24:50|||||||||2
1631197510000|2021-09-09 14:25:10|||||||||18
1631197520000|2021-09-09 14:25:20|||||||||14
1631197540000|2021-09-09 14:25:40|||||||||2
1631197550000|2021-09-09 14:25:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|5
1631197560000|2021-09-09 14:26:00|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1631197570000|2021-09-09 14:26:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|37
1631197590000|2021-09-09 14:26:30|||||||||2
1631197600000|2021-09-09 14:26:40|20.24|20.16|20.24|20.16|20.24|20.16|20.22|20.14|14
1631197620000|2021-09-09 14:27:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|12
1631197630000|2021-09-09 14:27:10|||||||||24
1631197640000|2021-09-09 14:27:20|20.21|20.13|20.25|20.17|20.25|20.17|20.21|20.13|155
1631197650000|2021-09-09 14:27:30|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|15
1631197660000|2021-09-09 14:27:40|20.21|20.13|20.21|20.13|20.21|20.13|20.2|20.12|147
1631197670000|2021-09-09 14:27:50|||||||||10
1631197680000|2021-09-09 14:28:00|||||||||16
1631197690000|2021-09-09 14:28:10|||||||||2
1631197700000|2021-09-09 14:28:20|||||||||6
1631197710000|2021-09-09 14:28:30|||||||||19
1631197720000|2021-09-09 14:28:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|2
1631197740000|2021-09-09 14:29:00|||||||||2
1631197760000|2021-09-09 14:29:20|||||||||2
1631197770000|2021-09-09 14:29:30|||||||||2
1631197790000|2021-09-09 14:29:50|||||||||10
1631197800000|2021-09-09 14:30:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|4
1631197820000|2021-09-09 14:30:20|||||||||2
1631197830000|2021-09-09 14:30:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|15
1631197840000|2021-09-09 14:30:40|20.15|20.07|20.11|20.03|20.15|20.07|20.11|20.03|235
1631197850000|2021-09-09 14:30:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1631197860000|2021-09-09 14:31:00|20.13|20.05|20.13|20.05|20.13|20.05|20.11|20.03|0
1631197870000|2021-09-09 14:31:10|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|2
1631197880000|2021-09-09 14:31:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|106
1631197890000|2021-09-09 14:31:30|||||||||2
1631197900000|2021-09-09 14:31:40|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|58
1631197910000|2021-09-09 14:31:50|20.18|20.1|20.16|20.08|20.19|20.11|20.16|20.08|0
1631197920000|2021-09-09 14:32:00|||||||||2
1631197950000|2021-09-09 14:32:30|20.11|20.03|20.11|20.03|20.14|20.06|20.11|20.03|34
1631197960000|2021-09-09 14:32:40|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|36
1631197970000|2021-09-09 14:32:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|12
1631197980000|2021-09-09 14:33:00|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|54
1631197990000|2021-09-09 14:33:10|||||||||1
1631198000000|2021-09-09 14:33:20|||||||||10
1631198020000|2021-09-09 14:33:40|20.2|20.12|20.15|20.07|20.2|20.12|20.15|20.07|247
1631198030000|2021-09-09 14:33:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|2
1631198050000|2021-09-09 14:34:10|||||||||3
1631198060000|2021-09-09 14:34:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1631198070000|2021-09-09 14:34:30|||||||||11
1631198080000|2021-09-09 14:34:40|||||||||20
1631198090000|2021-09-09 14:34:50|||||||||29
1631198100000|2021-09-09 14:35:00|||||||||7
1631198110000|2021-09-09 14:35:10|||||||||18
1631198120000|2021-09-09 14:35:20|||||||||13
1631198130000|2021-09-09 14:35:30|||||||||6
1631198140000|2021-09-09 14:35:40|||||||||25
1631198150000|2021-09-09 14:35:50|||||||||18
1631198160000|2021-09-09 14:36:00|||||||||19
1631198170000|2021-09-09 14:36:10|20.14|20.06|20.14|20.06|20.15|20.07|20.14|20.06|62
1631198180000|2021-09-09 14:36:20|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|48
1631198190000|2021-09-09 14:36:30|20.15|20.07|20.15|20.07|20.15|20.07|20.14|20.06|7
1631198200000|2021-09-09 14:36:40|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|4
1631198210000|2021-09-09 14:36:50|20.14|20.06|20.14|20.06|20.15|20.07|20.14|20.06|2
1631198220000|2021-09-09 14:37:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|24
1631198230000|2021-09-09 14:37:10|20.19|20.11|20.2|20.12|20.2|20.12|20.18|20.1|63
1631198240000|2021-09-09 14:37:20|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|101
1631198250000|2021-09-09 14:37:30|||||||||9
1631198260000|2021-09-09 14:37:40|||||||||2
1631198270000|2021-09-09 14:37:50|20.16|20.08|20.17|20.09|20.17|20.09|20.15|20.07|23
1631198280000|2021-09-09 14:38:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1631198290000|2021-09-09 14:38:10|20.14|20.06|20.15|20.07|20.19|20.11|20.14|20.06|19
1631198300000|2021-09-09 14:38:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1631198310000|2021-09-09 14:38:30|||||||||2
1631198340000|2021-09-09 14:39:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|2
1631198350000|2021-09-09 14:39:10|20.17|20.09|20.17|20.09|20.17|20.09|20.15|20.07|0
1631198360000|2021-09-09 14:39:20|||||||||10
1631198370000|2021-09-09 14:39:30|20.15|20.07|20.15|20.07|20.17|20.09|20.15|20.07|0
1631198390000|2021-09-09 14:39:50|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|2
1631198410000|2021-09-09 14:40:10|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|14
1631198420000|2021-09-09 14:40:20|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|6
1631198430000|2021-09-09 14:40:30|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1631198440000|2021-09-09 14:40:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|2
1631198450000|2021-09-09 14:40:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1631198460000|2021-09-09 14:41:00|||||||||8
1631198470000|2021-09-09 14:41:10|||||||||2
1631198480000|2021-09-09 14:41:20|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|2
1631198490000|2021-09-09 14:41:30|||||||||2
1631198500000|2021-09-09 14:41:40|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|3
1631198510000|2021-09-09 14:41:50|||||||||3
1631198540000|2021-09-09 14:42:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|12
1631198560000|2021-09-09 14:42:40|||||||||2
1631198580000|2021-09-09 14:43:00|||||||||2
1631198610000|2021-09-09 14:43:30|||||||||2
1631198620000|2021-09-09 14:43:40|||||||||2
1631198640000|2021-09-09 14:44:00|||||||||20
1631198660000|2021-09-09 14:44:20|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|5
1631198670000|2021-09-09 14:44:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|15
1631198690000|2021-09-09 14:44:50|||||||||25
1631198700000|2021-09-09 14:45:00|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|135
1631198710000|2021-09-09 14:45:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|2
1631198730000|2021-09-09 14:45:30|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|50
1631198740000|2021-09-09 14:45:40|||||||||27
1631198750000|2021-09-09 14:45:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|50
1631198760000|2021-09-09 14:46:00|||||||||2
1631198770000|2021-09-09 14:46:10|||||||||10
1631198780000|2021-09-09 14:46:20|||||||||2
1631198810000|2021-09-09 14:46:50|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|2
1631198820000|2021-09-09 14:47:00|20.09|20.01|20.14|20.06|20.14|20.06|20.09|20.01|55
1631198830000|2021-09-09 14:47:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1631198850000|2021-09-09 14:47:30|20.13|20.05|20.13|20.05|20.13|20.05|20.1|20.02|19
1631198860000|2021-09-09 14:47:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|4
1631198880000|2021-09-09 14:48:00|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1631198910000|2021-09-09 14:48:30|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|6
1631198930000|2021-09-09 14:48:50|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|2
1631198960000|2021-09-09 14:49:20|||||||||2
1631198970000|2021-09-09 14:49:30|||||||||9
1631198980000|2021-09-09 14:49:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|6
1631198990000|2021-09-09 14:49:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1631199010000|2021-09-09 14:50:10|||||||||2
1631199030000|2021-09-09 14:50:30|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1631199040000|2021-09-09 14:50:40|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1631199050000|2021-09-09 14:50:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|19
1631199060000|2021-09-09 14:51:00|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|2
1631199070000|2021-09-09 14:51:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1631199080000|2021-09-09 14:51:20|20.16|20.08|20.18|20.1|20.2|20.12|20.16|20.08|2
1631199110000|2021-09-09 14:51:50|20.21|20.13|20.21|20.13|20.21|20.13|20.18|20.1|229
1631199120000|2021-09-09 14:52:00|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|5
1631199130000|2021-09-09 14:52:10|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|120
1631199140000|2021-09-09 14:52:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1631199160000|2021-09-09 14:52:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1631199170000|2021-09-09 14:52:50|||||||||10
1631199180000|2021-09-09 14:53:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1631199190000|2021-09-09 14:53:10|||||||||11
1631199200000|2021-09-09 14:53:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|86
1631199210000|2021-09-09 14:53:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|21
1631199220000|2021-09-09 14:53:40|||||||||10
1631199230000|2021-09-09 14:53:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|2
1631199240000|2021-09-09 14:54:00|||||||||11
1631199260000|2021-09-09 14:54:20|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1631199290000|2021-09-09 14:54:50|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|24
1631199300000|2021-09-09 14:55:00|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1631199310000|2021-09-09 14:55:10|||||||||15
1631199350000|2021-09-09 14:55:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|5
1631199360000|2021-09-09 14:56:00|20.11|20.03|20.13|20.05|20.13|20.05|20.1|20.02|0
1631199370000|2021-09-09 14:56:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1631199380000|2021-09-09 14:56:20|20.13|20.05|20.13|20.05|20.13|20.05|20.1|20.02|16
1631199390000|2021-09-09 14:56:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1631199410000|2021-09-09 14:56:50|20.1|20.02|20.13|20.05|20.13|20.05|20.1|20.02|111
1631199420000|2021-09-09 14:57:00|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|58
1631199430000|2021-09-09 14:57:10|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|0
1631199440000|2021-09-09 14:57:20|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1631199450000|2021-09-09 14:57:30|20.15|20.07|20.16|20.08|20.16|20.08|20.12|20.04|28
1631199510000|2021-09-09 14:58:30|||||||||28
1631199520000|2021-09-09 14:58:40|||||||||8
1631199540000|2021-09-09 14:59:00|||||||||8
1631199550000|2021-09-09 14:59:10|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|258
1631199580000|2021-09-09 14:59:40|20.2|20.12|20.16|20.08|20.2|20.12|20.16|20.08|10
1631199600000|2021-09-09 15:00:00|||||||||9
1631199650000|2021-09-09 15:00:50|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|9
1631199660000|2021-09-09 15:01:00|||||||||40
1631199700000|2021-09-09 15:01:40|||||||||108
1631199710000|2021-09-09 15:01:50|||||||||10
1631199750000|2021-09-09 15:02:30|||||||||8
1631199760000|2021-09-09 15:02:40|||||||||17
1631199770000|2021-09-09 15:02:50|||||||||10
1631199800000|2021-09-09 15:03:20|20.18|20.1|20.17|20.09|20.21|20.13|20.17|20.09|23
1631199810000|2021-09-09 15:03:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|7
1631199820000|2021-09-09 15:03:40|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|8
1631199830000|2021-09-09 15:03:50|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1631199840000|2021-09-09 15:04:00|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1631199890000|2021-09-09 15:04:50|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|19
1631199900000|2021-09-09 15:05:00|20.18|20.1|20.19|20.11|20.19|20.11|20.16|20.08|50
1631199910000|2021-09-09 15:05:10|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1631199960000|2021-09-09 15:06:00|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|54
1631199970000|2021-09-09 15:06:10|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1631199980000|2021-09-09 15:06:20|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|10
1631199990000|2021-09-09 15:06:30|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|20
1631200000000|2021-09-09 15:06:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|8
1631200010000|2021-09-09 15:06:50|||||||||13
1631200020000|2021-09-09 15:07:00|||||||||1
1631200030000|2021-09-09 15:07:10|||||||||80
1631200050000|2021-09-09 15:07:30|||||||||1
1631200070000|2021-09-09 15:07:50|||||||||22
1631200170000|2021-09-09 15:09:30|20.16|20.08|20.2|20.12|20.2|20.12|20.16|20.08|81
1631200180000|2021-09-09 15:09:40|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1631200220000|2021-09-09 15:10:20|||||||||9
1631200230000|2021-09-09 15:10:30|||||||||8
1631200240000|2021-09-09 15:10:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|25
1631200250000|2021-09-09 15:10:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|7
1631200320000|2021-09-09 15:12:00|||||||||10
1631200370000|2021-09-09 15:12:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|80
1631200390000|2021-09-09 15:13:10|20.16|20.08|20.2|20.12|20.2|20.12|20.16|20.08|51
1631200400000|2021-09-09 15:13:20|||||||||10
1631200410000|2021-09-09 15:13:30|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|5
1631200420000|2021-09-09 15:13:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|7
1631200430000|2021-09-09 15:13:50|||||||||1
1631200440000|2021-09-09 15:14:00|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|16
1631200450000|2021-09-09 15:14:10|20.18|20.1|20.18|20.1|20.18|20.1|20.17|20.09|16
1631200460000|2021-09-09 15:14:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1631200490000|2021-09-09 15:14:50|20.18|20.1|20.15|20.07|20.2|20.12|20.15|20.07|178
1631200500000|2021-09-09 15:15:00|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|39
1631200510000|2021-09-09 15:15:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1631200530000|2021-09-09 15:15:30|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|63
1631200540000|2021-09-09 15:15:40|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|0
1631200560000|2021-09-09 15:16:00|||||||||9
1631200600000|2021-09-09 15:16:40|20.22|20.14|20.21|20.13|20.25|20.17|20.21|20.13|298
1631200610000|2021-09-09 15:16:50|20.23|20.15|20.25|20.17|20.25|20.17|20.2|20.12|42
1631200620000|2021-09-09 15:17:00|20.23|20.15|20.23|20.15|20.25|20.17|20.21|20.13|0
1631200630000|2021-09-09 15:17:10|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|26
1631200640000|2021-09-09 15:17:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|111
1631200680000|2021-09-09 15:18:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|76
1631200690000|2021-09-09 15:18:10|20.21|20.13|20.21|20.13|20.23|20.15|20.21|20.13|0
1631200700000|2021-09-09 15:18:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1631200710000|2021-09-09 15:18:30|||||||||50
1631200720000|2021-09-09 15:18:40|||||||||1
1631200730000|2021-09-09 15:18:50|||||||||60
1631200740000|2021-09-09 15:19:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|23
1631200760000|2021-09-09 15:19:20|20.3|20.22|20.28|20.2|20.3|20.22|20.26|20.18|0
1631200770000|2021-09-09 15:19:30|20.26|20.18|20.28|20.2|20.3|20.22|20.26|20.18|0
1631200780000|2021-09-09 15:19:40|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|0
1631200790000|2021-09-09 15:19:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|93
1631200810000|2021-09-09 15:20:10|||||||||5
1631200820000|2021-09-09 15:20:20|||||||||8
1631200850000|2021-09-09 15:20:50|20.32|20.24|20.36|20.28|20.36|20.28|20.32|20.24|13
1631200860000|2021-09-09 15:21:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1631200870000|2021-09-09 15:21:10|20.32|20.24|20.36|20.28|20.36|20.28|20.32|20.24|0
1631200890000|2021-09-09 15:21:30|||||||||10
1631200900000|2021-09-09 15:21:40|||||||||5
1631200910000|2021-09-09 15:21:50|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|81
1631200920000|2021-09-09 15:22:00|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|1
1631200930000|2021-09-09 15:22:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|69
1631200950000|2021-09-09 15:22:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|17
1631200980000|2021-09-09 15:23:00|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|81
1631200990000|2021-09-09 15:23:10|||||||||20
1631201000000|2021-09-09 15:23:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|11
1631201010000|2021-09-09 15:23:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|11
1631201020000|2021-09-09 15:23:40|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|8
1631201030000|2021-09-09 15:23:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|4
1631201040000|2021-09-09 15:24:00|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|8
1631201050000|2021-09-09 15:24:10|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1631201060000|2021-09-09 15:24:20|20.42|20.34|20.37|20.29|20.42|20.34|20.37|20.29|60
1631201070000|2021-09-09 15:24:30|||||||||8
1631201080000|2021-09-09 15:24:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1631201090000|2021-09-09 15:24:50|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|29
1631201110000|2021-09-09 15:25:10|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|21
1631201120000|2021-09-09 15:25:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|9
1631201130000|2021-09-09 15:25:30|20.33|20.25|20.38|20.3|20.38|20.3|20.33|20.25|0
1631201140000|2021-09-09 15:25:40|||||||||33
1631201170000|2021-09-09 15:26:10|||||||||26
1631201180000|2021-09-09 15:26:20|20.42|20.34|20.43|20.35|20.43|20.35|20.4|20.32|15
1631201190000|2021-09-09 15:26:30|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|8
1631201200000|2021-09-09 15:26:40|||||||||7
1631201210000|2021-09-09 15:26:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|3
1631201220000|2021-09-09 15:27:00|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|0
1631201230000|2021-09-09 15:27:10|||||||||94
1631201240000|2021-09-09 15:27:20|||||||||2
1631201270000|2021-09-09 15:27:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|21
1631201280000|2021-09-09 15:28:00|||||||||29
1631201300000|2021-09-09 15:28:20|||||||||43
1631201330000|2021-09-09 15:28:50|||||||||1
1631201340000|2021-09-09 15:29:00|||||||||100
1631201350000|2021-09-09 15:29:10|||||||||22
1631201360000|2021-09-09 15:29:20|20.41|20.33|20.41|20.33|20.41|20.33|20.38|20.3|32
1631201370000|2021-09-09 15:29:30|20.38|20.3|20.41|20.33|20.43|20.35|20.38|20.3|49
1631201380000|2021-09-09 15:29:40|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|25
1631201390000|2021-09-09 15:29:50|20.41|20.33|20.43|20.35|20.43|20.35|20.38|20.3|54
1631201400000|2021-09-09 15:30:00|||||||||29
1631201410000|2021-09-09 15:30:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|41
1631201420000|2021-09-09 15:30:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|34
1631201430000|2021-09-09 15:30:30|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|49
1631201440000|2021-09-09 15:30:40|20.41|20.33|20.37|20.29|20.41|20.33|20.37|20.29|71
1631201450000|2021-09-09 15:30:50|||||||||12
1631201470000|2021-09-09 15:31:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|3
1631201480000|2021-09-09 15:31:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|6
1631201490000|2021-09-09 15:31:30|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|7
1631201500000|2021-09-09 15:31:40|20.45|20.37|20.45|20.37|20.47|20.39|20.45|20.37|0
1631201510000|2021-09-09 15:31:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1631201520000|2021-09-09 15:32:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1631201530000|2021-09-09 15:32:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|33
1631201550000|2021-09-09 15:32:30|||||||||4
1631201560000|2021-09-09 15:32:40|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|1
1631201580000|2021-09-09 15:33:00|||||||||7
1631201600000|2021-09-09 15:33:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631201610000|2021-09-09 15:33:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|15
1631201660000|2021-09-09 15:34:20|20.4|20.32|20.38|20.3|20.42|20.34|20.38|20.3|0
1631201670000|2021-09-09 15:34:30|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|7
1631201680000|2021-09-09 15:34:40|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|2
1631201690000|2021-09-09 15:34:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1631201700000|2021-09-09 15:35:00|20.42|20.34|20.38|20.3|20.42|20.34|20.38|20.3|0
1631201710000|2021-09-09 15:35:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1631201740000|2021-09-09 15:35:40|20.42|20.34|20.38|20.3|20.42|20.34|20.38|20.3|9
1631201760000|2021-09-09 15:36:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|5
1631201770000|2021-09-09 15:36:10|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|67
1631201780000|2021-09-09 15:36:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1631201790000|2021-09-09 15:36:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1631201800000|2021-09-09 15:36:40|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1631201810000|2021-09-09 15:36:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1631201820000|2021-09-09 15:37:00|||||||||7
1631201830000|2021-09-09 15:37:10|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1631201840000|2021-09-09 15:37:20|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1631201850000|2021-09-09 15:37:30|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1631201860000|2021-09-09 15:37:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1631201870000|2021-09-09 15:37:50|20.37|20.29|20.37|20.29|20.37|20.29|20.35|20.27|0
1631201900000|2021-09-09 15:38:20|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1631201950000|2021-09-09 15:39:10|20.41|20.33|20.4|20.32|20.41|20.33|20.37|20.29|6
1631201980000|2021-09-09 15:39:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|8
1631202030000|2021-09-09 15:40:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|6
1631202040000|2021-09-09 15:40:40|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|0
1631202050000|2021-09-09 15:40:50|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1631202060000|2021-09-09 15:41:00|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1631202070000|2021-09-09 15:41:10|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1631202080000|2021-09-09 15:41:20|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|0
1631202090000|2021-09-09 15:41:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1631202120000|2021-09-09 15:42:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1631202140000|2021-09-09 15:42:20|20.34|20.26|20.34|20.26|20.34|20.26|20.32|20.24|0
1631202160000|2021-09-09 15:42:40|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1631202180000|2021-09-09 15:43:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1631202200000|2021-09-09 15:43:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1631202210000|2021-09-09 15:43:30|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|3
1631202220000|2021-09-09 15:43:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|46
1631202240000|2021-09-09 15:44:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|27
1631202260000|2021-09-09 15:44:20|20.36|20.28|20.32|20.24|20.36|20.28|20.32|20.24|0
1631202290000|2021-09-09 15:44:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1631202300000|2021-09-09 15:45:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1631202340000|2021-09-09 15:45:40|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|7
1631202360000|2021-09-09 15:46:00|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1631202410000|2021-09-09 15:46:50|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|82
1631202510000|2021-09-09 15:48:30|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|0
1631202540000|2021-09-09 15:49:00|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1631202550000|2021-09-09 15:49:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1631202610000|2021-09-09 15:50:10|20.31|20.23|20.27|20.19|20.31|20.23|20.27|20.19|3
1631202640000|2021-09-09 15:50:40|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1631202650000|2021-09-09 15:50:50|20.28|20.2|20.32|20.24|20.32|20.24|20.28|20.2|0
1631202670000|2021-09-09 15:51:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1631202690000|2021-09-09 15:51:30|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|42
1631202700000|2021-09-09 15:51:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|30
1631202710000|2021-09-09 15:51:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1631202720000|2021-09-09 15:52:00|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|2
1631202730000|2021-09-09 15:52:10|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1631202740000|2021-09-09 15:52:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1631202750000|2021-09-09 15:52:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|17
1631202760000|2021-09-09 15:52:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|2
1631202770000|2021-09-09 15:52:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1631202780000|2021-09-09 15:53:00|20.42|20.34|20.4|20.32|20.42|20.34|20.38|20.3|5
1631202790000|2021-09-09 15:53:10|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|2
1631202800000|2021-09-09 15:53:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1631202820000|2021-09-09 15:53:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|1
1631202840000|2021-09-09 15:54:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1631202850000|2021-09-09 15:54:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1631202880000|2021-09-09 15:54:40|||||||||1
1631202900000|2021-09-09 15:55:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1631202920000|2021-09-09 15:55:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|1
1631203000000|2021-09-09 15:56:40|20.4|20.32|20.39|20.31|20.4|20.32|20.37|20.29|3
1631203020000|2021-09-09 15:57:00|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1631203030000|2021-09-09 15:57:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1631203050000|2021-09-09 15:57:30|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1631203070000|2021-09-09 15:57:50|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|0
1631203080000|2021-09-09 15:58:00|||||||||1
1631203090000|2021-09-09 15:58:10|||||||||1
1631203120000|2021-09-09 15:58:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1631203130000|2021-09-09 15:58:50|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1631203140000|2021-09-09 15:59:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1631203150000|2021-09-09 15:59:10|20.32|20.24|20.35|20.27|20.37|20.29|20.32|20.24|54
1631203190000|2021-09-09 15:59:50|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|10
1631203200000|2021-09-09 16:00:00|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|14
1631203210000|2021-09-09 16:00:10|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|0
1631203220000|2021-09-09 16:00:20|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|0
1631203230000|2021-09-09 16:00:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1631203240000|2021-09-09 16:00:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1631203260000|2021-09-09 16:01:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|2
1631203280000|2021-09-09 16:01:20|||||||||2
1631203290000|2021-09-09 16:01:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1631203310000|2021-09-09 16:01:50|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|11
1631203320000|2021-09-09 16:02:00|||||||||1
1631203350000|2021-09-09 16:02:30|20.47|20.39|20.43|20.35|20.48|20.4|20.43|20.35|79
1631203360000|2021-09-09 16:02:40|||||||||13
1631203390000|2021-09-09 16:03:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1631203400000|2021-09-09 16:03:20|20.48|20.4|20.48|20.4|20.48|20.4|20.43|20.35|28
1631203410000|2021-09-09 16:03:30|||||||||1
1631203420000|2021-09-09 16:03:40|20.45|20.37|20.45|20.37|20.48|20.4|20.43|20.35|2
1631203430000|2021-09-09 16:03:50|20.46|20.38|20.43|20.35|20.48|20.4|20.43|20.35|0
1631203470000|2021-09-09 16:04:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1631203480000|2021-09-09 16:04:40|20.44|20.36|20.46|20.38|20.46|20.38|20.43|20.35|25
1631203490000|2021-09-09 16:04:50|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|8
1631203500000|2021-09-09 16:05:00|20.48|20.4|20.48|20.4|20.48|20.4|20.46|20.38|0
1631203540000|2021-09-09 16:05:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1631203550000|2021-09-09 16:05:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1631203580000|2021-09-09 16:06:20|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|1
1631203590000|2021-09-09 16:06:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1631203600000|2021-09-09 16:06:40|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|4
1631203620000|2021-09-09 16:07:00|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|4
1631203640000|2021-09-09 16:07:20|20.53|20.45|20.53|20.45|20.54|20.46|20.53|20.45|50
1631203650000|2021-09-09 16:07:30|||||||||4
1631203660000|2021-09-09 16:07:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1631203690000|2021-09-09 16:08:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1631203710000|2021-09-09 16:08:30|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|2
1631203750000|2021-09-09 16:09:10|||||||||11
1631203760000|2021-09-09 16:09:20|20.41|20.33|20.41|20.33|20.41|20.33|20.39|20.31|0
1631203780000|2021-09-09 16:09:40|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1631203790000|2021-09-09 16:09:50|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1631203840000|2021-09-09 16:10:40|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|11
1631203850000|2021-09-09 16:10:50|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1631203870000|2021-09-09 16:11:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1631203880000|2021-09-09 16:11:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1631203900000|2021-09-09 16:11:40|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1631203910000|2021-09-09 16:11:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1631204000000|2021-09-09 16:13:20|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|7
1631204020000|2021-09-09 16:13:40|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1631204030000|2021-09-09 16:13:50|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|0
1631204040000|2021-09-09 16:14:00|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1631204050000|2021-09-09 16:14:10|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|10
1631204060000|2021-09-09 16:14:20|||||||||3
1631204070000|2021-09-09 16:14:30|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1631204090000|2021-09-09 16:14:50|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|0
1631204100000|2021-09-09 16:15:00|20.41|20.33|20.41|20.33|20.41|20.33|20.39|20.31|0
1631204110000|2021-09-09 16:15:10|||||||||1
1631204130000|2021-09-09 16:15:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631204140000|2021-09-09 16:15:40|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|0
1631204160000|2021-09-09 16:16:00|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|0
1631204170000|2021-09-09 16:16:10|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|1
1631204180000|2021-09-09 16:16:20|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1631204190000|2021-09-09 16:16:30|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1631204210000|2021-09-09 16:16:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1631204220000|2021-09-09 16:17:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1631204240000|2021-09-09 16:17:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1631204250000|2021-09-09 16:17:30|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1631204260000|2021-09-09 16:17:40|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|0
1631204270000|2021-09-09 16:17:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1631204280000|2021-09-09 16:18:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|10
1631204290000|2021-09-09 16:18:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1631204310000|2021-09-09 16:18:30|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1631204320000|2021-09-09 16:18:40|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1631204330000|2021-09-09 16:18:50|20.53|20.45|20.51|20.43|20.54|20.46|20.51|20.43|0
1631204340000|2021-09-09 16:19:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1631204360000|2021-09-09 16:19:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|4
1631204380000|2021-09-09 16:19:40|20.44|20.36|20.43|20.35|20.46|20.38|20.43|20.35|0
1631204390000|2021-09-09 16:19:50|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1631204400000|2021-09-09 16:20:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1631204410000|2021-09-09 16:20:10|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1631204420000|2021-09-09 16:20:20|20.4|20.32|20.41|20.33|20.41|20.33|20.38|20.3|1
1631204430000|2021-09-09 16:20:30|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1631204440000|2021-09-09 16:20:40|20.4|20.32|20.41|20.33|20.41|20.33|20.38|20.3|2
1631204450000|2021-09-09 16:20:50|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1631204460000|2021-09-09 16:21:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631204470000|2021-09-09 16:21:10|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1631204480000|2021-09-09 16:21:20|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|0
1631204500000|2021-09-09 16:21:40|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1631204510000|2021-09-09 16:21:50|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1631204520000|2021-09-09 16:22:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631204550000|2021-09-09 16:22:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1631204560000|2021-09-09 16:22:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631204680000|2021-09-09 16:24:40|||||||||1
1631204690000|2021-09-09 16:24:50|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1631204700000|2021-09-09 16:25:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1631204720000|2021-09-09 16:25:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|5
1631204760000|2021-09-09 16:26:00|20.39|20.31|20.41|20.33|20.41|20.33|20.38|20.3|13
1631204780000|2021-09-09 16:26:20|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1631204810000|2021-09-09 16:26:50|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1631204820000|2021-09-09 16:27:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|2
1631204830000|2021-09-09 16:27:10|20.41|20.33|20.39|20.31|20.41|20.33|20.38|20.3|0
1631204850000|2021-09-09 16:27:30|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1631204860000|2021-09-09 16:27:40|20.38|20.3|20.38|20.3|20.41|20.33|20.38|20.3|0
1631204870000|2021-09-09 16:27:50|20.4|20.32|20.4|20.32|20.41|20.33|20.38|20.3|0
1631204890000|2021-09-09 16:28:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1631204940000|2021-09-09 16:29:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631204950000|2021-09-09 16:29:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1631204970000|2021-09-09 16:29:30|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1631205040000|2021-09-09 16:30:40|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1631205060000|2021-09-09 16:31:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1631205070000|2021-09-09 16:31:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1631205080000|2021-09-09 16:31:20|20.45|20.37|20.43|20.35|20.46|20.38|20.43|20.35|0
1631205090000|2021-09-09 16:31:30|20.46|20.38|20.44|20.36|20.46|20.38|20.43|20.35|0
1631205100000|2021-09-09 16:31:40|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1631205110000|2021-09-09 16:31:50|20.43|20.35|20.43|20.35|20.46|20.38|20.43|20.35|0
1631205120000|2021-09-09 16:32:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1631205130000|2021-09-09 16:32:10|20.4|20.32|20.35|20.27|20.4|20.32|20.35|20.27|0
1631205140000|2021-09-09 16:32:20|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1631205150000|2021-09-09 16:32:30|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|2
1631205160000|2021-09-09 16:32:40|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1631205180000|2021-09-09 16:33:00|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1631205190000|2021-09-09 16:33:10|20.36|20.28|20.33|20.25|20.36|20.28|20.33|20.25|0
1631205200000|2021-09-09 16:33:20|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|2
1631205220000|2021-09-09 16:33:40|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1631205240000|2021-09-09 16:34:00|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|0
1631205260000|2021-09-09 16:34:20|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|1
1631205270000|2021-09-09 16:34:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1631205280000|2021-09-09 16:34:40|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1631205300000|2021-09-09 16:35:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1631205310000|2021-09-09 16:35:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1631205320000|2021-09-09 16:35:20|20.28|20.2|20.28|20.2|20.28|20.2|20.27|20.19|0
1631205340000|2021-09-09 16:35:40|20.26|20.18|20.25|20.17|20.28|20.2|20.25|20.17|31
1631205350000|2021-09-09 16:35:50|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|1
1631205370000|2021-09-09 16:36:10|20.27|20.19|20.27|20.19|20.27|20.19|20.25|20.17|0
1631205380000|2021-09-09 16:36:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1631205390000|2021-09-09 16:36:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1631205400000|2021-09-09 16:36:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1631205430000|2021-09-09 16:37:10|||||||||1
1631205440000|2021-09-09 16:37:20|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1631205450000|2021-09-09 16:37:30|||||||||5
1631205490000|2021-09-09 16:38:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|10
1631205510000|2021-09-09 16:38:30|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|7
1631205530000|2021-09-09 16:38:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1631205540000|2021-09-09 16:39:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1631205550000|2021-09-09 16:39:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1631205570000|2021-09-09 16:39:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1631205580000|2021-09-09 16:39:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1631205590000|2021-09-09 16:39:50|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1631205600000|2021-09-09 16:40:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1631205650000|2021-09-09 16:40:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1631205670000|2021-09-09 16:41:10|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1631205700000|2021-09-09 16:41:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1631205710000|2021-09-09 16:41:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1631205780000|2021-09-09 16:43:00|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|15
1631205800000|2021-09-09 16:43:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1631205830000|2021-09-09 16:43:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1631205840000|2021-09-09 16:44:00|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|0
1631205850000|2021-09-09 16:44:10|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1631205890000|2021-09-09 16:44:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1631205900000|2021-09-09 16:45:00|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1631205920000|2021-09-09 16:45:20|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1631205930000|2021-09-09 16:45:30|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1631205950000|2021-09-09 16:45:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1631205960000|2021-09-09 16:46:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1631205970000|2021-09-09 16:46:10|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1631205980000|2021-09-09 16:46:20|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1631206000000|2021-09-09 16:46:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1631206020000|2021-09-09 16:47:00|20.23|20.15|20.25|20.17|20.25|20.17|20.22|20.14|0
1631206030000|2021-09-09 16:47:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1631206040000|2021-09-09 16:47:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1631206050000|2021-09-09 16:47:30|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|4
1631206060000|2021-09-09 16:47:40|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1631206090000|2021-09-09 16:48:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|30
1631206110000|2021-09-09 16:48:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1631206190000|2021-09-09 16:49:50|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1631206260000|2021-09-09 16:51:00|20.2|20.12|20.2|20.12|20.22|20.14|20.18|20.1|0
1631206270000|2021-09-09 16:51:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1631206310000|2021-09-09 16:51:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1631206330000|2021-09-09 16:52:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1631206350000|2021-09-09 16:52:30|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|0
1631206360000|2021-09-09 16:52:40|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|0
1631206370000|2021-09-09 16:52:50|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1631206380000|2021-09-09 16:53:00|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1631206390000|2021-09-09 16:53:10|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|0
1631206400000|2021-09-09 16:53:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1631206440000|2021-09-09 16:54:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|2
1631206470000|2021-09-09 16:54:30|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1631206510000|2021-09-09 16:55:10|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1631206530000|2021-09-09 16:55:30|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|0
1631206540000|2021-09-09 16:55:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1631206550000|2021-09-09 16:55:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1631206570000|2021-09-09 16:56:10|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1631206580000|2021-09-09 16:56:20|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|0
1631206590000|2021-09-09 16:56:30|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1631206620000|2021-09-09 16:57:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1631206630000|2021-09-09 16:57:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1631206640000|2021-09-09 16:57:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|8
1631206660000|2021-09-09 16:57:40|20.31|20.23|20.3|20.22|20.31|20.23|20.28|20.2|0
1631206670000|2021-09-09 16:57:50|20.31|20.23|20.3|20.22|20.31|20.23|20.28|20.2|0
1631206680000|2021-09-09 16:58:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1631206710000|2021-09-09 16:58:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1631206730000|2021-09-09 16:58:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1631206740000|2021-09-09 16:59:00|||||||||1
1631206750000|2021-09-09 16:59:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1631206760000|2021-09-09 16:59:20|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|0
1631206770000|2021-09-09 16:59:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1631206790000|2021-09-09 16:59:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1631206800000|2021-09-09 17:00:00|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|4
1631206810000|2021-09-09 17:00:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|4
1631206820000|2021-09-09 17:00:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1631206850000|2021-09-09 17:00:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1631206900000|2021-09-09 17:01:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1631206910000|2021-09-09 17:01:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1631206930000|2021-09-09 17:02:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1631206940000|2021-09-09 17:02:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1631206950000|2021-09-09 17:02:30|20.28|20.2|20.28|20.2|20.3|20.22|20.28|20.2|0
1631206990000|2021-09-09 17:03:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1631207000000|2021-09-09 17:03:20|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1631207010000|2021-09-09 17:03:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1631207080000|2021-09-09 17:04:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|13
1631207100000|2021-09-09 17:05:00|||||||||8
1631207110000|2021-09-09 17:05:10|20.26|20.18|20.25|20.17|20.28|20.2|20.25|20.17|0
1631207130000|2021-09-09 17:05:30|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1631207140000|2021-09-09 17:05:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|1
1631207150000|2021-09-09 17:05:50|20.26|20.18|20.26|20.18|20.26|20.18|20.23|20.15|0
1631207160000|2021-09-09 17:06:00|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|0
1631207170000|2021-09-09 17:06:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1631207190000|2021-09-09 17:06:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1631207200000|2021-09-09 17:06:40|||||||||1
1631207220000|2021-09-09 17:07:00|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1631207250000|2021-09-09 17:07:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1631207260000|2021-09-09 17:07:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1631207300000|2021-09-09 17:08:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1631207320000|2021-09-09 17:08:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1631207330000|2021-09-09 17:08:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|1
1631207370000|2021-09-09 17:09:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1631207390000|2021-09-09 17:09:50|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|1
1631207420000|2021-09-09 17:10:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1631207510000|2021-09-09 17:11:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1631207540000|2021-09-09 17:12:20|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|0
1631207550000|2021-09-09 17:12:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1631207570000|2021-09-09 17:12:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1631207580000|2021-09-09 17:13:00|20.38|20.3|20.33|20.25|20.38|20.3|20.33|20.25|0
1631207590000|2021-09-09 17:13:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1631207600000|2021-09-09 17:13:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1631207640000|2021-09-09 17:14:00|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1631207670000|2021-09-09 17:14:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|1
1631207690000|2021-09-09 17:14:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1631207700000|2021-09-09 17:15:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|2
1631207710000|2021-09-09 17:15:10|||||||||1
1631207730000|2021-09-09 17:15:30|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|3
1631207750000|2021-09-09 17:15:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1631207770000|2021-09-09 17:16:10|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1631207810000|2021-09-09 17:16:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|3
1631207830000|2021-09-09 17:17:10|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1631207840000|2021-09-09 17:17:20|20.28|20.2|20.27|20.19|20.3|20.22|20.27|20.19|0
1631207860000|2021-09-09 17:17:40|20.29|20.21|20.27|20.19|20.3|20.22|20.27|20.19|0
1631207870000|2021-09-09 17:17:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1631207890000|2021-09-09 17:18:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1631207900000|2021-09-09 17:18:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1631207940000|2021-09-09 17:19:00|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|2
1631207950000|2021-09-09 17:19:10|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1631208010000|2021-09-09 17:20:10|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|2
1631208020000|2021-09-09 17:20:20|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|62
1631208030000|2021-09-09 17:20:30|20.52|20.44|20.54|20.46|20.63|20.46|20.52|20.38|50
1631208040000|2021-09-09 17:20:40|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|0
1631208050000|2021-09-09 17:20:50|20.52|20.44|20.57|20.49|20.57|20.49|20.52|20.44|2
1631208060000|2021-09-09 17:21:00|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|0
1631208070000|2021-09-09 17:21:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1631208080000|2021-09-09 17:21:20|20.6|20.52|20.62|20.54|20.62|20.54|20.59|20.51|0
1631208090000|2021-09-09 17:21:30|20.64|20.56|20.65|20.57|20.7|20.62|20.64|20.56|4
1631208100000|2021-09-09 17:21:40|20.62|20.54|20.57|20.49|20.62|20.54|20.57|20.49|1
1631208110000|2021-09-09 17:21:50|20.59|20.51|20.62|20.54|20.63|20.55|20.59|20.51|0
1631208120000|2021-09-09 17:22:00|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|1
1631208130000|2021-09-09 17:22:10|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|1
1631208140000|2021-09-09 17:22:20|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1631208160000|2021-09-09 17:22:40|20.65|20.57|20.65|20.57|20.68|20.6|20.65|20.57|0
1631208170000|2021-09-09 17:22:50|20.66|20.58|20.65|20.57|20.68|20.6|20.65|20.57|0
1631208180000|2021-09-09 17:23:00|20.66|20.58|20.68|20.6|20.71|20.63|20.66|20.58|1
1631208190000|2021-09-09 17:23:10|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1631208200000|2021-09-09 17:23:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1631208210000|2021-09-09 17:23:30|20.65|20.57|20.63|20.55|20.66|20.58|20.62|20.54|0
1631208220000|2021-09-09 17:23:40|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1631208230000|2021-09-09 17:23:50|20.66|20.58|20.66|20.58|20.68|20.6|20.65|20.57|0
1631208240000|2021-09-09 17:24:00|20.68|20.6|20.66|20.58|20.68|20.6|20.65|20.57|0
1631208250000|2021-09-09 17:24:10|20.69|20.61|20.69|20.61|20.72|20.64|20.69|20.61|9
1631208260000|2021-09-09 17:24:20|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|8
1631208270000|2021-09-09 17:24:30|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|0
1631208280000|2021-09-09 17:24:40|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|0
1631208290000|2021-09-09 17:24:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|2
1631208300000|2021-09-09 17:25:00|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|9
1631208310000|2021-09-09 17:25:10|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|1
1631208320000|2021-09-09 17:25:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|19
1631208330000|2021-09-09 17:25:30|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1631208340000|2021-09-09 17:25:40|20.7|20.62|20.7|20.62|20.7|20.62|20.67|20.59|1
1631208350000|2021-09-09 17:25:50|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1631208360000|2021-09-09 17:26:00|20.69|20.61|20.7|20.62|20.76|20.68|20.69|20.61|2
1631208370000|2021-09-09 17:26:10|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|1
1631208390000|2021-09-09 17:26:30|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1631208400000|2021-09-09 17:26:40|20.75|20.67|20.65|20.57|20.75|20.67|20.65|20.57|6
1631208410000|2021-09-09 17:26:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1631208420000|2021-09-09 17:27:00|20.66|20.58|20.67|20.59|20.68|20.6|20.66|20.58|0
1631208430000|2021-09-09 17:27:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631208440000|2021-09-09 17:27:20|20.63|20.55|20.63|20.55|20.65|20.57|20.62|20.54|3
1631208450000|2021-09-09 17:27:30|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|1
1631208460000|2021-09-09 17:27:40|20.65|20.57|20.65|20.57|20.68|20.6|20.65|20.57|1
1631208470000|2021-09-09 17:27:50|20.67|20.59|20.63|20.55|20.68|20.6|20.6|20.52|3
1631208480000|2021-09-09 17:28:00|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1631208490000|2021-09-09 17:28:10|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1631208500000|2021-09-09 17:28:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631208520000|2021-09-09 17:28:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1631208530000|2021-09-09 17:28:50|20.65|20.57|20.63|20.55|20.66|20.58|20.63|20.55|0
1631208540000|2021-09-09 17:29:00|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|0
1631208550000|2021-09-09 17:29:10|20.66|20.58|20.68|20.6|20.68|20.6|20.65|20.57|0
1631208560000|2021-09-09 17:29:20|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|1
1631208570000|2021-09-09 17:29:30|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1631208580000|2021-09-09 17:29:40|20.62|20.54|20.6|20.52|20.63|20.55|20.6|20.52|0
1631208590000|2021-09-09 17:29:50|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|0
1631208600000|2021-09-09 17:30:00|20.58|20.5|20.63|20.55|20.63|20.55|20.57|20.49|0
1631208610000|2021-09-09 17:30:10|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1631208620000|2021-09-09 17:30:20|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|0
1631208630000|2021-09-09 17:30:30|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1631208640000|2021-09-09 17:30:40|20.73|20.65|20.78|20.7|20.78|20.7|20.73|20.65|0
1631208650000|2021-09-09 17:30:50|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|0
1631208660000|2021-09-09 17:31:00|20.74|20.66|20.78|20.7|20.78|20.7|20.74|20.66|0
1631208680000|2021-09-09 17:31:20|20.81|20.73|20.78|20.7|20.81|20.73|20.78|20.7|1
1631208690000|2021-09-09 17:31:30|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|0
1631208700000|2021-09-09 17:31:40|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1631208710000|2021-09-09 17:31:50|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|0
1631208720000|2021-09-09 17:32:00|20.71|20.63|20.71|20.63|20.71|20.63|20.68|20.6|0
1631208730000|2021-09-09 17:32:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631208740000|2021-09-09 17:32:20|20.76|20.68|20.71|20.63|20.76|20.68|20.71|20.63|0
1631208760000|2021-09-09 17:32:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631208770000|2021-09-09 17:32:50|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|2
1631208780000|2021-09-09 17:33:00|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|0
1631208800000|2021-09-09 17:33:20|20.63|20.55|20.68|20.6|20.68|20.6|20.63|20.55|3
1631208810000|2021-09-09 17:33:30|20.71|20.63|20.71|20.63|20.73|20.65|20.71|20.63|1
1631208820000|2021-09-09 17:33:40|20.68|20.6|20.63|20.55|20.69|20.61|20.63|20.55|0
1631208830000|2021-09-09 17:33:50|20.66|20.58|20.7|20.62|20.7|20.62|20.63|20.55|0
1631208840000|2021-09-09 17:34:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1631208850000|2021-09-09 17:34:10|20.71|20.63|20.73|20.65|20.73|20.65|20.7|20.62|0
1631208860000|2021-09-09 17:34:20|20.72|20.64|20.7|20.62|20.73|20.65|20.7|20.62|0
1631208890000|2021-09-09 17:34:50|20.72|20.64|20.7|20.62|20.72|20.64|20.69|20.61|0
1631208900000|2021-09-09 17:35:00|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|0
1631208910000|2021-09-09 17:35:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631208920000|2021-09-09 17:35:20|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|0
1631208930000|2021-09-09 17:35:30|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|1
1631208940000|2021-09-09 17:35:40|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|0
1631208950000|2021-09-09 17:35:50|20.72|20.64|20.7|20.62|20.73|20.65|20.7|20.62|0
1631208960000|2021-09-09 17:36:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|1
1631208970000|2021-09-09 17:36:10|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1631208980000|2021-09-09 17:36:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631209000000|2021-09-09 17:36:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631209040000|2021-09-09 17:37:20|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1631209050000|2021-09-09 17:37:30|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1631209060000|2021-09-09 17:37:40|20.72|20.64|20.71|20.63|20.73|20.65|20.7|20.62|0
1631209070000|2021-09-09 17:37:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|13
1631209080000|2021-09-09 17:38:00|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|0
1631209090000|2021-09-09 17:38:10|20.7|20.62|20.75|20.67|20.75|20.67|20.7|20.62|0
1631209100000|2021-09-09 17:38:20|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1631209110000|2021-09-09 17:38:30|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|10
1631209120000|2021-09-09 17:38:40|20.81|20.73|20.78|20.7|20.81|20.73|20.78|20.7|0
1631209130000|2021-09-09 17:38:50|20.81|20.73|20.78|20.7|20.81|20.73|20.78|20.7|0
1631209140000|2021-09-09 17:39:00|20.81|20.73|20.81|20.73|20.81|20.73|20.78|20.7|0
1631209150000|2021-09-09 17:39:10|20.78|20.7|20.78|20.7|20.78|20.7|20.76|20.68|0
1631209160000|2021-09-09 17:39:20|20.81|20.73|20.81|20.73|20.83|20.75|20.8|20.72|0
1631209170000|2021-09-09 17:39:30|20.78|20.7|20.78|20.7|20.81|20.73|20.78|20.7|0
1631209180000|2021-09-09 17:39:40|20.8|20.72|20.78|20.7|20.81|20.73|20.78|20.7|0
1631209190000|2021-09-09 17:39:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1631209210000|2021-09-09 17:40:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631209220000|2021-09-09 17:40:20|20.8|20.72|20.83|20.75|20.83|20.75|20.78|20.7|0
1631209240000|2021-09-09 17:40:40|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|0
1631209260000|2021-09-09 17:41:00|20.81|20.73|20.76|20.68|20.81|20.73|20.73|20.65|1
1631209270000|2021-09-09 17:41:10|20.73|20.65|20.78|20.7|20.78|20.7|20.73|20.65|0
1631209280000|2021-09-09 17:41:20|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|3
1631209290000|2021-09-09 17:41:30|20.7|20.62|20.71|20.63|20.73|20.65|20.7|20.62|0
1631209300000|2021-09-09 17:41:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1631209310000|2021-09-09 17:41:50|20.72|20.64|20.76|20.68|20.76|20.68|20.72|20.64|1
1631209320000|2021-09-09 17:42:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631209330000|2021-09-09 17:42:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1631209340000|2021-09-09 17:42:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631209350000|2021-09-09 17:42:30|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1631209360000|2021-09-09 17:42:40|20.69|20.61|20.68|20.6|20.69|20.61|20.67|20.59|0
1631209370000|2021-09-09 17:42:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1631209380000|2021-09-09 17:43:00|20.71|20.63|20.76|20.68|20.76|20.68|20.71|20.63|0
1631209390000|2021-09-09 17:43:10|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|0
1631209400000|2021-09-09 17:43:20|20.73|20.65|20.71|20.63|20.74|20.66|20.71|20.63|0
1631209410000|2021-09-09 17:43:30|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1631209420000|2021-09-09 17:43:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631209430000|2021-09-09 17:43:50|20.71|20.63|20.71|20.63|20.71|20.63|20.69|20.61|0
1631209450000|2021-09-09 17:44:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1631209460000|2021-09-09 17:44:20|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1631209470000|2021-09-09 17:44:30|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1631209480000|2021-09-09 17:44:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1631209490000|2021-09-09 17:44:50|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|0
1631209500000|2021-09-09 17:45:00|20.72|20.64|20.74|20.66|20.74|20.66|20.71|20.63|0
1631209530000|2021-09-09 17:45:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631209540000|2021-09-09 17:45:40|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|0
1631209560000|2021-09-09 17:46:00|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|0
1631209570000|2021-09-09 17:46:10|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|0
1631209580000|2021-09-09 17:46:20|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|0
1631209590000|2021-09-09 17:46:30|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1631209600000|2021-09-09 17:46:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1631209620000|2021-09-09 17:47:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1631209640000|2021-09-09 17:47:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1631209660000|2021-09-09 17:47:40|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1631209680000|2021-09-09 17:48:00|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|0
1631209690000|2021-09-09 17:48:10|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1631209700000|2021-09-09 17:48:20|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|0
1631209710000|2021-09-09 17:48:30|20.7|20.62|20.69|20.61|20.71|20.63|20.69|20.61|4
1631209730000|2021-09-09 17:48:50|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1631209740000|2021-09-09 17:49:00|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|0
1631209750000|2021-09-09 17:49:10|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|0
1631209760000|2021-09-09 17:49:20|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1631209770000|2021-09-09 17:49:30|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1631209780000|2021-09-09 17:49:40|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|0
1631209790000|2021-09-09 17:49:50|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|0
1631209800000|2021-09-09 17:50:00|20.68|20.6|20.69|20.61|20.69|20.61|20.66|20.58|0
1631209810000|2021-09-09 17:50:10|20.68|20.6|20.69|20.61|20.69|20.61|20.66|20.58|0
1631209820000|2021-09-09 17:50:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1631209830000|2021-09-09 17:50:30|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|0
1631209840000|2021-09-09 17:50:40|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1631209850000|2021-09-09 17:50:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1631209880000|2021-09-09 17:51:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1631209890000|2021-09-09 17:51:30|20.69|20.61|20.69|20.61|20.69|20.61|20.66|20.58|0
1631209900000|2021-09-09 17:51:40|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1631209910000|2021-09-09 17:51:50|20.71|20.63|20.72|20.64|20.74|20.66|20.71|20.63|0
1631209920000|2021-09-09 17:52:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631209930000|2021-09-09 17:52:10|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1631209950000|2021-09-09 17:52:30|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|0
1631209990000|2021-09-09 17:53:10|20.72|20.64|20.71|20.63|20.74|20.66|20.71|20.63|0
1631210000000|2021-09-09 17:53:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631210010000|2021-09-09 17:53:30|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1631210040000|2021-09-09 17:54:00|20.72|20.64|20.71|20.63|20.74|20.66|20.71|20.63|0
1631210070000|2021-09-09 17:54:30|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1631210110000|2021-09-09 17:55:10|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|0
1631210120000|2021-09-09 17:55:20|20.69|20.61|20.69|20.61|20.69|20.61|20.66|20.58|0
1631210130000|2021-09-09 17:55:30|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|0
1631210140000|2021-09-09 17:55:40|20.66|20.58|20.66|20.58|20.69|20.61|20.66|20.58|0
1631210150000|2021-09-09 17:55:50|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|0
1631210160000|2021-09-09 17:56:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631210170000|2021-09-09 17:56:10|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1631210180000|2021-09-09 17:56:20|20.61|20.53|20.61|20.53|20.63|20.55|20.61|20.53|0
1631210190000|2021-09-09 17:56:30|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1631210200000|2021-09-09 17:56:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1631210240000|2021-09-09 17:57:20|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1631210250000|2021-09-09 17:57:30|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1631210260000|2021-09-09 17:57:40|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|0
1631210280000|2021-09-09 17:58:00|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|1
1631210290000|2021-09-09 17:58:10|20.67|20.59|20.66|20.58|20.69|20.61|20.66|20.58|1
1631210300000|2021-09-09 17:58:20|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|1
1631210310000|2021-09-09 17:58:30|||||||||1
1631210320000|2021-09-09 17:58:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1631210340000|2021-09-09 17:59:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1631210350000|2021-09-09 17:59:10|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|0
1631210380000|2021-09-09 17:59:40|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|1
1631210400000|2021-09-09 18:00:00|20.72|20.64|20.77|20.69|20.77|20.69|20.72|20.64|1
1631210410000|2021-09-09 18:00:10|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|1
1631210420000|2021-09-09 18:00:20|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|1
1631210430000|2021-09-09 18:00:30|20.71|20.63|20.77|20.69|20.77|20.69|20.71|20.63|0
1631210440000|2021-09-09 18:00:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631210450000|2021-09-09 18:00:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1631210460000|2021-09-09 18:01:00|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1631210470000|2021-09-09 18:01:10|20.78|20.7|20.8|20.72|20.8|20.72|20.77|20.69|1
1631210480000|2021-09-09 18:01:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631210490000|2021-09-09 18:01:30|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1631210500000|2021-09-09 18:01:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631210510000|2021-09-09 18:01:50|20.7|20.62|20.7|20.62|20.72|20.64|20.7|20.62|1
1631210530000|2021-09-09 18:02:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631210540000|2021-09-09 18:02:20|20.75|20.67|20.8|20.72|20.8|20.72|20.75|20.67|0
1631210550000|2021-09-09 18:02:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1631210560000|2021-09-09 18:02:40|20.84|20.76|20.83|20.75|20.85|20.77|20.83|20.75|0
1631210570000|2021-09-09 18:02:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631210580000|2021-09-09 18:03:00|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1631210590000|2021-09-09 18:03:10|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|1
1631210600000|2021-09-09 18:03:20|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|1
1631210610000|2021-09-09 18:03:30|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1631210620000|2021-09-09 18:03:40|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|0
1631210630000|2021-09-09 18:03:50|20.87|20.79|20.87|20.79|20.87|20.79|20.85|20.77|0
1631210640000|2021-09-09 18:04:00|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1631210650000|2021-09-09 18:04:10|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1631210670000|2021-09-09 18:04:30|20.92|20.84|20.92|20.84|20.94|20.86|20.92|20.84|0
1631210680000|2021-09-09 18:04:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1631210690000|2021-09-09 18:04:50|20.92|20.84|21.06|20.81|21.06|20.84|20.92|20.81|0
1631210700000|2021-09-09 18:05:00|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1631210710000|2021-09-09 18:05:10|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1631210740000|2021-09-09 18:05:40|20.98|20.73|20.89|20.81|20.98|20.81|20.89|20.73|1
1631210760000|2021-09-09 18:06:00|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1631210770000|2021-09-09 18:06:10|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1631210780000|2021-09-09 18:06:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1631210790000|2021-09-09 18:06:30|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1631210800000|2021-09-09 18:06:40|20.79|20.71|20.74|20.66|20.79|20.71|20.74|20.66|1
1631210810000|2021-09-09 18:06:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631210820000|2021-09-09 18:07:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631210840000|2021-09-09 18:07:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631210850000|2021-09-09 18:07:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|1
1631210860000|2021-09-09 18:07:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1631210880000|2021-09-09 18:08:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|1
1631210890000|2021-09-09 18:08:10|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1631210920000|2021-09-09 18:08:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1631210930000|2021-09-09 18:08:50|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|0
1631210970000|2021-09-09 18:09:30|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1631210990000|2021-09-09 18:09:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1631211020000|2021-09-09 18:10:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1631211080000|2021-09-09 18:11:20|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1631211100000|2021-09-09 18:11:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1631211110000|2021-09-09 18:11:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1631211120000|2021-09-09 18:12:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1631211130000|2021-09-09 18:12:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1631211140000|2021-09-09 18:12:20|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|0
1631211150000|2021-09-09 18:12:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1631211170000|2021-09-09 18:12:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1631211180000|2021-09-09 18:13:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1631211240000|2021-09-09 18:14:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1631211270000|2021-09-09 18:14:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1631211330000|2021-09-09 18:15:30|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1631211340000|2021-09-09 18:15:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1631211350000|2021-09-09 18:15:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631211380000|2021-09-09 18:16:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|3
1631211390000|2021-09-09 18:16:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631211460000|2021-09-09 18:17:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631211480000|2021-09-09 18:18:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631211510000|2021-09-09 18:18:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631211580000|2021-09-09 18:19:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1631211620000|2021-09-09 18:20:20|20.84|20.76|20.84|20.76|20.84|20.76|20.81|20.73|0
1631211640000|2021-09-09 18:20:40|20.82|20.74|20.81|20.73|20.84|20.76|20.81|20.73|0
1631211650000|2021-09-09 18:20:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1631211670000|2021-09-09 18:21:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631211680000|2021-09-09 18:21:20|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|0
1631211710000|2021-09-09 18:21:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631211750000|2021-09-09 18:22:30|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1631211790000|2021-09-09 18:23:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631211800000|2021-09-09 18:23:20|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|0
1631211820000|2021-09-09 18:23:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1631211850000|2021-09-09 18:24:10|20.79|20.71|20.84|20.76|20.84|20.76|20.79|20.71|0
1631211860000|2021-09-09 18:24:20|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1631211890000|2021-09-09 18:24:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1631211900000|2021-09-09 18:25:00|20.77|20.69|20.79|20.71|20.79|20.71|20.76|20.68|1
1631211910000|2021-09-09 18:25:10|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1631211920000|2021-09-09 18:25:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631211990000|2021-09-09 18:26:30|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1631212030000|2021-09-09 18:27:10|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1631212050000|2021-09-09 18:27:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631212060000|2021-09-09 18:27:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631212110000|2021-09-09 18:28:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631212120000|2021-09-09 18:28:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631212140000|2021-09-09 18:29:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631212150000|2021-09-09 18:29:10|20.76|20.68|20.76|20.68|20.79|20.71|20.76|20.68|0
1631212170000|2021-09-09 18:29:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1631212230000|2021-09-09 18:30:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1631212240000|2021-09-09 18:30:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1631212270000|2021-09-09 18:31:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1631212290000|2021-09-09 18:31:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1631212300000|2021-09-09 18:31:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1631212320000|2021-09-09 18:32:00|20.84|20.76|20.89|20.81|20.89|20.81|20.84|20.76|1
1631212330000|2021-09-09 18:32:10|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|41
1631212350000|2021-09-09 18:32:30|20.91|20.83|20.9|20.82|20.91|20.83|20.89|20.81|0
1631212390000|2021-09-09 18:33:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|3
1631212400000|2021-09-09 18:33:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1631212410000|2021-09-09 18:33:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1631212420000|2021-09-09 18:33:40|20.87|20.79|20.87|20.79|20.89|20.81|20.87|20.79|5
1631212430000|2021-09-09 18:33:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1631212440000|2021-09-09 18:34:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1631212450000|2021-09-09 18:34:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1631212520000|2021-09-09 18:35:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1631212530000|2021-09-09 18:35:30|20.89|20.81|20.89|20.81|20.89|20.81|20.87|20.79|0
1631212640000|2021-09-09 18:37:20|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1631212660000|2021-09-09 18:37:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1631212670000|2021-09-09 18:37:50|20.92|20.84|20.95|20.87|20.95|20.87|20.92|20.84|0
1631212710000|2021-09-09 18:38:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|1
1631212720000|2021-09-09 18:38:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1631212740000|2021-09-09 18:39:00|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1631212750000|2021-09-09 18:39:10|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1631212760000|2021-09-09 18:39:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1631212790000|2021-09-09 18:39:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1631212800000|2021-09-09 18:40:00|20.92|20.84|20.92|20.84|20.92|20.84|20.89|20.81|0
1631212810000|2021-09-09 18:40:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1631212840000|2021-09-09 18:40:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|3
1631212890000|2021-09-09 18:41:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|2
1631212900000|2021-09-09 18:41:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1631212910000|2021-09-09 18:41:50|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1631212920000|2021-09-09 18:42:00|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|0
1631212930000|2021-09-09 18:42:10|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1631212940000|2021-09-09 18:42:20|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1631212950000|2021-09-09 18:42:30|20.89|20.81|20.94|20.86|20.94|20.86|20.89|20.81|0
1631212960000|2021-09-09 18:42:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1631212980000|2021-09-09 18:43:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1631213020000|2021-09-09 18:43:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1631213040000|2021-09-09 18:44:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1631213080000|2021-09-09 18:44:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1631213120000|2021-09-09 18:45:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1631213130000|2021-09-09 18:45:30|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|0
1631213180000|2021-09-09 18:46:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1631213190000|2021-09-09 18:46:30|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1631213200000|2021-09-09 18:46:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1631213210000|2021-09-09 18:46:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1631213220000|2021-09-09 18:47:00|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1631213310000|2021-09-09 18:48:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1631213320000|2021-09-09 18:48:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1631213340000|2021-09-09 18:49:00|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|1
1631213380000|2021-09-09 18:49:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1631213390000|2021-09-09 18:49:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631213420000|2021-09-09 18:50:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631213440000|2021-09-09 18:50:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631213460000|2021-09-09 18:51:00|20.76|20.68|20.76|20.68|20.76|20.68|20.74|20.66|0
1631213480000|2021-09-09 18:51:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1631213490000|2021-09-09 18:51:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631213500000|2021-09-09 18:51:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631213510000|2021-09-09 18:51:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631213560000|2021-09-09 18:52:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631213570000|2021-09-09 18:52:50|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|0
1631213580000|2021-09-09 18:53:00|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|0
1631213630000|2021-09-09 18:53:50|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1631213640000|2021-09-09 18:54:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631213650000|2021-09-09 18:54:10|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|0
1631213660000|2021-09-09 18:54:20|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|0
1631213670000|2021-09-09 18:54:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631213680000|2021-09-09 18:54:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631213690000|2021-09-09 18:54:50|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1631213710000|2021-09-09 18:55:10|20.71|20.63|20.71|20.63|20.71|20.63|20.68|20.6|1
1631213790000|2021-09-09 18:56:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631214200000|2021-09-09 19:03:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1631214210000|2021-09-09 19:03:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631214230000|2021-09-09 19:03:50|20.71|20.63|20.71|20.63|20.71|20.63|20.68|20.6|0
1631214300000|2021-09-09 19:05:00|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1631214350000|2021-09-09 19:05:50|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|0
1631214450000|2021-09-09 19:07:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|1
1631214460000|2021-09-09 19:07:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1631214480000|2021-09-09 19:08:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631214510000|2021-09-09 19:08:30|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|3
1631214560000|2021-09-09 19:09:20|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1631214570000|2021-09-09 19:09:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631214590000|2021-09-09 19:09:50|20.74|20.66|20.78|20.7|20.78|20.7|20.74|20.66|0
1631214600000|2021-09-09 19:10:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631214610000|2021-09-09 19:10:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631214630000|2021-09-09 19:10:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631214640000|2021-09-09 19:10:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631214690000|2021-09-09 19:11:30|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|0
1631214760000|2021-09-09 19:12:40|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|0
1631214940000|2021-09-09 19:15:40|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|0
1631214960000|2021-09-09 19:16:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1631215040000|2021-09-09 19:17:20|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|0
1631215050000|2021-09-09 19:17:30|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|0
1631215060000|2021-09-09 19:17:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1631215070000|2021-09-09 19:17:50|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1631215080000|2021-09-09 19:18:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631215090000|2021-09-09 19:18:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1631215120000|2021-09-09 19:18:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1631215130000|2021-09-09 19:18:50|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1631215200000|2021-09-09 19:20:00|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1631215210000|2021-09-09 19:20:10|||||||||5
1631215220000|2021-09-09 19:20:20|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1631215230000|2021-09-09 19:20:30|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|0
1631215250000|2021-09-09 19:20:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631215260000|2021-09-09 19:21:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631215300000|2021-09-09 19:21:40|20.86|20.78|20.87|20.79|20.87|20.79|20.85|20.77|0
1631215340000|2021-09-09 19:22:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631215360000|2021-09-09 19:22:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1631215370000|2021-09-09 19:22:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631215410000|2021-09-09 19:23:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1631215440000|2021-09-09 19:24:00|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1631215450000|2021-09-09 19:24:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631215460000|2021-09-09 19:24:20|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|0
1631215470000|2021-09-09 19:24:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631215480000|2021-09-09 19:24:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1631215500000|2021-09-09 19:25:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631215540000|2021-09-09 19:25:40|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1631215550000|2021-09-09 19:25:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1631215560000|2021-09-09 19:26:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631215600000|2021-09-09 19:26:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1631215610000|2021-09-09 19:26:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631215620000|2021-09-09 19:27:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1631215630000|2021-09-09 19:27:10|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1631215640000|2021-09-09 19:27:20|20.8|20.72|20.8|20.72|20.8|20.72|20.77|20.69|0
1631215650000|2021-09-09 19:27:30|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1631215660000|2021-09-09 19:27:40|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|0
1631215680000|2021-09-09 19:28:00|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|0
1631215690000|2021-09-09 19:28:10|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|17
1631215730000|2021-09-09 19:28:50|||||||||6
1631215790000|2021-09-09 19:29:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1631215800000|2021-09-09 19:30:00|20.83|20.75|20.88|20.8|20.88|20.8|20.83|20.75|0
1631215810000|2021-09-09 19:30:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1631215820000|2021-09-09 19:30:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631215840000|2021-09-09 19:30:40|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1631215850000|2021-09-09 19:30:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631215890000|2021-09-09 19:31:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1631215920000|2021-09-09 19:32:00|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|0
1631215950000|2021-09-09 19:32:30|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1631215980000|2021-09-09 19:33:00|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1631216020000|2021-09-09 19:33:40|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|2
1631216050000|2021-09-09 19:34:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1631216060000|2021-09-09 19:34:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631216070000|2021-09-09 19:34:30|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1631216080000|2021-09-09 19:34:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1631216100000|2021-09-09 19:35:00|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|0
1631216110000|2021-09-09 19:35:10|20.83|20.75|20.87|20.79|20.87|20.79|20.83|20.75|0
1631216120000|2021-09-09 19:35:20|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|0
1631216140000|2021-09-09 19:35:40|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1631216150000|2021-09-09 19:35:50|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|0
1631216180000|2021-09-09 19:36:20|20.76|20.68|20.72|20.64|20.76|20.68|20.72|20.64|0
1631216190000|2021-09-09 19:36:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1631216200000|2021-09-09 19:36:40|20.72|20.64|20.76|20.68|20.76|20.68|20.71|20.63|0
1631216210000|2021-09-09 19:36:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631216230000|2021-09-09 19:37:10|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|1
1631216240000|2021-09-09 19:37:20|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1631216280000|2021-09-09 19:38:00|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1631216340000|2021-09-09 19:39:00|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1631216350000|2021-09-09 19:39:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1631216360000|2021-09-09 19:39:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631216370000|2021-09-09 19:39:30|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1631216390000|2021-09-09 19:39:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631216400000|2021-09-09 19:40:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631216410000|2021-09-09 19:40:10|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1631216420000|2021-09-09 19:40:20|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|0
1631216430000|2021-09-09 19:40:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631216440000|2021-09-09 19:40:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631216460000|2021-09-09 19:41:00|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|0
1631216500000|2021-09-09 19:41:40|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|1
1631216520000|2021-09-09 19:42:00|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1631216530000|2021-09-09 19:42:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1631216550000|2021-09-09 19:42:30|20.61|20.53|20.61|20.53|20.7|20.53|20.61|20.45|0
1631216580000|2021-09-09 19:43:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1631216600000|2021-09-09 19:43:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1631216610000|2021-09-09 19:43:30|||||||||1
1631216620000|2021-09-09 19:43:40|20.59|20.51|20.59|20.51|20.59|20.51|20.56|20.48|10
1631216660000|2021-09-09 19:44:20|20.61|20.53|20.66|20.58|20.66|20.58|20.61|20.53|0
1631216680000|2021-09-09 19:44:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1631216720000|2021-09-09 19:45:20|20.62|20.54|20.61|20.53|20.64|20.56|20.61|20.53|0
1631216730000|2021-09-09 19:45:30|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1631216740000|2021-09-09 19:45:40|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|0
1631216760000|2021-09-09 19:46:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1631216770000|2021-09-09 19:46:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631216780000|2021-09-09 19:46:20|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1631216790000|2021-09-09 19:46:30|20.67|20.59|20.72|20.64|20.72|20.64|20.67|20.59|0
1631216860000|2021-09-09 19:47:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1631216880000|2021-09-09 19:48:00|20.73|20.65|20.77|20.69|20.77|20.69|20.72|20.64|3
1631216900000|2021-09-09 19:48:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631216910000|2021-09-09 19:48:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1631216920000|2021-09-09 19:48:40|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|1
1631216930000|2021-09-09 19:48:50|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1631216940000|2021-09-09 19:49:00|20.78|20.7|20.82|20.74|20.82|20.74|20.78|20.7|0
1631216950000|2021-09-09 19:49:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1631216960000|2021-09-09 19:49:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1631216970000|2021-09-09 19:49:30|20.83|20.75|20.83|20.75|20.83|20.75|20.82|20.74|0
1631216980000|2021-09-09 19:49:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|1
1631216990000|2021-09-09 19:49:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631217000000|2021-09-09 19:50:00|20.82|20.74|20.88|20.8|20.88|20.8|20.8|20.72|0
1631217010000|2021-09-09 19:50:10|20.85|20.77|20.85|20.77|20.88|20.8|20.85|20.77|0
1631217020000|2021-09-09 19:50:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631217030000|2021-09-09 19:50:30|20.85|20.77|20.85|20.77|20.86|20.78|20.85|20.77|0
1631217040000|2021-09-09 19:50:40|20.88|20.8|20.88|20.8|20.88|20.8|20.85|20.77|0
1631217050000|2021-09-09 19:50:50|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1631217060000|2021-09-09 19:51:00|20.93|20.85|20.91|20.83|20.93|20.85|20.9|20.82|0
1631217070000|2021-09-09 19:51:10|20.93|20.85|20.91|20.83|20.93|20.85|20.88|20.8|0
1631217080000|2021-09-09 19:51:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1631217090000|2021-09-09 19:51:30|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1631217100000|2021-09-09 19:51:40|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|0
1631217110000|2021-09-09 19:51:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1631217130000|2021-09-09 19:52:10|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1631217140000|2021-09-09 19:52:20|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|0
1631217150000|2021-09-09 19:52:30|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1631217160000|2021-09-09 19:52:40|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1631217170000|2021-09-09 19:52:50|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1631217180000|2021-09-09 19:53:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1631217200000|2021-09-09 19:53:20|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1631217230000|2021-09-09 19:53:50|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|0
1631217240000|2021-09-09 19:54:00|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1631217260000|2021-09-09 19:54:20|20.83|20.75|20.85|20.77|20.85|20.77|20.82|20.74|0
1631217270000|2021-09-09 19:54:30|20.87|20.79|20.92|20.84|20.92|20.84|20.87|20.79|0
1631217290000|2021-09-09 19:54:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1631217310000|2021-09-09 19:55:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|7
1631217320000|2021-09-09 19:55:20|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1631217330000|2021-09-09 19:55:30|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|2
1631217340000|2021-09-09 19:55:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631217360000|2021-09-09 19:56:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1631217370000|2021-09-09 19:56:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|1
1631217380000|2021-09-09 19:56:20|||||||||2
1631217400000|2021-09-09 19:56:40|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|0
1631217420000|2021-09-09 19:57:00|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|2
1631217430000|2021-09-09 19:57:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1631217440000|2021-09-09 19:57:20|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1631217460000|2021-09-09 19:57:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1631217480000|2021-09-09 19:58:00|20.95|20.87|21|20.75|21|20.87|20.91|20.75|0
1631217490000|2021-09-09 19:58:10|21.02|20.77|21.04|20.74|21.04|20.77|21.02|20.74|1
1631217500000|2021-09-09 19:58:20|21.02|20.72|21.01|20.71|21.02|20.72|21.01|20.71|0
1631217530000|2021-09-09 19:58:50|21.03|20.73|21.03|20.73|21.03|20.73|21.03|20.73|0
1631217540000|2021-09-09 19:59:00|21.05|20.75|21.05|20.75|21.05|20.9|20.96|20.75|3
1631217550000|2021-09-09 19:59:10|21.06|20.76|21.06|20.76|21.06|20.76|21.04|20.74|0
1631217560000|2021-09-09 19:59:20|21.08|20.78|21.03|20.73|21.08|20.78|21.03|20.73|0
1631217570000|2021-09-09 19:59:30|20.94|20.86|21.03|20.73|21.03|20.86|20.94|20.73|3
1631217580000|2021-09-09 19:59:40|21.08|20.78|21.11|20.81|21.11|20.81|21.08|20.78|0
1631217590000|2021-09-09 19:59:50|21.15|20.86|21.08|20.78|21.15|20.9|21.08|20.78|0
1631232900000|2021-09-10 00:15:00|20.99|20.69|21.05|20.75|21.16|20.86|20.99|20.69|0
1631232910000|2021-09-10 00:15:10|21.02|20.72|21.05|20.75|21.05|20.75|21.02|20.72|0
1631232920000|2021-09-10 00:15:20|21.03|20.73|21.03|20.73|21.05|20.75|21.03|20.73|0
1631232930000|2021-09-10 00:15:30|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1631232960000|2021-09-10 00:16:00|21.03|20.73|21.02|20.72|21.03|20.73|21.02|20.72|0
1631232970000|2021-09-10 00:16:10|21.03|20.73|21.02|20.72|21.03|20.73|21.02|20.72|0
1631233160000|2021-09-10 00:19:20|21.01|20.71|21.02|20.72|21.02|20.72|21.01|20.71|0
1631233180000|2021-09-10 00:19:40|21.06|20.76|21.06|20.76|21.06|20.76|21.06|20.76|0
1631233190000|2021-09-10 00:19:50|21.02|20.72|21.02|20.72|21.02|20.72|21.02|20.72|0
1631233200000|2021-09-10 00:20:00|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1631233290000|2021-09-10 00:21:30|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1631233310000|2021-09-10 00:21:50|20.93|20.63|20.94|20.64|20.94|20.64|20.93|20.63|0
1631233320000|2021-09-10 00:22:00|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1631233330000|2021-09-10 00:22:10|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1631233390000|2021-09-10 00:23:10|21.04|20.74|21.04|20.74|21.04|20.74|21.04|20.74|0
1631233410000|2021-09-10 00:23:30|20.95|20.65|20.96|20.66|20.96|20.66|20.95|20.65|0
1631233430000|2021-09-10 00:23:50|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1631233440000|2021-09-10 00:24:00|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1631233460000|2021-09-10 00:24:20|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1631233500000|2021-09-10 00:25:00|20.96|20.66|20.95|20.65|20.96|20.66|20.95|20.65|0
1631233510000|2021-09-10 00:25:10|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1631233520000|2021-09-10 00:25:20|21.05|20.75|20.96|20.66|21.05|20.75|20.96|20.66|0
1631233580000|2021-09-10 00:26:20|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1631233590000|2021-09-10 00:26:30|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1631233650000|2021-09-10 00:27:30|20.97|20.67|20.96|20.66|20.97|20.67|20.96|20.66|0
1631233690000|2021-09-10 00:28:10|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1631233710000|2021-09-10 00:28:30|20.96|20.66|20.95|20.65|20.96|20.66|20.95|20.65|0
1631233720000|2021-09-10 00:28:40|21.02|20.72|20.93|20.63|21.02|20.72|20.93|20.63|0
1631233780000|2021-09-10 00:29:40|21.02|20.72|20.97|20.67|21.02|20.72|20.97|20.67|0
1631233800000|2021-09-10 00:30:00|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1631233910000|2021-09-10 00:31:50|20.94|20.64|21.05|20.75|21.05|20.75|20.94|20.64|0
1631233920000|2021-09-10 00:32:00|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1631233960000|2021-09-10 00:32:40|20.97|20.67|20.96|20.66|20.97|20.67|20.96|20.66|0
1631233980000|2021-09-10 00:33:00|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1631233990000|2021-09-10 00:33:10|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1631234230000|2021-09-10 00:37:10|20.98|20.68|20.96|20.66|21.09|20.79|20.96|20.66|0
1631234240000|2021-09-10 00:37:20|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1631234250000|2021-09-10 00:37:30|20.96|20.66|20.98|20.68|20.98|20.68|20.96|20.66|0
1631234260000|2021-09-10 00:37:40|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1631234300000|2021-09-10 00:38:20|21.07|20.77|21.03|20.73|21.07|20.77|21.03|20.73|0
1631234310000|2021-09-10 00:38:30|20.98|20.68|20.99|20.69|20.99|20.69|20.98|20.68|0
1631234320000|2021-09-10 00:38:40|20.98|20.68|20.99|20.69|20.99|20.69|20.98|20.68|0
1631234370000|2021-09-10 00:39:30|21.07|20.77|20.99|20.69|21.07|20.77|20.99|20.69|0
1631234430000|2021-09-10 00:40:30|20.98|20.68|20.99|20.69|20.99|20.69|20.98|20.68|0
1631234440000|2021-09-10 00:40:40|21.07|20.77|20.99|20.69|21.07|20.77|20.98|20.68|0
1631234520000|2021-09-10 00:42:00|20.98|20.68|20.99|20.69|20.99|20.69|20.98|20.68|0
1631234570000|2021-09-10 00:42:50|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1631234580000|2021-09-10 00:43:00|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1631234640000|2021-09-10 00:44:00|21.07|20.77|20.99|20.69|21.07|20.77|20.99|20.69|0
1631234700000|2021-09-10 00:45:00|21.07|20.77|20.99|20.69|21.07|20.77|20.99|20.69|0
1631234760000|2021-09-10 00:46:00|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1631234770000|2021-09-10 00:46:10|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1631234900000|2021-09-10 00:48:20|21.07|20.77|20.99|20.69|21.07|20.77|20.99|20.69|0
1631234930000|2021-09-10 00:48:50|20.98|20.68|20.99|20.69|20.99|20.69|20.98|20.68|0
1631234950000|2021-09-10 00:49:10|20.98|20.68|20.99|20.69|20.99|20.69|20.98|20.68|0
1631235020000|2021-09-10 00:50:20|21.07|20.77|20.99|20.69|21.07|20.77|20.99|20.69|0
1631235110000|2021-09-10 00:51:50|21|20.7|20.99|20.69|21|20.7|20.99|20.69|0
1631235170000|2021-09-10 00:52:50|21|20.7|20.99|20.69|21|20.7|20.99|20.69|0
1631235280000|2021-09-10 00:54:40|21.07|20.77|20.99|20.69|21.07|20.77|20.99|20.69|0
1631235480000|2021-09-10 00:58:00|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1631235490000|2021-09-10 00:58:10|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1631235610000|2021-09-10 01:00:10|21.07|20.77|20.99|20.69|21.07|20.77|20.99|20.69|0
1631235690000|2021-09-10 01:01:30|21.07|20.77|20.99|20.69|21.07|20.77|20.99|20.69|0
1631235810000|2021-09-10 01:03:30|21.03|20.73|21.07|20.77|21.07|20.77|21.03|20.73|0
1631235820000|2021-09-10 01:03:40|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1631235930000|2021-09-10 01:05:30|21.04|20.74|21.04|20.74|21.04|20.74|21.04|20.74|0
1631236130000|2021-09-10 01:08:50|21.08|20.78|21.04|20.74|21.08|20.78|21.04|20.74|0
1631236190000|2021-09-10 01:09:50|21.13|20.83|21.04|20.74|21.13|20.83|21.04|20.74|0
1631236260000|2021-09-10 01:11:00|21.05|20.75|21.04|20.74|21.05|20.75|21.04|20.74|0
1631236340000|2021-09-10 01:12:20|21.12|20.82|21.04|20.74|21.12|20.82|21.04|20.74|0
1631236350000|2021-09-10 01:12:30|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1631236360000|2021-09-10 01:12:40|21.04|20.74|21.04|20.74|21.04|20.74|21.04|20.74|0
1631236380000|2021-09-10 01:13:00|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1631236460000|2021-09-10 01:14:20|21.04|20.74|21.05|20.75|21.05|20.75|21.04|20.74|0
1631236490000|2021-09-10 01:14:50|21.13|20.83|21.04|20.74|21.13|20.83|21.04|20.74|0
1631236500000|2021-09-10 01:15:00|21.05|20.75|21.04|20.74|21.05|20.75|21.04|20.74|0
1631236520000|2021-09-10 01:15:20|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1631236610000|2021-09-10 01:16:50|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1631236620000|2021-09-10 01:17:00|21.18|20.88|21.1|20.8|21.18|20.88|21.1|20.8|0
1631236650000|2021-09-10 01:17:30|21.09|20.79|21.09|20.79|21.09|20.79|21.09|20.79|0
1631236660000|2021-09-10 01:17:40|21.1|20.8|21.09|20.79|21.1|20.8|21.09|20.79|0
1631236670000|2021-09-10 01:17:50|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631236680000|2021-09-10 01:18:00|21.09|20.79|21.09|20.79|21.09|20.79|21.09|20.79|0
1631236710000|2021-09-10 01:18:30|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1631236750000|2021-09-10 01:19:10|21.05|20.75|21.04|20.74|21.05|20.75|21.04|20.74|0
1631236850000|2021-09-10 01:20:50|21.05|20.75|21.04|20.74|21.05|20.75|21.04|20.74|0
1631236860000|2021-09-10 01:21:00|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1631237160000|2021-09-10 01:26:00|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1631237170000|2021-09-10 01:26:10|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1631237220000|2021-09-10 01:27:00|21.04|20.74|21.04|20.74|21.04|20.74|21.04|20.74|0
1631237250000|2021-09-10 01:27:30|21|20.7|20.99|20.69|21|20.7|20.99|20.69|0
1631237310000|2021-09-10 01:28:30|21.08|20.78|21.08|20.78|21.08|20.78|21.08|20.78|0
1631237320000|2021-09-10 01:28:40|21.03|20.73|20.99|20.69|21.03|20.73|20.99|20.69|0
1631237400000|2021-09-10 01:30:00|21.01|20.71|21.04|20.74|21.04|20.74|21.01|20.71|0
1631237410000|2021-09-10 01:30:10|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1631237480000|2021-09-10 01:31:20|21.08|20.78|21.03|20.73|21.08|20.78|21.03|20.73|0
1631237490000|2021-09-10 01:31:30|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1631237540000|2021-09-10 01:32:20|21.08|20.78|21.08|20.78|21.08|20.78|21.08|20.78|0
1631237550000|2021-09-10 01:32:30|21.03|20.73|21.03|20.73|21.03|20.73|21.03|20.73|0
1631237560000|2021-09-10 01:32:40|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1631237680000|2021-09-10 01:34:40|21|20.7|20.99|20.69|21|20.7|20.99|20.69|0
1631237880000|2021-09-10 01:38:00|21.08|20.78|20.99|20.69|21.08|20.78|20.99|20.69|0
1631237930000|2021-09-10 01:38:50|21|20.7|20.99|20.69|21|20.7|20.99|20.69|0
1631237950000|2021-09-10 01:39:10|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1631237960000|2021-09-10 01:39:20|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1631238000000|2021-09-10 01:40:00|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1631238010000|2021-09-10 01:40:10|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1631238020000|2021-09-10 01:40:20|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1631238030000|2021-09-10 01:40:30|20.89|20.59|20.89|20.59|20.89|20.59|20.88|20.58|0
1631238060000|2021-09-10 01:41:00|20.88|20.58|20.89|20.59|20.98|20.68|20.88|20.58|0
1631238080000|2021-09-10 01:41:20|20.88|20.58|20.89|20.59|20.89|20.59|20.88|20.58|0
1631238110000|2021-09-10 01:41:50|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1631238130000|2021-09-10 01:42:10|20.97|20.67|20.88|20.58|20.97|20.67|20.88|20.58|0
1631238190000|2021-09-10 01:43:10|20.97|20.67|20.93|20.63|20.97|20.67|20.93|20.63|0
1631238210000|2021-09-10 01:43:30|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1631238260000|2021-09-10 01:44:20|20.93|20.63|20.88|20.58|20.93|20.63|20.88|20.58|0
1631238270000|2021-09-10 01:44:30|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1631238310000|2021-09-10 01:45:10|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1631238370000|2021-09-10 01:46:10|20.89|20.59|20.88|20.58|20.89|20.59|20.88|20.58|0
1631238430000|2021-09-10 01:47:10|20.89|20.59|20.88|20.58|20.89|20.59|20.88|20.58|0
1631238450000|2021-09-10 01:47:30|20.97|20.67|20.89|20.59|20.97|20.67|20.88|20.58|0
1631238460000|2021-09-10 01:47:40|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1631238480000|2021-09-10 01:48:00|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1631238510000|2021-09-10 01:48:30|20.94|20.64|20.93|20.63|20.94|20.64|20.93|20.63|0
1631238610000|2021-09-10 01:50:10|20.91|20.61|20.88|20.58|20.91|20.61|20.88|20.58|0
1631238690000|2021-09-10 01:51:30|20.97|20.67|20.88|20.58|20.97|20.67|20.88|20.58|0
1631238880000|2021-09-10 01:54:40|20.94|20.64|20.88|20.58|20.94|20.64|20.88|20.58|0
1631238890000|2021-09-10 01:54:50|20.87|20.57|20.84|20.59|20.88|20.59|20.84|20.57|0
1631238950000|2021-09-10 01:55:50|20.91|20.66|20.84|20.59|20.91|20.66|20.84|20.57|0
1631238960000|2021-09-10 01:56:00|20.82|20.57|20.79|20.54|20.82|20.57|20.79|20.54|0
1631238980000|2021-09-10 01:56:20|20.82|20.52|20.82|20.52|20.82|20.52|20.82|20.52|0
1631239010000|2021-09-10 01:56:50|20.79|20.54|20.82|20.52|20.82|20.54|20.79|20.52|0
1631239020000|2021-09-10 01:57:00|20.79|20.54|20.82|20.52|20.82|20.54|20.79|20.52|0
1631239030000|2021-09-10 01:57:10|20.79|20.54|20.79|20.54|20.82|20.54|20.79|20.52|0
1631239040000|2021-09-10 01:57:20|20.82|20.52|20.87|20.57|20.87|20.57|20.82|20.52|0
1631239080000|2021-09-10 01:58:00|20.84|20.59|20.87|20.57|20.87|20.59|20.84|20.57|0
1631239090000|2021-09-10 01:58:10|20.84|20.59|20.87|20.57|20.87|20.59|20.84|20.57|0
1631239110000|2021-09-10 01:58:30|20.94|20.64|20.89|20.59|20.94|20.64|20.89|20.59|0
1631239150000|2021-09-10 01:59:10|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1631239180000|2021-09-10 01:59:40|20.84|20.59|20.87|20.57|20.87|20.59|20.84|20.57|0
1631239190000|2021-09-10 01:59:50|20.84|20.59|20.87|20.57|20.87|20.59|20.84|20.57|0
1631239200000|2021-09-10 02:00:00|20.84|20.59|20.84|20.59|20.87|20.59|20.84|20.57|0
1631239210000|2021-09-10 02:00:10|20.87|20.57|20.84|20.59|20.91|20.66|20.84|20.57|0
1631239280000|2021-09-10 02:01:20|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1631239290000|2021-09-10 02:01:30|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1631239310000|2021-09-10 02:01:50|20.87|20.57|20.84|20.59|20.87|20.59|20.84|20.57|0
1631239330000|2021-09-10 02:02:10|20.82|20.54|20.79|20.54|20.82|20.59|20.79|20.54|0
1631239370000|2021-09-10 02:02:50|20.84|20.59|20.84|20.59|20.84|20.59|20.83|20.58|0
1631239380000|2021-09-10 02:03:00|20.83|20.58|20.79|20.54|20.83|20.58|20.79|20.54|0
1631239440000|2021-09-10 02:04:00|20.84|20.59|20.87|20.57|20.87|20.59|20.84|20.57|0
1631239450000|2021-09-10 02:04:10|20.84|20.59|20.87|20.57|20.87|20.59|20.84|20.57|0
1631239460000|2021-09-10 02:04:20|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1631239470000|2021-09-10 02:04:30|20.79|20.54|20.84|20.59|20.84|20.59|20.79|20.54|0
1631239490000|2021-09-10 02:04:50|20.87|20.57|20.87|20.57|20.87|20.6|20.84|20.57|0
1631239500000|2021-09-10 02:05:00|20.84|20.59|20.87|20.57|20.87|20.59|20.84|20.57|0
1631239510000|2021-09-10 02:05:10|20.84|20.59|20.87|20.57|20.87|20.59|20.84|20.57|0
1631239530000|2021-09-10 02:05:30|20.84|20.59|20.79|20.54|20.84|20.59|20.79|20.54|0
1631239540000|2021-09-10 02:05:40|20.84|20.59|20.79|20.54|20.87|20.59|20.79|20.54|0
1631239550000|2021-09-10 02:05:50|20.87|20.57|20.87|20.57|20.87|20.59|20.82|20.57|0
1631239560000|2021-09-10 02:06:00|20.84|20.59|20.84|20.59|20.84|20.59|20.79|20.54|0
1631239580000|2021-09-10 02:06:20|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1631239590000|2021-09-10 02:06:30|20.79|20.54|20.84|20.59|20.87|20.59|20.79|20.54|0
1631239630000|2021-09-10 02:07:10|20.82|20.57|20.87|20.57|20.87|20.59|20.79|20.54|0
1631239640000|2021-09-10 02:07:20|20.84|20.59|20.84|20.59|20.87|20.59|20.79|20.54|0
1631239650000|2021-09-10 02:07:30|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1631239660000|2021-09-10 02:07:40|20.84|20.59|20.84|20.59|20.87|20.59|20.84|20.57|0
1631239730000|2021-09-10 02:08:50|20.87|20.57|20.84|20.59|20.87|20.59|20.84|20.57|0
1631239740000|2021-09-10 02:09:00|20.87|20.57|20.84|20.59|20.87|20.59|20.84|20.57|0
1631239780000|2021-09-10 02:09:40|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1631239800000|2021-09-10 02:10:00|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1631239820000|2021-09-10 02:10:20|20.87|20.57|20.84|20.59|20.87|20.59|20.84|20.57|0
1631239830000|2021-09-10 02:10:30|20.87|20.57|20.89|20.64|20.89|20.64|20.84|20.57|0
1631239850000|2021-09-10 02:10:50|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1631239870000|2021-09-10 02:11:10|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1631239880000|2021-09-10 02:11:20|20.85|20.6|20.87|20.62|20.87|20.62|20.85|20.6|0
1631239890000|2021-09-10 02:11:30|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1631239960000|2021-09-10 02:12:40|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1631239990000|2021-09-10 02:13:10|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1631240040000|2021-09-10 02:14:00|20.85|20.6|20.84|20.59|20.85|20.6|20.84|20.59|0
1631240050000|2021-09-10 02:14:10|20.87|20.57|20.84|20.59|20.87|20.59|20.84|20.57|0
1631240070000|2021-09-10 02:14:30|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1631240080000|2021-09-10 02:14:40|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1631240130000|2021-09-10 02:15:30|20.91|20.66|20.87|20.62|20.91|20.66|20.87|20.62|0
1631240160000|2021-09-10 02:16:00|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1631240240000|2021-09-10 02:17:20|20.91|20.66|20.84|20.59|20.91|20.66|20.84|20.59|0
1631240320000|2021-09-10 02:18:40|20.75|20.67|20.85|20.6|20.85|20.67|20.75|20.6|0
1631240330000|2021-09-10 02:18:50|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1631240400000|2021-09-10 02:20:00|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1631240410000|2021-09-10 02:20:10|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1631240440000|2021-09-10 02:20:40|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1631240450000|2021-09-10 02:20:50|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1631240580000|2021-09-10 02:23:00|20.89|20.59|20.88|20.58|20.89|20.59|20.88|20.58|0
1631240650000|2021-09-10 02:24:10|20.89|20.59|20.88|20.58|20.89|20.59|20.88|20.58|0
1631240750000|2021-09-10 02:25:50|20.97|20.67|20.93|20.63|20.97|20.67|20.93|20.63|0
1631240760000|2021-09-10 02:26:00|20.88|20.58|20.89|20.59|20.89|20.59|20.88|20.58|0
1631240790000|2021-09-10 02:26:30|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1631240810000|2021-09-10 02:26:50|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1631240820000|2021-09-10 02:27:00|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1631240850000|2021-09-10 02:27:30|20.89|20.59|20.88|20.58|20.89|20.59|20.88|20.58|0
1631240870000|2021-09-10 02:27:50|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1631240880000|2021-09-10 02:28:00|20.93|20.63|20.88|20.58|20.93|20.63|20.88|20.58|0
1631240920000|2021-09-10 02:28:40|20.89|20.59|20.88|20.58|20.89|20.59|20.88|20.58|0
1631240980000|2021-09-10 02:29:40|20.89|20.59|20.88|20.58|20.89|20.59|20.88|20.58|0
1631241010000|2021-09-10 02:30:10|20.97|20.67|20.88|20.58|20.97|20.67|20.88|20.58|0
1631241020000|2021-09-10 02:30:20|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1631241070000|2021-09-10 02:31:10|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631241080000|2021-09-10 02:31:20|20.84|20.54|20.83|20.53|20.84|20.54|20.83|20.53|0
1631241110000|2021-09-10 02:31:50|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1631241120000|2021-09-10 02:32:00|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1631241130000|2021-09-10 02:32:10|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1631241150000|2021-09-10 02:32:30|20.89|20.59|20.88|20.58|20.89|20.59|20.88|20.58|0
1631241180000|2021-09-10 02:33:00|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1631241190000|2021-09-10 02:33:10|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1631241210000|2021-09-10 02:33:30|20.89|20.59|20.88|20.58|20.89|20.59|20.88|20.58|0
1631241270000|2021-09-10 02:34:30|20.89|20.59|20.87|20.57|20.89|20.59|20.87|20.57|0
1631241290000|2021-09-10 02:34:50|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1631241300000|2021-09-10 02:35:00|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1631241310000|2021-09-10 02:35:10|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1631241330000|2021-09-10 02:35:30|20.83|20.53|20.89|20.59|20.89|20.59|20.83|20.53|0
1631241340000|2021-09-10 02:35:40|20.88|20.58|20.85|20.55|20.88|20.58|20.85|20.55|0
1631241380000|2021-09-10 02:36:20|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631241400000|2021-09-10 02:36:40|20.84|20.54|20.83|20.53|20.84|20.54|20.83|20.53|0
1631241430000|2021-09-10 02:37:10|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1631241460000|2021-09-10 02:37:40|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1631241470000|2021-09-10 02:37:50|20.88|20.58|20.87|20.57|20.88|20.58|20.87|20.57|0
1631241510000|2021-09-10 02:38:30|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1631241520000|2021-09-10 02:38:40|20.87|20.57|20.88|20.58|20.88|20.58|20.87|20.57|0
1631241530000|2021-09-10 02:38:50|20.89|20.59|20.88|20.58|20.89|20.59|20.88|20.58|0
1631241600000|2021-09-10 02:40:00|20.89|20.59|20.88|20.58|20.89|20.59|20.88|20.58|0
1631241660000|2021-09-10 02:41:00|20.89|20.59|20.88|20.58|20.89|20.59|20.88|20.58|0
1631241720000|2021-09-10 02:42:00|20.89|20.59|20.88|20.58|20.89|20.59|20.88|20.58|0
1631241790000|2021-09-10 02:43:10|20.89|20.59|20.9|20.6|21|20.7|20.89|20.59|0
1631241850000|2021-09-10 02:44:10|20.92|20.62|20.95|20.65|21|20.7|20.92|20.62|0
1631241860000|2021-09-10 02:44:20|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1631241930000|2021-09-10 02:45:30|20.92|20.62|20.9|20.6|20.96|20.66|20.9|20.6|0
1631241990000|2021-09-10 02:46:30|21|20.7|20.9|20.6|21|20.7|20.9|20.6|0
1631242050000|2021-09-10 02:47:30|20.92|20.62|20.9|20.6|20.92|20.62|20.9|20.6|0
1631242060000|2021-09-10 02:47:40|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1631242110000|2021-09-10 02:48:30|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1631242120000|2021-09-10 02:48:40|20.88|20.58|20.97|20.67|20.97|20.67|20.88|20.58|0
1631242140000|2021-09-10 02:49:00|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1631242180000|2021-09-10 02:49:40|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1631242190000|2021-09-10 02:49:50|21.02|20.72|20.9|20.6|21.02|20.72|20.9|20.6|0
1631242250000|2021-09-10 02:50:50|20.92|20.62|20.9|20.6|20.96|20.66|20.9|20.6|0
1631242310000|2021-09-10 02:51:50|20.92|20.62|20.9|20.6|20.92|20.62|20.9|20.6|0
1631242360000|2021-09-10 02:52:40|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1631242380000|2021-09-10 02:53:00|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1631242390000|2021-09-10 02:53:10|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1631242450000|2021-09-10 02:54:10|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1631242460000|2021-09-10 02:54:20|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1631242530000|2021-09-10 02:55:30|20.89|20.59|20.88|20.58|20.89|20.59|20.88|20.58|0
1631242590000|2021-09-10 02:56:30|20.9|20.6|20.88|20.58|20.9|20.6|20.88|20.58|0
1631242640000|2021-09-10 02:57:20|20.86|20.56|20.84|20.54|20.86|20.56|20.84|20.54|0
1631242650000|2021-09-10 02:57:30|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631242660000|2021-09-10 02:57:40|20.84|20.54|20.85|20.55|20.89|20.59|20.84|20.54|0
1631242720000|2021-09-10 02:58:40|20.92|20.62|20.85|20.55|20.92|20.62|20.83|20.53|0
1631242730000|2021-09-10 02:58:50|20.84|20.54|20.83|20.53|20.84|20.54|20.83|20.53|0
1631242790000|2021-09-10 02:59:50|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1631242800000|2021-09-10 03:00:00|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631242860000|2021-09-10 03:01:00|20.84|20.54|20.83|20.53|20.84|20.54|20.83|20.53|0
1631242920000|2021-09-10 03:02:00|20.84|20.54|20.83|20.53|20.84|20.54|20.83|20.53|0
1631242980000|2021-09-10 03:03:00|20.84|20.54|20.83|20.53|20.85|20.55|20.83|20.53|0
1631243050000|2021-09-10 03:04:10|20.84|20.54|20.83|20.53|20.84|20.54|20.83|20.53|0
1631243110000|2021-09-10 03:05:10|20.84|20.54|20.83|20.53|20.85|20.55|20.83|20.53|0
1631243200000|2021-09-10 03:06:40|20.84|20.54|20.83|20.53|20.85|20.55|20.83|20.53|0
1631243270000|2021-09-10 03:07:50|20.84|20.54|20.84|20.54|20.85|20.55|20.84|20.54|0
1631243280000|2021-09-10 03:08:00|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631243350000|2021-09-10 03:09:10|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1631243360000|2021-09-10 03:09:20|20.85|20.55|20.83|20.53|20.85|20.55|20.83|20.53|0
1631243400000|2021-09-10 03:10:00|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1631243430000|2021-09-10 03:10:30|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1631243460000|2021-09-10 03:11:00|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1631243470000|2021-09-10 03:11:10|20.86|20.56|20.88|20.58|20.98|20.68|20.84|20.54|0
1631243480000|2021-09-10 03:11:20|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1631243540000|2021-09-10 03:12:20|20.92|20.62|20.89|20.59|20.92|20.62|20.89|20.59|0
1631243550000|2021-09-10 03:12:30|20.84|20.54|20.83|20.53|20.84|20.54|20.83|20.53|0
1631243610000|2021-09-10 03:13:30|20.84|20.54|20.83|20.53|20.85|20.55|20.83|20.53|0
1631243670000|2021-09-10 03:14:30|20.84|20.54|20.84|20.54|20.85|20.55|20.84|20.54|0
1631243680000|2021-09-10 03:14:40|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631243740000|2021-09-10 03:15:40|20.84|20.54|20.83|20.53|20.84|20.54|20.83|20.53|0
1631243800000|2021-09-10 03:16:40|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1631243810000|2021-09-10 03:16:50|20.85|20.55|20.83|20.53|20.85|20.55|20.83|20.53|0
1631243870000|2021-09-10 03:17:50|20.84|20.54|20.84|20.54|20.85|20.55|20.84|20.54|0
1631243940000|2021-09-10 03:19:00|20.83|20.53|20.83|20.53|20.85|20.55|20.83|20.53|0
1631244010000|2021-09-10 03:20:10|20.84|20.54|20.83|20.53|20.84|20.54|20.83|20.53|0
1631244080000|2021-09-10 03:21:20|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631244090000|2021-09-10 03:21:30|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1631244150000|2021-09-10 03:22:30|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1631244230000|2021-09-10 03:23:50|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631244280000|2021-09-10 03:24:40|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631244320000|2021-09-10 03:25:20|20.84|20.54|20.84|20.54|20.85|20.55|20.84|20.54|0
1631244340000|2021-09-10 03:25:40|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631244390000|2021-09-10 03:26:30|20.84|20.54|20.84|20.54|20.85|20.55|20.84|20.54|0
1631244400000|2021-09-10 03:26:40|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631244460000|2021-09-10 03:27:40|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631244480000|2021-09-10 03:28:00|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631244530000|2021-09-10 03:28:50|20.84|20.54|20.84|20.54|20.85|20.55|20.84|20.54|0
1631244550000|2021-09-10 03:29:10|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631244580000|2021-09-10 03:29:40|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1631244590000|2021-09-10 03:29:50|20.83|20.53|20.84|20.54|20.85|20.55|20.83|20.53|0
1631244600000|2021-09-10 03:30:00|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631244650000|2021-09-10 03:30:50|20.84|20.54|20.85|20.55|20.85|20.55|20.84|20.54|0
1631244660000|2021-09-10 03:31:00|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1631244680000|2021-09-10 03:31:20|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631244730000|2021-09-10 03:32:10|20.85|20.55|20.83|20.53|20.85|20.55|20.83|20.53|0
1631244790000|2021-09-10 03:33:10|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631244800000|2021-09-10 03:33:20|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631244860000|2021-09-10 03:34:20|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631244880000|2021-09-10 03:34:40|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631244920000|2021-09-10 03:35:20|20.85|20.55|20.83|20.53|20.85|20.55|20.83|20.53|0
1631244990000|2021-09-10 03:36:30|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631245000000|2021-09-10 03:36:40|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631245050000|2021-09-10 03:37:30|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631245060000|2021-09-10 03:37:40|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631245110000|2021-09-10 03:38:30|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1631245120000|2021-09-10 03:38:40|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1631245140000|2021-09-10 03:39:00|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631245180000|2021-09-10 03:39:40|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631245210000|2021-09-10 03:40:10|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1631245250000|2021-09-10 03:40:50|20.85|20.55|20.83|20.53|20.85|20.55|20.83|20.53|0
1631245270000|2021-09-10 03:41:10|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1631245310000|2021-09-10 03:41:50|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631245370000|2021-09-10 03:42:50|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631245440000|2021-09-10 03:44:00|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631245500000|2021-09-10 03:45:00|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631245570000|2021-09-10 03:46:10|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631245640000|2021-09-10 03:47:20|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631245700000|2021-09-10 03:48:20|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631245770000|2021-09-10 03:49:30|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631245830000|2021-09-10 03:50:30|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631245890000|2021-09-10 03:51:30|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631245960000|2021-09-10 03:52:40|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631246020000|2021-09-10 03:53:40|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1631246030000|2021-09-10 03:53:50|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1631246100000|2021-09-10 03:55:00|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631246170000|2021-09-10 03:56:10|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631246230000|2021-09-10 03:57:10|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631246300000|2021-09-10 03:58:20|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631246360000|2021-09-10 03:59:20|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631246420000|2021-09-10 04:00:20|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1631246430000|2021-09-10 04:00:30|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1631246490000|2021-09-10 04:01:30|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631246550000|2021-09-10 04:02:30|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631246610000|2021-09-10 04:03:30|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631246680000|2021-09-10 04:04:40|20.87|20.57|20.89|20.59|20.9|20.6|20.87|20.57|0
1631246700000|2021-09-10 04:05:00|20.88|20.58|20.86|20.56|20.88|20.58|20.86|20.56|0
1631246740000|2021-09-10 04:05:40|20.93|20.63|20.84|20.54|20.93|20.63|20.84|20.54|0
1631246760000|2021-09-10 04:06:00|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631246820000|2021-09-10 04:07:00|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1631246830000|2021-09-10 04:07:10|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1631246890000|2021-09-10 04:08:10|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631246970000|2021-09-10 04:09:30|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1631246980000|2021-09-10 04:09:40|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1631247240000|2021-09-10 04:14:00|20.85|20.55|20.86|20.56|20.88|20.58|20.84|20.54|0
1631247260000|2021-09-10 04:14:20|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1631247300000|2021-09-10 04:15:00|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631247400000|2021-09-10 04:16:40|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1631247410000|2021-09-10 04:16:50|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1631247470000|2021-09-10 04:17:50|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631247530000|2021-09-10 04:18:50|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631247600000|2021-09-10 04:20:00|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631247660000|2021-09-10 04:21:00|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631247770000|2021-09-10 04:22:50|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631247840000|2021-09-10 04:24:00|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631247900000|2021-09-10 04:25:00|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631247960000|2021-09-10 04:26:00|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631248030000|2021-09-10 04:27:10|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1631248040000|2021-09-10 04:27:20|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1631248110000|2021-09-10 04:28:30|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631248170000|2021-09-10 04:29:30|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631248240000|2021-09-10 04:30:40|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631248300000|2021-09-10 04:31:40|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631248380000|2021-09-10 04:33:00|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631248460000|2021-09-10 04:34:20|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1631248470000|2021-09-10 04:34:30|20.84|20.54|20.8|20.5|20.84|20.54|20.8|20.5|0
1631248480000|2021-09-10 04:34:40|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1631248510000|2021-09-10 04:35:10|20.76|20.46|20.78|20.48|20.78|20.48|20.76|20.46|0
1631248520000|2021-09-10 04:35:20|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1631248540000|2021-09-10 04:35:40|20.76|20.46|20.78|20.48|20.79|20.49|20.76|20.46|0
1631248600000|2021-09-10 04:36:40|20.76|20.46|20.76|20.46|20.77|20.47|20.76|20.46|0
1631248650000|2021-09-10 04:37:30|20.78|20.48|20.76|20.46|20.78|20.48|20.76|20.46|0
1631248660000|2021-09-10 04:37:40|20.77|20.47|20.87|20.57|20.87|20.57|20.76|20.46|0
1631248670000|2021-09-10 04:37:50|20.83|20.53|20.78|20.48|20.83|20.53|20.78|20.48|0
1631248710000|2021-09-10 04:38:30|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1631248720000|2021-09-10 04:38:40|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1631248800000|2021-09-10 04:40:00|20.74|20.44|20.73|20.43|20.75|20.45|20.73|20.43|0
1631248820000|2021-09-10 04:40:20|20.82|20.52|20.77|20.47|20.82|20.52|20.77|20.47|0
1631248830000|2021-09-10 04:40:30|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1631248860000|2021-09-10 04:41:00|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1631248870000|2021-09-10 04:41:10|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1631248880000|2021-09-10 04:41:20|20.79|20.49|20.67|20.37|20.79|20.49|20.67|20.37|0
1631248910000|2021-09-10 04:41:50|20.69|20.42|20.71|20.41|20.71|20.44|20.69|20.41|0
1631248920000|2021-09-10 04:42:00|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1631248990000|2021-09-10 04:43:10|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1631249050000|2021-09-10 04:44:10|20.76|20.51|20.71|20.46|20.76|20.51|20.71|20.46|0
1631249060000|2021-09-10 04:44:20|20.72|20.47|20.75|20.45|20.75|20.47|20.72|20.45|1
1631249100000|2021-09-10 04:45:00|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1631249180000|2021-09-10 04:46:20|20.82|20.52|20.73|20.43|20.82|20.52|20.73|20.43|0
1631249220000|2021-09-10 04:47:00|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1631249260000|2021-09-10 04:47:40|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1631249280000|2021-09-10 04:48:00|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1631249300000|2021-09-10 04:48:20|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1631249440000|2021-09-10 04:50:40|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1631249470000|2021-09-10 04:51:10|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1631249580000|2021-09-10 04:53:00|20.75|20.45|20.75|20.45|20.76|20.46|20.75|20.45|0
1631249640000|2021-09-10 04:54:00|20.73|20.43|20.73|20.43|20.74|20.44|20.73|20.43|0
1631249700000|2021-09-10 04:55:00|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1631249710000|2021-09-10 04:55:10|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1631249740000|2021-09-10 04:55:40|20.79|20.49|20.79|20.49|20.79|20.49|20.79|20.49|0
1631249750000|2021-09-10 04:55:50|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1631249800000|2021-09-10 04:56:40|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1631249880000|2021-09-10 04:58:00|20.75|20.45|20.73|20.43|20.75|20.45|20.73|20.43|0
1631249920000|2021-09-10 04:58:40|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1631249950000|2021-09-10 04:59:10|20.79|20.49|20.79|20.49|20.79|20.49|20.79|20.49|0
1631249960000|2021-09-10 04:59:20|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1631250020000|2021-09-10 05:00:20|20.79|20.49|20.78|20.48|20.79|20.49|20.78|20.48|0
1631250040000|2021-09-10 05:00:40|20.79|20.49|20.77|20.47|20.79|20.49|20.77|20.47|0
1631250060000|2021-09-10 05:01:00|20.82|20.52|20.77|20.47|20.82|20.52|20.77|20.47|0
1631250100000|2021-09-10 05:01:40|20.79|20.49|20.78|20.48|20.79|20.49|20.78|20.48|0
1631250160000|2021-09-10 05:02:40|20.79|20.49|20.79|20.49|20.79|20.49|20.79|20.49|0
1631250170000|2021-09-10 05:02:50|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1631250230000|2021-09-10 05:03:50|20.79|20.49|20.78|20.48|20.79|20.49|20.78|20.48|0
1631250300000|2021-09-10 05:05:00|20.79|20.49|20.78|20.48|20.79|20.49|20.78|20.48|0
1631250330000|2021-09-10 05:05:30|20.76|20.46|20.78|20.48|20.78|20.48|20.73|20.43|0
1631250360000|2021-09-10 05:06:00|20.79|20.49|20.77|20.47|20.79|20.49|20.77|20.47|0
1631250390000|2021-09-10 05:06:30|20.75|20.45|20.75|20.45|20.77|20.47|20.75|20.45|0
1631250400000|2021-09-10 05:06:40|20.77|20.47|20.75|20.45|20.77|20.47|20.75|20.45|0
1631250420000|2021-09-10 05:07:00|20.77|20.47|20.75|20.45|20.77|20.47|20.75|20.45|0
1631250430000|2021-09-10 05:07:10|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1631250440000|2021-09-10 05:07:20|20.75|20.45|20.75|20.45|20.77|20.47|20.75|20.45|0
1631250450000|2021-09-10 05:07:30|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1631250510000|2021-09-10 05:08:30|20.79|20.49|20.78|20.48|20.79|20.49|20.78|20.48|0
1631250570000|2021-09-10 05:09:30|20.79|20.49|20.78|20.48|20.79|20.49|20.78|20.48|0
1631250620000|2021-09-10 05:10:20|20.77|20.47|20.75|20.45|20.77|20.47|20.75|20.45|0
1631250630000|2021-09-10 05:10:30|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1631250700000|2021-09-10 05:11:40|20.77|20.47|20.72|20.42|20.77|20.47|20.72|20.42|0
1631250760000|2021-09-10 05:12:40|20.73|20.43|20.72|20.42|20.73|20.43|20.72|20.42|0
1631250770000|2021-09-10 05:12:50|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1631250830000|2021-09-10 05:13:50|20.68|20.38|20.74|20.44|20.74|20.44|20.68|20.38|0
1631250840000|2021-09-10 05:14:00|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1631250900000|2021-09-10 05:15:00|20.68|20.38|20.67|20.37|20.68|20.38|20.67|20.37|0
1631250960000|2021-09-10 05:16:00|20.68|20.38|20.7|20.4|20.7|20.4|20.68|20.38|0
1631250990000|2021-09-10 05:16:30|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1631251030000|2021-09-10 05:17:10|20.79|20.49|20.74|20.44|20.79|20.49|20.74|20.44|0
1631251070000|2021-09-10 05:17:50|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1631251090000|2021-09-10 05:18:10|20.79|20.49|20.75|20.45|20.79|20.49|20.75|20.45|0
1631251310000|2021-09-10 05:21:50|||||||||5
1631251390000|2021-09-10 05:23:10|20.79|20.49|20.74|20.44|20.79|20.49|20.74|20.44|0
1631251400000|2021-09-10 05:23:20|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1631251420000|2021-09-10 05:23:40|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|0
1631251540000|2021-09-10 05:25:40|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1631251770000|2021-09-10 05:29:30|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|0
1631251780000|2021-09-10 05:29:40|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1631251830000|2021-09-10 05:30:30|20.69|20.39|20.7|20.4|20.7|20.4|20.69|20.39|0
1631251860000|2021-09-10 05:31:00|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1631251870000|2021-09-10 05:31:10|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|0
1631251960000|2021-09-10 05:32:40|20.69|20.39|20.7|20.4|20.7|20.4|20.69|20.39|0
1631252100000|2021-09-10 05:35:00|20.69|20.39|20.7|20.4|20.7|20.4|20.69|20.39|0
1631252140000|2021-09-10 05:35:40|20.69|20.39|20.67|20.37|20.69|20.39|20.67|20.37|0
1631252160000|2021-09-10 05:36:00|20.7|20.4|20.69|20.39|20.7|20.4|20.69|20.39|0
1631252170000|2021-09-10 05:36:10|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|0
1631252420000|2021-09-10 05:40:20|20.69|20.39|20.7|20.4|20.7|20.4|20.69|20.39|0
1631252660000|2021-09-10 05:44:20|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1631252720000|2021-09-10 05:45:20|20.73|20.43|20.72|20.42|20.73|20.43|20.72|20.42|0
1631252780000|2021-09-10 05:46:20|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1631252850000|2021-09-10 05:47:30|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1631252860000|2021-09-10 05:47:40|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1631252960000|2021-09-10 05:49:20|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1631252970000|2021-09-10 05:49:30|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1631253000000|2021-09-10 05:50:00|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1631253020000|2021-09-10 05:50:20|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1631253080000|2021-09-10 05:51:20|20.73|20.43|20.72|20.42|20.73|20.43|20.72|20.42|0
1631253100000|2021-09-10 05:51:40|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1631253220000|2021-09-10 05:53:40|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1631253250000|2021-09-10 05:54:10|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1631253300000|2021-09-10 05:55:00|20.74|20.44|20.75|20.45|20.75|20.45|20.74|20.44|0
1631253470000|2021-09-10 05:57:50|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1631253480000|2021-09-10 05:58:00|20.75|20.45|20.74|20.44|20.75|20.45|20.74|20.44|0
1631253490000|2021-09-10 05:58:10|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1631253530000|2021-09-10 05:58:50|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|0
1631253550000|2021-09-10 05:59:10|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1631253560000|2021-09-10 05:59:20|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|0
1631253600000|2021-09-10 06:00:00|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|0
1631253630000|2021-09-10 06:00:30|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|0
1631253640000|2021-09-10 06:00:40|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|0
1631253780000|2021-09-10 06:03:00|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1631253790000|2021-09-10 06:03:10|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|40
1631253800000|2021-09-10 06:03:20|20.63|20.38|20.53|20.45|20.66|20.45|20.53|20.36|0
1631253810000|2021-09-10 06:03:30|20.66|20.36|20.66|20.36|20.66|20.46|20.53|20.36|10
1631253900000|2021-09-10 06:05:00|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|0
1631253910000|2021-09-10 06:05:10|20.66|20.36|20.66|20.36|20.66|20.38|20.62|20.36|1
1631253970000|2021-09-10 06:06:10|20.68|20.38|20.72|20.42|20.72|20.42|20.68|20.38|0
1631254020000|2021-09-10 06:07:00|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|0
1631254050000|2021-09-10 06:07:30|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1631254320000|2021-09-10 06:12:00|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1631254440000|2021-09-10 06:14:00|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1631254630000|2021-09-10 06:17:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1631254650000|2021-09-10 06:17:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1631254740000|2021-09-10 06:19:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|3
1631254750000|2021-09-10 06:19:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1631254770000|2021-09-10 06:19:30|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1631254780000|2021-09-10 06:19:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1631254850000|2021-09-10 06:20:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1631255040000|2021-09-10 06:24:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|3
1631255070000|2021-09-10 06:24:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1631255100000|2021-09-10 06:25:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1631255190000|2021-09-10 06:26:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1631255370000|2021-09-10 06:29:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1631255630000|2021-09-10 06:33:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631255640000|2021-09-10 06:34:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1631255720000|2021-09-10 06:35:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1631255790000|2021-09-10 06:36:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1631255800000|2021-09-10 06:36:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1631256280000|2021-09-10 06:44:40|||||||||25
1631256290000|2021-09-10 06:44:50|||||||||2
1631256300000|2021-09-10 06:45:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631256310000|2021-09-10 06:45:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|8
1631256450000|2021-09-10 06:47:30|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|8
1631256540000|2021-09-10 06:49:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1631256550000|2021-09-10 06:49:10|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|6
1631256610000|2021-09-10 06:50:10|||||||||6
1631256670000|2021-09-10 06:51:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1631256680000|2021-09-10 06:51:20|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|0
1631256720000|2021-09-10 06:52:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|29
1631256730000|2021-09-10 06:52:10|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|0
1631256760000|2021-09-10 06:52:40|20.63|20.55|20.59|20.51|20.63|20.55|20.59|20.51|0
1631256830000|2021-09-10 06:53:50|20.58|20.5|20.54|20.46|20.59|20.51|20.54|20.46|34
1631256840000|2021-09-10 06:54:00|||||||||10
1631256880000|2021-09-10 06:54:40|||||||||11
1631256920000|2021-09-10 06:55:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|1
1631257000000|2021-09-10 06:56:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|9
1631257010000|2021-09-10 06:56:50|||||||||12
1631257020000|2021-09-10 06:57:00|20.58|20.5|20.59|20.51|20.59|20.51|20.57|20.49|14
1631257090000|2021-09-10 06:58:10|20.58|20.5|20.54|20.46|20.58|20.5|20.54|20.46|57
1631257120000|2021-09-10 06:58:40|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1631257140000|2021-09-10 06:59:00|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|42
1631257170000|2021-09-10 06:59:30|20.58|20.5|20.54|20.46|20.58|20.5|20.54|20.46|43
1631257180000|2021-09-10 06:59:40|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1631257190000|2021-09-10 06:59:50|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1631257200000|2021-09-10 07:00:00|20.59|20.51|20.6|20.52|20.64|20.56|20.56|20.48|8
1631257210000|2021-09-10 07:00:10|20.59|20.51|20.59|20.51|20.62|20.54|20.59|20.51|6
1631257220000|2021-09-10 07:00:20|20.6|20.52|20.6|20.52|20.62|20.54|20.59|20.51|9
1631257230000|2021-09-10 07:00:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1631257240000|2021-09-10 07:00:40|20.62|20.54|20.59|20.51|20.64|20.56|20.59|20.51|4
1631257250000|2021-09-10 07:00:50|20.6|20.52|20.64|20.56|20.64|20.56|20.59|20.51|8
1631257260000|2021-09-10 07:01:00|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1631257270000|2021-09-10 07:01:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1631257280000|2021-09-10 07:01:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|6
1631257290000|2021-09-10 07:01:30|||||||||2
1631257300000|2021-09-10 07:01:40|||||||||6
1631257310000|2021-09-10 07:01:50|20.63|20.55|20.59|20.51|20.63|20.55|20.59|20.51|5
1631257320000|2021-09-10 07:02:00|20.58|20.5|20.53|20.45|20.58|20.5|20.53|20.45|14
1631257340000|2021-09-10 07:02:20|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|29
1631257350000|2021-09-10 07:02:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|57
1631257360000|2021-09-10 07:02:40|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1631257370000|2021-09-10 07:02:50|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|9
1631257380000|2021-09-10 07:03:00|20.5|20.42|20.53|20.45|20.53|20.45|20.48|20.4|3
1631257400000|2021-09-10 07:03:20|||||||||2
1631257410000|2021-09-10 07:03:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1631257420000|2021-09-10 07:03:40|20.56|20.48|20.56|20.48|20.58|20.5|20.53|20.45|0
1631257430000|2021-09-10 07:03:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|1
1631257440000|2021-09-10 07:04:00|||||||||5
1631257450000|2021-09-10 07:04:10|20.61|20.53|20.59|20.51|20.63|20.55|20.58|20.5|14
1631257460000|2021-09-10 07:04:20|20.58|20.5|20.61|20.53|20.63|20.55|20.58|20.5|5
1631257470000|2021-09-10 07:04:30|20.58|20.5|20.58|20.5|20.61|20.53|20.58|20.5|0
1631257480000|2021-09-10 07:04:40|20.59|20.51|20.61|20.53|20.63|20.55|20.59|20.51|2
1631257490000|2021-09-10 07:04:50|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1631257500000|2021-09-10 07:05:00|20.63|20.55|20.61|20.53|20.63|20.55|20.58|20.5|10
1631257510000|2021-09-10 07:05:10|20.58|20.5|20.61|20.53|20.63|20.55|20.58|20.5|15
1631257520000|2021-09-10 07:05:20|20.63|20.55|20.59|20.51|20.63|20.55|20.59|20.51|1
1631257530000|2021-09-10 07:05:30|20.58|20.5|20.58|20.5|20.58|20.5|20.56|20.48|7
1631257540000|2021-09-10 07:05:40|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|1
1631257550000|2021-09-10 07:05:50|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|3
1631257560000|2021-09-10 07:06:00|20.58|20.5|20.56|20.48|20.59|20.51|20.56|20.48|0
1631257570000|2021-09-10 07:06:10|20.53|20.45|20.53|20.45|20.56|20.48|20.53|20.45|1
1631257580000|2021-09-10 07:06:20|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1631257620000|2021-09-10 07:07:00|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|51
1631257630000|2021-09-10 07:07:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1631257640000|2021-09-10 07:07:20|20.49|20.41|20.56|20.48|20.56|20.48|20.49|20.41|17
1631257650000|2021-09-10 07:07:30|20.53|20.45|20.53|20.45|20.56|20.48|20.53|20.45|2
1631257660000|2021-09-10 07:07:40|20.54|20.46|20.58|20.5|20.58|20.5|20.54|20.46|8
1631257670000|2021-09-10 07:07:50|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|2
1631257680000|2021-09-10 07:08:00|20.58|20.5|20.58|20.5|20.58|20.5|20.56|20.48|6
1631257690000|2021-09-10 07:08:10|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1631257700000|2021-09-10 07:08:20|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|2
1631257710000|2021-09-10 07:08:30|20.54|20.46|20.58|20.5|20.58|20.5|20.54|20.46|12
1631257720000|2021-09-10 07:08:40|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|0
1631257730000|2021-09-10 07:08:50|20.53|20.45|20.58|20.5|20.58|20.5|20.53|20.45|3
1631257750000|2021-09-10 07:09:10|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|1
1631257760000|2021-09-10 07:09:20|20.59|20.51|20.63|20.55|20.63|20.55|20.59|20.51|1
1631257770000|2021-09-10 07:09:30|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1631257780000|2021-09-10 07:09:40|20.61|20.53|20.61|20.53|20.63|20.55|20.61|20.53|2
1631257790000|2021-09-10 07:09:50|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|6
1631257800000|2021-09-10 07:10:00|20.63|20.55|20.59|20.51|20.63|20.55|20.58|20.5|2
1631257810000|2021-09-10 07:10:10|20.61|20.53|20.61|20.53|20.63|20.55|20.61|20.53|0
1631257820000|2021-09-10 07:10:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|1
1631257850000|2021-09-10 07:10:50|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|1
1631257860000|2021-09-10 07:11:00|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1631257870000|2021-09-10 07:11:10|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|1
1631257880000|2021-09-10 07:11:20|20.54|20.46|20.53|20.45|20.56|20.48|20.53|20.45|0
1631257900000|2021-09-10 07:11:40|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1631257910000|2021-09-10 07:11:50|||||||||1
1631257920000|2021-09-10 07:12:00|20.54|20.46|20.54|20.46|20.54|20.46|20.53|20.45|3
1631257930000|2021-09-10 07:12:10|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|5
1631257940000|2021-09-10 07:12:20|20.53|20.45|20.56|20.48|20.58|20.5|20.53|20.45|15
1631257950000|2021-09-10 07:12:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1631257960000|2021-09-10 07:12:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1631257970000|2021-09-10 07:12:50|20.54|20.46|20.51|20.43|20.54|20.46|20.49|20.41|2
1631257980000|2021-09-10 07:13:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|1
1631258010000|2021-09-10 07:13:30|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|1
1631258020000|2021-09-10 07:13:40|||||||||23
1631258030000|2021-09-10 07:13:50|||||||||1
1631258080000|2021-09-10 07:14:40|20.51|20.43|20.48|20.4|20.51|20.43|20.48|20.4|0
1631258100000|2021-09-10 07:15:00|20.49|20.41|20.48|20.4|20.51|20.43|20.48|20.4|0
1631258110000|2021-09-10 07:15:10|||||||||1
1631258120000|2021-09-10 07:15:20|20.49|20.41|20.53|20.45|20.53|20.45|20.49|20.41|19
1631258130000|2021-09-10 07:15:30|20.51|20.43|20.51|20.43|20.51|20.43|20.48|20.4|46
1631258140000|2021-09-10 07:15:40|20.53|20.45|20.48|20.4|20.53|20.45|20.47|20.39|118
1631258160000|2021-09-10 07:16:00|||||||||2
1631258200000|2021-09-10 07:16:40|||||||||30
1631258220000|2021-09-10 07:17:00|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|50
1631258230000|2021-09-10 07:17:10|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|34
1631258240000|2021-09-10 07:17:20|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|3
1631258250000|2021-09-10 07:17:30|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|4
1631258280000|2021-09-10 07:18:00|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|63
1631258290000|2021-09-10 07:18:10|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1631258300000|2021-09-10 07:18:20|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1631258310000|2021-09-10 07:18:30|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1631258320000|2021-09-10 07:18:40|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|11
1631258330000|2021-09-10 07:18:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1631258340000|2021-09-10 07:19:00|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|7
1631258360000|2021-09-10 07:19:20|20.45|20.37|20.45|20.37|20.45|20.37|20.43|20.35|3
1631258370000|2021-09-10 07:19:30|20.47|20.39|20.47|20.39|20.48|20.4|20.45|20.37|1
1631258380000|2021-09-10 07:19:40|20.45|20.37|20.45|20.37|20.48|20.4|20.45|20.37|42
1631258400000|2021-09-10 07:20:00|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1631258410000|2021-09-10 07:20:10|20.48|20.4|20.46|20.38|20.48|20.4|20.45|20.37|59
1631258420000|2021-09-10 07:20:20|20.48|20.4|20.48|20.4|20.48|20.4|20.46|20.38|1
1631258430000|2021-09-10 07:20:30|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|157
1631258440000|2021-09-10 07:20:40|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|1
1631258450000|2021-09-10 07:20:50|||||||||1
1631258460000|2021-09-10 07:21:00|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|26
1631258470000|2021-09-10 07:21:10|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1631258480000|2021-09-10 07:21:20|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|0
1631258490000|2021-09-10 07:21:30|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1631258500000|2021-09-10 07:21:40|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|51
1631258510000|2021-09-10 07:21:50|||||||||1
1631258530000|2021-09-10 07:22:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|155
1631258540000|2021-09-10 07:22:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|14
1631258560000|2021-09-10 07:22:40|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1631258580000|2021-09-10 07:23:00|20.43|20.35|20.45|20.37|20.45|20.37|20.42|20.34|2
1631258590000|2021-09-10 07:23:10|20.44|20.36|20.45|20.37|20.45|20.37|20.42|20.34|46
1631258600000|2021-09-10 07:23:20|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1631258610000|2021-09-10 07:23:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1631258620000|2021-09-10 07:23:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|14
1631258630000|2021-09-10 07:23:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|11
1631258640000|2021-09-10 07:24:00|||||||||1
1631258650000|2021-09-10 07:24:10|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|1
1631258660000|2021-09-10 07:24:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|20
1631258670000|2021-09-10 07:24:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1631258700000|2021-09-10 07:25:00|||||||||1
1631258710000|2021-09-10 07:25:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1631258720000|2021-09-10 07:25:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|1
1631258730000|2021-09-10 07:25:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1631258750000|2021-09-10 07:25:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|9
1631258760000|2021-09-10 07:26:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1631258770000|2021-09-10 07:26:10|||||||||1
1631258780000|2021-09-10 07:26:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1631258790000|2021-09-10 07:26:30|||||||||1
1631258800000|2021-09-10 07:26:40|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|61
1631258810000|2021-09-10 07:26:50|||||||||1
1631258820000|2021-09-10 07:27:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|22
1631258840000|2021-09-10 07:27:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631258860000|2021-09-10 07:27:40|||||||||8
1631258870000|2021-09-10 07:27:50|||||||||1
1631258920000|2021-09-10 07:28:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1631258930000|2021-09-10 07:28:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|1
1631258940000|2021-09-10 07:29:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631258970000|2021-09-10 07:29:30|||||||||4
1631258990000|2021-09-10 07:29:50|||||||||1
1631259000000|2021-09-10 07:30:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1631259020000|2021-09-10 07:30:20|||||||||6
1631259060000|2021-09-10 07:31:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1631259070000|2021-09-10 07:31:10|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1631259080000|2021-09-10 07:31:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|12
1631259100000|2021-09-10 07:31:40|20.43|20.35|20.47|20.39|20.47|20.39|20.43|20.35|1
1631259110000|2021-09-10 07:31:50|20.45|20.37|20.43|20.35|20.47|20.39|20.43|20.35|0
1631259120000|2021-09-10 07:32:00|20.45|20.37|20.43|20.35|20.47|20.39|20.43|20.35|1
1631259160000|2021-09-10 07:32:40|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|0
1631259170000|2021-09-10 07:32:50|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|1
1631259180000|2021-09-10 07:33:00|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|1
1631259190000|2021-09-10 07:33:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|17
1631259210000|2021-09-10 07:33:30|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1631259230000|2021-09-10 07:33:50|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|3
1631259240000|2021-09-10 07:34:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|3
1631259250000|2021-09-10 07:34:10|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1631259260000|2021-09-10 07:34:20|20.49|20.41|20.51|20.43|20.53|20.45|20.48|20.4|1
1631259270000|2021-09-10 07:34:30|20.5|20.42|20.49|20.41|20.51|20.43|20.49|20.41|103
1631259290000|2021-09-10 07:34:50|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|11
1631259300000|2021-09-10 07:35:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|8
1631259310000|2021-09-10 07:35:10|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|0
1631259320000|2021-09-10 07:35:20|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|0
1631259330000|2021-09-10 07:35:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1631259340000|2021-09-10 07:35:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1631259360000|2021-09-10 07:36:00|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|18
1631259370000|2021-09-10 07:36:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|10
1631259380000|2021-09-10 07:36:20|||||||||65
1631259390000|2021-09-10 07:36:30|||||||||1
1631259430000|2021-09-10 07:37:10|||||||||1
1631259450000|2021-09-10 07:37:30|||||||||55
1631259460000|2021-09-10 07:37:40|||||||||2
1631259500000|2021-09-10 07:38:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|5
1631259540000|2021-09-10 07:39:00|||||||||2
1631259570000|2021-09-10 07:39:30|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|3
1631259580000|2021-09-10 07:39:40|||||||||2
1631259590000|2021-09-10 07:39:50|20.54|20.46|20.49|20.41|20.54|20.46|20.49|20.41|87
1631259600000|2021-09-10 07:40:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1631259620000|2021-09-10 07:40:20|20.51|20.43|20.51|20.43|20.54|20.46|20.49|20.41|1
1631259630000|2021-09-10 07:40:30|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|1
1631259640000|2021-09-10 07:40:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1631259650000|2021-09-10 07:40:50|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1631259660000|2021-09-10 07:41:00|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|1
1631259670000|2021-09-10 07:41:10|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1631259680000|2021-09-10 07:41:20|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1631259690000|2021-09-10 07:41:30|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|1
1631259700000|2021-09-10 07:41:40|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1631259710000|2021-09-10 07:41:50|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|1
1631259720000|2021-09-10 07:42:00|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|0
1631259730000|2021-09-10 07:42:10|||||||||1
1631259740000|2021-09-10 07:42:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1631259760000|2021-09-10 07:42:40|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|1
1631259770000|2021-09-10 07:42:50|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1631259790000|2021-09-10 07:43:10|||||||||2
1631259830000|2021-09-10 07:43:50|||||||||1
1631259860000|2021-09-10 07:44:20|||||||||1
1631259870000|2021-09-10 07:44:30|||||||||5
1631259880000|2021-09-10 07:44:40|||||||||1
1631259890000|2021-09-10 07:44:50|||||||||2
1631259930000|2021-09-10 07:45:30|||||||||1
1631259960000|2021-09-10 07:46:00|||||||||1
1631259970000|2021-09-10 07:46:10|||||||||1
1631259980000|2021-09-10 07:46:20|20.44|20.36|20.48|20.4|20.49|20.41|20.44|20.36|67
1631259990000|2021-09-10 07:46:30|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|130
1631260000000|2021-09-10 07:46:40|20.44|20.36|20.45|20.37|20.45|20.37|20.43|20.35|245
1631260010000|2021-09-10 07:46:50|20.46|20.38|20.46|20.38|20.46|20.38|20.43|20.35|4
1631260020000|2021-09-10 07:47:00|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|49
1631260030000|2021-09-10 07:47:10|20.44|20.36|20.44|20.36|20.46|20.38|20.44|20.36|0
1631260050000|2021-09-10 07:47:30|20.46|20.38|20.44|20.36|20.49|20.41|20.44|20.36|60
1631260060000|2021-09-10 07:47:40|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1631260090000|2021-09-10 07:48:10|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|1
1631260120000|2021-09-10 07:48:40|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1631260130000|2021-09-10 07:48:50|||||||||1
1631260140000|2021-09-10 07:49:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1631260150000|2021-09-10 07:49:10|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|4
1631260160000|2021-09-10 07:49:20|20.39|20.31|20.39|20.31|20.41|20.33|20.39|20.31|1
1631260170000|2021-09-10 07:49:30|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|0
1631260180000|2021-09-10 07:49:40|||||||||3
1631260190000|2021-09-10 07:49:50|||||||||1
1631260220000|2021-09-10 07:50:20|||||||||2
1631260260000|2021-09-10 07:51:00|||||||||1
1631260290000|2021-09-10 07:51:30|||||||||1
1631260310000|2021-09-10 07:51:50|||||||||1
1631260330000|2021-09-10 07:52:10|||||||||1
1631260350000|2021-09-10 07:52:30|||||||||1
1631260360000|2021-09-10 07:52:40|||||||||1
1631260370000|2021-09-10 07:52:50|||||||||6
1631260400000|2021-09-10 07:53:20|||||||||2
1631260410000|2021-09-10 07:53:30|||||||||93
1631260420000|2021-09-10 07:53:40|||||||||1
1631260440000|2021-09-10 07:54:00|||||||||1
1631260450000|2021-09-10 07:54:10|||||||||1
1631260460000|2021-09-10 07:54:20|||||||||1
1631260470000|2021-09-10 07:54:30|||||||||23
1631260480000|2021-09-10 07:54:40|20.46|20.38|20.44|20.36|20.49|20.41|20.44|20.36|1
1631260490000|2021-09-10 07:54:50|||||||||1
1631260520000|2021-09-10 07:55:20|||||||||1
1631260530000|2021-09-10 07:55:30|||||||||1
1631260550000|2021-09-10 07:55:50|||||||||2
1631260560000|2021-09-10 07:56:00|||||||||2
1631260570000|2021-09-10 07:56:10|||||||||1
1631260600000|2021-09-10 07:56:40|||||||||10
1631260620000|2021-09-10 07:57:00|||||||||1
1631260650000|2021-09-10 07:57:30|20.42|20.34|20.44|20.36|20.44|20.36|20.4|20.32|27
1631260660000|2021-09-10 07:57:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1631260670000|2021-09-10 07:57:50|20.4|20.32|20.45|20.37|20.45|20.37|20.4|20.32|133
1631260680000|2021-09-10 07:58:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|166
1631260690000|2021-09-10 07:58:10|||||||||1
1631260700000|2021-09-10 07:58:20|||||||||5
1631260740000|2021-09-10 07:59:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|15
1631260750000|2021-09-10 07:59:10|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1631260800000|2021-09-10 08:00:00|||||||||1
1631260820000|2021-09-10 08:00:20|20.5|20.42|20.45|20.37|20.5|20.42|20.45|20.37|243
1631260830000|2021-09-10 08:00:30|20.5|20.42|20.45|20.37|20.5|20.42|20.45|20.37|51
1631260840000|2021-09-10 08:00:40|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|65
1631260850000|2021-09-10 08:00:50|20.49|20.41|20.49|20.41|20.49|20.41|20.45|20.37|1
1631260860000|2021-09-10 08:01:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|2
1631260870000|2021-09-10 08:01:10|20.5|20.42|20.46|20.38|20.5|20.42|20.45|20.37|79
1631260880000|2021-09-10 08:01:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|10
1631260890000|2021-09-10 08:01:30|||||||||18
1631260900000|2021-09-10 08:01:40|20.44|20.36|20.42|20.34|20.45|20.37|20.42|20.34|195
1631260910000|2021-09-10 08:01:50|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|49
1631260930000|2021-09-10 08:02:10|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|14
1631260940000|2021-09-10 08:02:20|||||||||7
1631260950000|2021-09-10 08:02:30|||||||||3
1631260960000|2021-09-10 08:02:40|||||||||11
1631260980000|2021-09-10 08:03:00|||||||||9
1631261000000|2021-09-10 08:03:20|||||||||4
1631261010000|2021-09-10 08:03:30|||||||||1
1631261040000|2021-09-10 08:04:00|||||||||2
1631261070000|2021-09-10 08:04:30|||||||||1
1631261080000|2021-09-10 08:04:40|||||||||2
1631261120000|2021-09-10 08:05:20|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|22
1631261130000|2021-09-10 08:05:30|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|3
1631261170000|2021-09-10 08:06:10|||||||||13
1631261190000|2021-09-10 08:06:30|||||||||42
1631261200000|2021-09-10 08:06:40|||||||||53
1631261210000|2021-09-10 08:06:50|||||||||2
1631261230000|2021-09-10 08:07:10|||||||||3
1631261260000|2021-09-10 08:07:40|||||||||1
1631261280000|2021-09-10 08:08:00|||||||||1
1631261290000|2021-09-10 08:08:10|||||||||4
1631261300000|2021-09-10 08:08:20|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|7
1631261310000|2021-09-10 08:08:30|20.42|20.34|20.4|20.32|20.44|20.36|20.4|20.32|19
1631261320000|2021-09-10 08:08:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|2
1631261330000|2021-09-10 08:08:50|20.4|20.32|20.42|20.34|20.44|20.36|20.4|20.32|11
1631261340000|2021-09-10 08:09:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1631261390000|2021-09-10 08:09:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1631261400000|2021-09-10 08:10:00|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|3
1631261410000|2021-09-10 08:10:10|||||||||1
1631261430000|2021-09-10 08:10:30|||||||||1
1631261470000|2021-09-10 08:11:10|||||||||1
1631261480000|2021-09-10 08:11:20|||||||||1
1631261490000|2021-09-10 08:11:30|||||||||2
1631261500000|2021-09-10 08:11:40|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1631261510000|2021-09-10 08:11:50|||||||||1
1631261530000|2021-09-10 08:12:10|||||||||1
1631261540000|2021-09-10 08:12:20|||||||||7
1631261550000|2021-09-10 08:12:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|9
1631261560000|2021-09-10 08:12:40|20.42|20.34|20.39|20.31|20.42|20.34|20.39|20.31|2
1631261570000|2021-09-10 08:12:50|||||||||81
1631261600000|2021-09-10 08:13:20|20.42|20.34|20.39|20.31|20.42|20.34|20.39|20.31|24
1631261610000|2021-09-10 08:13:30|20.42|20.34|20.42|20.34|20.44|20.36|20.39|20.31|3
1631261620000|2021-09-10 08:13:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1631261630000|2021-09-10 08:13:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|2
1631261640000|2021-09-10 08:14:00|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1631261670000|2021-09-10 08:14:30|||||||||1
1631261680000|2021-09-10 08:14:40|||||||||2
1631261690000|2021-09-10 08:14:50|||||||||1
1631261710000|2021-09-10 08:15:10|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|4
1631261720000|2021-09-10 08:15:20|20.41|20.33|20.41|20.33|20.44|20.36|20.41|20.33|0
1631261730000|2021-09-10 08:15:30|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1631261740000|2021-09-10 08:15:40|||||||||2
1631261750000|2021-09-10 08:15:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1631261760000|2021-09-10 08:16:00|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|45
1631261770000|2021-09-10 08:16:10|20.41|20.33|20.41|20.33|20.41|20.33|20.39|20.31|139
1631261780000|2021-09-10 08:16:20|20.44|20.36|20.39|20.31|20.44|20.36|20.39|20.31|16
1631261790000|2021-09-10 08:16:30|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|1
1631261810000|2021-09-10 08:16:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1631261820000|2021-09-10 08:17:00|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|0
1631261840000|2021-09-10 08:17:20|||||||||1
1631261860000|2021-09-10 08:17:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|3
1631261870000|2021-09-10 08:17:50|||||||||1
1631261910000|2021-09-10 08:18:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1631261920000|2021-09-10 08:18:40|||||||||45
1631261940000|2021-09-10 08:19:00|||||||||3
1631261950000|2021-09-10 08:19:10|||||||||2
1631261980000|2021-09-10 08:19:40|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|7
1631261990000|2021-09-10 08:19:50|||||||||2
1631262000000|2021-09-10 08:20:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|2
1631262040000|2021-09-10 08:20:40|||||||||20
1631262050000|2021-09-10 08:20:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|9
1631262060000|2021-09-10 08:21:00|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|0
1631262070000|2021-09-10 08:21:10|||||||||2
1631262090000|2021-09-10 08:21:30|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1631262110000|2021-09-10 08:21:50|||||||||1
1631262120000|2021-09-10 08:22:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1631262130000|2021-09-10 08:22:10|||||||||2
1631262140000|2021-09-10 08:22:20|||||||||2
1631262170000|2021-09-10 08:22:50|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1631262180000|2021-09-10 08:23:00|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1631262190000|2021-09-10 08:23:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1631262200000|2021-09-10 08:23:20|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|3
1631262220000|2021-09-10 08:23:40|||||||||2
1631262240000|2021-09-10 08:24:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1631262270000|2021-09-10 08:24:30|||||||||1
1631262280000|2021-09-10 08:24:40|||||||||2
1631262290000|2021-09-10 08:24:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1631262300000|2021-09-10 08:25:00|||||||||22
1631262310000|2021-09-10 08:25:10|||||||||2
1631262330000|2021-09-10 08:25:30|||||||||1
1631262340000|2021-09-10 08:25:40|||||||||1
1631262370000|2021-09-10 08:26:10|||||||||1
1631262400000|2021-09-10 08:26:40|||||||||3
1631262410000|2021-09-10 08:26:50|||||||||1
1631262450000|2021-09-10 08:27:30|||||||||1
1631262470000|2021-09-10 08:27:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|2
1631262490000|2021-09-10 08:28:10|||||||||2
1631262500000|2021-09-10 08:28:20|||||||||13
1631262530000|2021-09-10 08:28:50|||||||||2
1631262540000|2021-09-10 08:29:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1631262550000|2021-09-10 08:29:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1631262560000|2021-09-10 08:29:20|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1631262580000|2021-09-10 08:29:40|||||||||2
1631262590000|2021-09-10 08:29:50|20.39|20.31|20.43|20.35|20.43|20.35|20.39|20.31|0
1631262600000|2021-09-10 08:30:00|20.41|20.33|20.41|20.33|20.43|20.35|20.39|20.31|1
1631262610000|2021-09-10 08:30:10|20.39|20.31|20.38|20.3|20.41|20.33|20.38|20.3|6
1631262620000|2021-09-10 08:30:20|||||||||37
1631262640000|2021-09-10 08:30:40|20.33|20.25|20.38|20.3|20.38|20.3|20.33|20.25|114
1631262650000|2021-09-10 08:30:50|||||||||5
1631262670000|2021-09-10 08:31:10|||||||||3
1631262680000|2021-09-10 08:31:20|20.36|20.28|20.36|20.28|20.38|20.3|20.36|20.28|18
1631262690000|2021-09-10 08:31:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1631262710000|2021-09-10 08:31:50|||||||||2
1631262720000|2021-09-10 08:32:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|5
1631262730000|2021-09-10 08:32:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1631262740000|2021-09-10 08:32:20|||||||||1
1631262750000|2021-09-10 08:32:30|||||||||1
1631262760000|2021-09-10 08:32:40|||||||||53
1631262770000|2021-09-10 08:32:50|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|6
1631262790000|2021-09-10 08:33:10|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|3
1631262800000|2021-09-10 08:33:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|1
1631262810000|2021-09-10 08:33:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1631262830000|2021-09-10 08:33:50|||||||||23
1631262850000|2021-09-10 08:34:10|||||||||2
1631262870000|2021-09-10 08:34:30|||||||||1
1631262880000|2021-09-10 08:34:40|||||||||1
1631262890000|2021-09-10 08:34:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|17
1631262900000|2021-09-10 08:35:00|||||||||1
1631262930000|2021-09-10 08:35:30|20.27|20.19|20.32|20.24|20.32|20.24|20.27|20.19|110
1631262940000|2021-09-10 08:35:40|||||||||7
1631262950000|2021-09-10 08:35:50|||||||||8
1631262960000|2021-09-10 08:36:00|||||||||1
1631262970000|2021-09-10 08:36:10|||||||||24
1631262980000|2021-09-10 08:36:20|||||||||13
1631262990000|2021-09-10 08:36:30|||||||||23
1631263000000|2021-09-10 08:36:40|||||||||10
1631263010000|2021-09-10 08:36:50|||||||||38
1631263020000|2021-09-10 08:37:00|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|54
1631263030000|2021-09-10 08:37:10|||||||||3
1631263040000|2021-09-10 08:37:20|||||||||17
1631263060000|2021-09-10 08:37:40|||||||||14
1631263080000|2021-09-10 08:38:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|6
1631263090000|2021-09-10 08:38:10|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|2
1631263100000|2021-09-10 08:38:20|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|1
1631263110000|2021-09-10 08:38:30|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|2
1631263120000|2021-09-10 08:38:40|20.29|20.21|20.3|20.22|20.3|20.22|20.27|20.19|18
1631263140000|2021-09-10 08:39:00|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1631263150000|2021-09-10 08:39:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1631263170000|2021-09-10 08:39:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1631263180000|2021-09-10 08:39:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|6
1631263190000|2021-09-10 08:39:50|||||||||1
1631263210000|2021-09-10 08:40:10|||||||||3
1631263230000|2021-09-10 08:40:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|10
1631263240000|2021-09-10 08:40:40|20.27|20.19|20.27|20.19|20.27|20.19|20.26|20.18|43
1631263260000|2021-09-10 08:41:00|20.26|20.18|20.26|20.18|20.27|20.19|20.26|20.18|0
1631263270000|2021-09-10 08:41:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1631263280000|2021-09-10 08:41:20|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|0
1631263290000|2021-09-10 08:41:30|20.3|20.22|20.29|20.21|20.32|20.24|20.29|20.21|5
1631263300000|2021-09-10 08:41:40|20.3|20.22|20.29|20.21|20.32|20.24|20.29|20.21|2
1631263310000|2021-09-10 08:41:50|20.3|20.22|20.32|20.24|20.32|20.24|20.29|20.21|0
1631263320000|2021-09-10 08:42:00|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|1
1631263340000|2021-09-10 08:42:20|20.29|20.21|20.3|20.22|20.3|20.22|20.27|20.19|11
1631263350000|2021-09-10 08:42:30|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|99
1631263380000|2021-09-10 08:43:00|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|1
1631263390000|2021-09-10 08:43:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|2
1631263400000|2021-09-10 08:43:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1631263430000|2021-09-10 08:43:50|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|101
1631263480000|2021-09-10 08:44:40|||||||||3
1631263500000|2021-09-10 08:45:00|||||||||14
1631263520000|2021-09-10 08:45:20|||||||||1
1631263530000|2021-09-10 08:45:30|||||||||49
1631263550000|2021-09-10 08:45:50|||||||||62
1631263590000|2021-09-10 08:46:30|||||||||1
1631263600000|2021-09-10 08:46:40|||||||||13
1631263630000|2021-09-10 08:47:10|||||||||267
1631263650000|2021-09-10 08:47:30|||||||||4
1631263660000|2021-09-10 08:47:40|||||||||8
1631263680000|2021-09-10 08:48:00|||||||||1
1631263720000|2021-09-10 08:48:40|||||||||1
1631263730000|2021-09-10 08:48:50|||||||||1
1631263750000|2021-09-10 08:49:10|||||||||3
1631263790000|2021-09-10 08:49:50|||||||||1
1631263810000|2021-09-10 08:50:10|||||||||5
1631263850000|2021-09-10 08:50:50|||||||||1
1631263880000|2021-09-10 08:51:20|||||||||1
1631263900000|2021-09-10 08:51:40|||||||||1
1631263920000|2021-09-10 08:52:00|||||||||1
1631263950000|2021-09-10 08:52:30|||||||||1
1631263960000|2021-09-10 08:52:40|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|36
1631263980000|2021-09-10 08:53:00|||||||||2
1631264010000|2021-09-10 08:53:30|||||||||5
1631264050000|2021-09-10 08:54:10|||||||||1
1631264070000|2021-09-10 08:54:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1631264080000|2021-09-10 08:54:40|||||||||1
1631264100000|2021-09-10 08:55:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1631264110000|2021-09-10 08:55:10|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1631264120000|2021-09-10 08:55:20|||||||||2
1631264150000|2021-09-10 08:55:50|||||||||2
1631264180000|2021-09-10 08:56:20|||||||||1
1631264210000|2021-09-10 08:56:50|||||||||1
1631264240000|2021-09-10 08:57:20|||||||||1
1631264250000|2021-09-10 08:57:30|||||||||1
1631264260000|2021-09-10 08:57:40|||||||||8
1631264280000|2021-09-10 08:58:00|||||||||2
1631264310000|2021-09-10 08:58:30|||||||||1
1631264320000|2021-09-10 08:58:40|||||||||1
1631264350000|2021-09-10 08:59:10|||||||||1
1631264360000|2021-09-10 08:59:20|||||||||14
1631264380000|2021-09-10 08:59:40|||||||||1
1631264410000|2021-09-10 09:00:10|||||||||2
1631264420000|2021-09-10 09:00:20|||||||||1
1631264440000|2021-09-10 09:00:40|||||||||14
1631264460000|2021-09-10 09:01:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|7
1631264480000|2021-09-10 09:01:20|||||||||1
1631264490000|2021-09-10 09:01:30|||||||||1
1631264510000|2021-09-10 09:01:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|32
1631264540000|2021-09-10 09:02:20|||||||||4
1631264550000|2021-09-10 09:02:30|||||||||12
1631264560000|2021-09-10 09:02:40|||||||||5
1631264570000|2021-09-10 09:02:50|||||||||8
1631264580000|2021-09-10 09:03:00|||||||||13
1631264590000|2021-09-10 09:03:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|14
1631264610000|2021-09-10 09:03:30|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|9
1631264620000|2021-09-10 09:03:40|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|13
1631264630000|2021-09-10 09:03:50|||||||||4
1631264640000|2021-09-10 09:04:00|||||||||1
1631264650000|2021-09-10 09:04:10|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1631264660000|2021-09-10 09:04:20|||||||||1
1631264680000|2021-09-10 09:04:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|1
1631264710000|2021-09-10 09:05:10|||||||||1
1631264750000|2021-09-10 09:05:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|2
1631264770000|2021-09-10 09:06:10|20.28|20.2|20.29|20.21|20.29|20.21|20.26|20.18|91
1631264780000|2021-09-10 09:06:20|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|1
1631264820000|2021-09-10 09:07:00|||||||||6
1631264830000|2021-09-10 09:07:10|||||||||1
1631264840000|2021-09-10 09:07:20|||||||||1
1631264880000|2021-09-10 09:08:00|||||||||1
1631264890000|2021-09-10 09:08:10|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|32
1631264900000|2021-09-10 09:08:20|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1631264910000|2021-09-10 09:08:30|20.27|20.19|20.29|20.21|20.31|20.23|20.27|20.19|20
1631264920000|2021-09-10 09:08:40|||||||||1
1631264930000|2021-09-10 09:08:50|||||||||4
1631264940000|2021-09-10 09:09:00|||||||||1
1631265000000|2021-09-10 09:10:00|||||||||1
1631265010000|2021-09-10 09:10:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|13
1631265020000|2021-09-10 09:10:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|3
1631265080000|2021-09-10 09:11:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|27
1631265090000|2021-09-10 09:11:30|||||||||2
1631265100000|2021-09-10 09:11:40|||||||||22
1631265110000|2021-09-10 09:11:50|||||||||3
1631265120000|2021-09-10 09:12:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|9
1631265130000|2021-09-10 09:12:10|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|1
1631265140000|2021-09-10 09:12:20|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1631265150000|2021-09-10 09:12:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|6
1631265160000|2021-09-10 09:12:40|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|1
1631265170000|2021-09-10 09:12:50|||||||||2
1631265210000|2021-09-10 09:13:30|||||||||8
1631265220000|2021-09-10 09:13:40|||||||||30
1631265240000|2021-09-10 09:14:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1631265250000|2021-09-10 09:14:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1631265270000|2021-09-10 09:14:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1631265290000|2021-09-10 09:14:50|||||||||1
1631265300000|2021-09-10 09:15:00|||||||||1
1631265310000|2021-09-10 09:15:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1631265340000|2021-09-10 09:15:40|||||||||1
1631265350000|2021-09-10 09:15:50|||||||||1
1631265370000|2021-09-10 09:16:10|||||||||1
1631265380000|2021-09-10 09:16:20|||||||||12
1631265400000|2021-09-10 09:16:40|||||||||8
1631265410000|2021-09-10 09:16:50|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|97
1631265420000|2021-09-10 09:17:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|14
1631265430000|2021-09-10 09:17:10|||||||||41
1631265460000|2021-09-10 09:17:40|||||||||5
1631265490000|2021-09-10 09:18:10|||||||||1
1631265500000|2021-09-10 09:18:20|||||||||1
1631265510000|2021-09-10 09:18:30|||||||||1
1631265540000|2021-09-10 09:19:00|||||||||1
1631265550000|2021-09-10 09:19:10|||||||||1
1631265600000|2021-09-10 09:20:00|||||||||5
1631265610000|2021-09-10 09:20:10|||||||||1
1631265620000|2021-09-10 09:20:20|||||||||1
1631265670000|2021-09-10 09:21:10|||||||||1
1631265680000|2021-09-10 09:21:20|||||||||1
1631265690000|2021-09-10 09:21:30|||||||||1
1631265720000|2021-09-10 09:22:00|||||||||4
1631265730000|2021-09-10 09:22:10|||||||||1
1631265760000|2021-09-10 09:22:40|||||||||1
1631265770000|2021-09-10 09:22:50|||||||||1
1631265820000|2021-09-10 09:23:40|||||||||1
1631265830000|2021-09-10 09:23:50|||||||||1
1631265840000|2021-09-10 09:24:00|||||||||4
1631265850000|2021-09-10 09:24:10|||||||||1
1631265890000|2021-09-10 09:24:50|||||||||137
1631265920000|2021-09-10 09:25:20|||||||||1
1631265940000|2021-09-10 09:25:40|||||||||1
1631265950000|2021-09-10 09:25:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|94
1631265960000|2021-09-10 09:26:00|||||||||12
1631265990000|2021-09-10 09:26:30|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|1
1631266010000|2021-09-10 09:26:50|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|2
1631266020000|2021-09-10 09:27:00|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|2
1631266030000|2021-09-10 09:27:10|||||||||4
1631266060000|2021-09-10 09:27:40|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|2
1631266070000|2021-09-10 09:27:50|||||||||2
1631266080000|2021-09-10 09:28:00|||||||||8
1631266090000|2021-09-10 09:28:10|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|5
1631266100000|2021-09-10 09:28:20|||||||||2
1631266110000|2021-09-10 09:28:30|||||||||1
1631266130000|2021-09-10 09:28:50|||||||||1
1631266160000|2021-09-10 09:29:20|||||||||1
1631266180000|2021-09-10 09:29:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|108
1631266190000|2021-09-10 09:29:50|||||||||1
1631266200000|2021-09-10 09:30:00|||||||||7
1631266210000|2021-09-10 09:30:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1631266220000|2021-09-10 09:30:20|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|53
1631266260000|2021-09-10 09:31:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1631266290000|2021-09-10 09:31:30|||||||||8
1631266310000|2021-09-10 09:31:50|||||||||7
1631266320000|2021-09-10 09:32:00|||||||||6
1631266330000|2021-09-10 09:32:10|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1631266340000|2021-09-10 09:32:20|||||||||33
1631266350000|2021-09-10 09:32:30|||||||||11
1631266360000|2021-09-10 09:32:40|||||||||9
1631266380000|2021-09-10 09:33:00|||||||||13
1631266400000|2021-09-10 09:33:20|||||||||10
1631266420000|2021-09-10 09:33:40|||||||||1
1631266430000|2021-09-10 09:33:50|||||||||2
1631266450000|2021-09-10 09:34:10|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|30
1631266460000|2021-09-10 09:34:20|||||||||1
1631266470000|2021-09-10 09:34:30|||||||||4
1631266490000|2021-09-10 09:34:50|||||||||1
1631266560000|2021-09-10 09:36:00|||||||||2
1631266620000|2021-09-10 09:37:00|||||||||1
1631266630000|2021-09-10 09:37:10|||||||||1
1631266690000|2021-09-10 09:38:10|||||||||2
1631266720000|2021-09-10 09:38:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|82
1631266740000|2021-09-10 09:39:00|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|5
1631266760000|2021-09-10 09:39:20|||||||||1
1631266790000|2021-09-10 09:39:50|||||||||1
1631266830000|2021-09-10 09:40:30|||||||||1
1631266860000|2021-09-10 09:41:00|||||||||1
1631266890000|2021-09-10 09:41:30|||||||||1
1631266920000|2021-09-10 09:42:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1631266930000|2021-09-10 09:42:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1631266960000|2021-09-10 09:42:40|||||||||1
1631266970000|2021-09-10 09:42:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1631266980000|2021-09-10 09:43:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1631266990000|2021-09-10 09:43:10|||||||||1
1631267010000|2021-09-10 09:43:30|||||||||6
1631267030000|2021-09-10 09:43:50|||||||||1
1631267050000|2021-09-10 09:44:10|||||||||1
1631267100000|2021-09-10 09:45:00|||||||||1
1631267120000|2021-09-10 09:45:20|||||||||1
1631267140000|2021-09-10 09:45:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|70
1631267160000|2021-09-10 09:46:00|||||||||1
1631267190000|2021-09-10 09:46:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|2
1631267220000|2021-09-10 09:47:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1631267230000|2021-09-10 09:47:10|||||||||41
1631267280000|2021-09-10 09:48:00|||||||||1
1631267290000|2021-09-10 09:48:10|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|19
1631267300000|2021-09-10 09:48:20|||||||||1
1631267320000|2021-09-10 09:48:40|||||||||1
1631267330000|2021-09-10 09:48:50|||||||||11
1631267360000|2021-09-10 09:49:20|||||||||1
1631267380000|2021-09-10 09:49:40|||||||||86
1631267400000|2021-09-10 09:50:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|40
1631267410000|2021-09-10 09:50:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|55
1631267420000|2021-09-10 09:50:20|20.39|20.31|20.39|20.31|20.39|20.31|20.37|20.29|0
1631267430000|2021-09-10 09:50:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|7
1631267460000|2021-09-10 09:51:00|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|91
1631267470000|2021-09-10 09:51:10|||||||||46
1631267480000|2021-09-10 09:51:20|20.37|20.29|20.42|20.34|20.42|20.34|20.37|20.29|162
1631267510000|2021-09-10 09:51:50|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1631267530000|2021-09-10 09:52:10|||||||||1
1631267540000|2021-09-10 09:52:20|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1631267560000|2021-09-10 09:52:40|||||||||1
1631267580000|2021-09-10 09:53:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|16
1631267600000|2021-09-10 09:53:20|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|35
1631267610000|2021-09-10 09:53:30|||||||||21
1631267630000|2021-09-10 09:53:50|||||||||1
1631267680000|2021-09-10 09:54:40|||||||||1
1631267700000|2021-09-10 09:55:00|||||||||1
1631267730000|2021-09-10 09:55:30|||||||||77
1631267750000|2021-09-10 09:55:50|||||||||8
1631267770000|2021-09-10 09:56:10|||||||||66
1631267780000|2021-09-10 09:56:20|||||||||1
1631267800000|2021-09-10 09:56:40|||||||||20
1631267830000|2021-09-10 09:57:10|||||||||99
1631267880000|2021-09-10 09:58:00|||||||||1
1631267890000|2021-09-10 09:58:10|||||||||32
1631267900000|2021-09-10 09:58:20|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|3
1631267910000|2021-09-10 09:58:30|||||||||3
1631267920000|2021-09-10 09:58:40|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|20
1631267940000|2021-09-10 09:59:00|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|13
1631267950000|2021-09-10 09:59:10|||||||||1
1631267960000|2021-09-10 09:59:20|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|0
1631267970000|2021-09-10 09:59:30|||||||||1
1631267980000|2021-09-10 09:59:40|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|0
1631267990000|2021-09-10 09:59:50|20.4|20.32|20.4|20.32|20.43|20.35|20.4|20.32|2
1631268000000|2021-09-10 10:00:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631268010000|2021-09-10 10:00:10|||||||||1
1631268020000|2021-09-10 10:00:20|20.4|20.32|20.4|20.32|20.43|20.35|20.4|20.32|0
1631268030000|2021-09-10 10:00:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1631268060000|2021-09-10 10:01:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|10
1631268070000|2021-09-10 10:01:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|6
1631268080000|2021-09-10 10:01:20|||||||||12
1631268090000|2021-09-10 10:01:30|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1631268100000|2021-09-10 10:01:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1631268120000|2021-09-10 10:02:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1631268140000|2021-09-10 10:02:20|||||||||1
1631268160000|2021-09-10 10:02:40|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|0
1631268170000|2021-09-10 10:02:50|||||||||3
1631268200000|2021-09-10 10:03:20|||||||||5
1631268210000|2021-09-10 10:03:30|||||||||1
1631268230000|2021-09-10 10:03:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|2
1631268250000|2021-09-10 10:04:10|||||||||2
1631268260000|2021-09-10 10:04:20|||||||||2
1631268270000|2021-09-10 10:04:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|2
1631268300000|2021-09-10 10:05:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|85
1631268310000|2021-09-10 10:05:10|||||||||45
1631268320000|2021-09-10 10:05:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1631268340000|2021-09-10 10:05:40|||||||||2
1631268350000|2021-09-10 10:05:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1631268370000|2021-09-10 10:06:10|||||||||1
1631268400000|2021-09-10 10:06:40|||||||||44
1631268410000|2021-09-10 10:06:50|||||||||1
1631268440000|2021-09-10 10:07:20|||||||||7
1631268470000|2021-09-10 10:07:50|||||||||6
1631268480000|2021-09-10 10:08:00|||||||||12
1631268490000|2021-09-10 10:08:10|||||||||5
1631268500000|2021-09-10 10:08:20|||||||||9
1631268520000|2021-09-10 10:08:40|||||||||5
1631268540000|2021-09-10 10:09:00|||||||||4
1631268560000|2021-09-10 10:09:20|||||||||2
1631268570000|2021-09-10 10:09:30|20.38|20.3|20.38|20.3|20.4|20.32|20.38|20.3|17
1631268600000|2021-09-10 10:10:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|6
1631268620000|2021-09-10 10:10:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1631268630000|2021-09-10 10:10:30|20.4|20.32|20.4|20.32|20.43|20.35|20.4|20.32|2
1631268640000|2021-09-10 10:10:40|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|1
1631268650000|2021-09-10 10:10:50|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|1
1631268660000|2021-09-10 10:11:00|20.38|20.3|20.38|20.3|20.4|20.32|20.38|20.3|0
1631268670000|2021-09-10 10:11:10|||||||||1
1631268690000|2021-09-10 10:11:30|||||||||3
1631268700000|2021-09-10 10:11:40|||||||||1
1631268710000|2021-09-10 10:11:50|||||||||4
1631268720000|2021-09-10 10:12:00|||||||||4
1631268730000|2021-09-10 10:12:10|||||||||2
1631268740000|2021-09-10 10:12:20|||||||||1
1631268750000|2021-09-10 10:12:30|||||||||14
1631268760000|2021-09-10 10:12:40|||||||||6
1631268770000|2021-09-10 10:12:50|||||||||1
1631268790000|2021-09-10 10:13:10|||||||||4
1631268800000|2021-09-10 10:13:20|||||||||1
1631268810000|2021-09-10 10:13:30|||||||||2
1631268820000|2021-09-10 10:13:40|||||||||20
1631268830000|2021-09-10 10:13:50|||||||||3
1631268840000|2021-09-10 10:14:00|||||||||1
1631268870000|2021-09-10 10:14:30|||||||||1
1631268880000|2021-09-10 10:14:40|||||||||4
1631268890000|2021-09-10 10:14:50|||||||||10
1631268900000|2021-09-10 10:15:00|||||||||3
1631268920000|2021-09-10 10:15:20|||||||||4
1631268930000|2021-09-10 10:15:30|||||||||1
1631268950000|2021-09-10 10:15:50|||||||||5
1631268970000|2021-09-10 10:16:10|||||||||1
1631268990000|2021-09-10 10:16:30|||||||||2
1631269000000|2021-09-10 10:16:40|||||||||1
1631269040000|2021-09-10 10:17:20|||||||||7
1631269070000|2021-09-10 10:17:50|||||||||1
1631269080000|2021-09-10 10:18:00|||||||||60
1631269110000|2021-09-10 10:18:30|||||||||19
1631269120000|2021-09-10 10:18:40|||||||||21
1631269130000|2021-09-10 10:18:50|||||||||21
1631269170000|2021-09-10 10:19:30|||||||||3
1631269190000|2021-09-10 10:19:50|||||||||64
1631269200000|2021-09-10 10:20:00|||||||||1
1631269240000|2021-09-10 10:20:40|||||||||1
1631269260000|2021-09-10 10:21:00|||||||||3
1631269280000|2021-09-10 10:21:20|||||||||4
1631269310000|2021-09-10 10:21:50|||||||||1
1631269320000|2021-09-10 10:22:00|||||||||1
1631269330000|2021-09-10 10:22:10|||||||||1
1631269350000|2021-09-10 10:22:30|||||||||7
1631269370000|2021-09-10 10:22:50|||||||||1
1631269400000|2021-09-10 10:23:20|||||||||1
1631269430000|2021-09-10 10:23:50|||||||||2
1631269440000|2021-09-10 10:24:00|||||||||1
1631269460000|2021-09-10 10:24:20|||||||||5
1631269500000|2021-09-10 10:25:00|||||||||2
1631269510000|2021-09-10 10:25:10|||||||||3
1631269530000|2021-09-10 10:25:30|||||||||1
1631269560000|2021-09-10 10:26:00|||||||||4
1631269570000|2021-09-10 10:26:10|||||||||1
1631269590000|2021-09-10 10:26:30|||||||||3
1631269620000|2021-09-10 10:27:00|||||||||100
1631269640000|2021-09-10 10:27:20|||||||||7
1631269660000|2021-09-10 10:27:40|||||||||25
1631269670000|2021-09-10 10:27:50|||||||||2
1631269710000|2021-09-10 10:28:30|||||||||51
1631269720000|2021-09-10 10:28:40|||||||||1
1631269730000|2021-09-10 10:28:50|||||||||1
1631269750000|2021-09-10 10:29:10|||||||||2
1631269770000|2021-09-10 10:29:30|||||||||50
1631269780000|2021-09-10 10:29:40|||||||||1
1631269790000|2021-09-10 10:29:50|||||||||31
1631269830000|2021-09-10 10:30:30|||||||||2
1631269840000|2021-09-10 10:30:40|||||||||1
1631269860000|2021-09-10 10:31:00|||||||||8
1631269910000|2021-09-10 10:31:50|||||||||3
1631269920000|2021-09-10 10:32:00|||||||||35
1631269970000|2021-09-10 10:32:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|78
1631269980000|2021-09-10 10:33:00|||||||||10
1631269990000|2021-09-10 10:33:10|||||||||3
1631270000000|2021-09-10 10:33:20|||||||||158
1631270010000|2021-09-10 10:33:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|43
1631270050000|2021-09-10 10:34:10|||||||||20
1631270060000|2021-09-10 10:34:20|||||||||1
1631270070000|2021-09-10 10:34:30|||||||||2
1631270100000|2021-09-10 10:35:00|||||||||46
1631270110000|2021-09-10 10:35:10|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|4
1631270120000|2021-09-10 10:35:20|||||||||26
1631270130000|2021-09-10 10:35:30|||||||||39
1631270150000|2021-09-10 10:35:50|||||||||2
1631270160000|2021-09-10 10:36:00|||||||||2
1631270190000|2021-09-10 10:36:30|||||||||2
1631270200000|2021-09-10 10:36:40|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1631270210000|2021-09-10 10:36:50|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|2
1631270230000|2021-09-10 10:37:10|||||||||2
1631270240000|2021-09-10 10:37:20|||||||||1
1631270250000|2021-09-10 10:37:30|||||||||1
1631270300000|2021-09-10 10:38:20|||||||||7
1631270310000|2021-09-10 10:38:30|||||||||6
1631270320000|2021-09-10 10:38:40|||||||||1
1631270350000|2021-09-10 10:39:10|||||||||9
1631270370000|2021-09-10 10:39:30|||||||||50
1631270380000|2021-09-10 10:39:40|||||||||3
1631270390000|2021-09-10 10:39:50|||||||||3
1631270400000|2021-09-10 10:40:00|||||||||3
1631270410000|2021-09-10 10:40:10|||||||||2
1631270450000|2021-09-10 10:40:50|||||||||1
1631270470000|2021-09-10 10:41:10|||||||||2
1631270510000|2021-09-10 10:41:50|||||||||1
1631270520000|2021-09-10 10:42:00|||||||||1
1631270550000|2021-09-10 10:42:30|||||||||2
1631270580000|2021-09-10 10:43:00|||||||||2
1631270630000|2021-09-10 10:43:50|||||||||2
1631270650000|2021-09-10 10:44:10|||||||||2
1631270710000|2021-09-10 10:45:10|||||||||1
1631270720000|2021-09-10 10:45:20|||||||||1
1631270760000|2021-09-10 10:46:00|||||||||7
1631270770000|2021-09-10 10:46:10|||||||||2
1631270780000|2021-09-10 10:46:20|||||||||2
1631270800000|2021-09-10 10:46:40|||||||||28
1631270850000|2021-09-10 10:47:30|||||||||2
1631270860000|2021-09-10 10:47:40|||||||||2
1631270870000|2021-09-10 10:47:50|||||||||9
1631270890000|2021-09-10 10:48:10|||||||||1
1631270910000|2021-09-10 10:48:30|||||||||3
1631270960000|2021-09-10 10:49:20|||||||||1
1631270980000|2021-09-10 10:49:40|||||||||6
1631271010000|2021-09-10 10:50:10|||||||||13
1631271050000|2021-09-10 10:50:50|||||||||2
1631271070000|2021-09-10 10:51:10|||||||||6
1631271100000|2021-09-10 10:51:40|||||||||2
1631271120000|2021-09-10 10:52:00|||||||||1
1631271140000|2021-09-10 10:52:20|||||||||1
1631271160000|2021-09-10 10:52:40|||||||||65
1631271180000|2021-09-10 10:53:00|||||||||2
1631271190000|2021-09-10 10:53:10|||||||||2
1631271210000|2021-09-10 10:53:30|||||||||1
1631271240000|2021-09-10 10:54:00|||||||||1
1631271250000|2021-09-10 10:54:10|||||||||2
1631271270000|2021-09-10 10:54:30|20.38|20.3|20.38|20.3|20.4|20.32|20.38|20.3|13
1631271290000|2021-09-10 10:54:50|||||||||1
1631271300000|2021-09-10 10:55:00|||||||||4
1631271310000|2021-09-10 10:55:10|||||||||1
1631271320000|2021-09-10 10:55:20|||||||||4
1631271340000|2021-09-10 10:55:40|||||||||1
1631271360000|2021-09-10 10:56:00|||||||||3
1631271380000|2021-09-10 10:56:20|||||||||2
1631271390000|2021-09-10 10:56:30|||||||||1
1631271410000|2021-09-10 10:56:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|63
1631271430000|2021-09-10 10:57:10|||||||||7
1631271440000|2021-09-10 10:57:20|||||||||4
1631271480000|2021-09-10 10:58:00|||||||||1
1631271510000|2021-09-10 10:58:30|||||||||1
1631271520000|2021-09-10 10:58:40|||||||||3
1631271530000|2021-09-10 10:58:50|||||||||1
1631271570000|2021-09-10 10:59:30|||||||||2
1631271580000|2021-09-10 10:59:40|||||||||1
1631271600000|2021-09-10 11:00:00|||||||||2
1631271620000|2021-09-10 11:00:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|5
1631271640000|2021-09-10 11:00:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|2
1631271650000|2021-09-10 11:00:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|10
1631271670000|2021-09-10 11:01:10|||||||||1
1631271680000|2021-09-10 11:01:20|||||||||2
1631271710000|2021-09-10 11:01:50|||||||||2
1631271720000|2021-09-10 11:02:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|2
1631271740000|2021-09-10 11:02:20|||||||||7
1631271760000|2021-09-10 11:02:40|||||||||3
1631271770000|2021-09-10 11:02:50|||||||||1
1631271790000|2021-09-10 11:03:10|||||||||1
1631271800000|2021-09-10 11:03:20|||||||||2
1631271840000|2021-09-10 11:04:00|||||||||1
1631271850000|2021-09-10 11:04:10|||||||||4
1631271870000|2021-09-10 11:04:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|12
1631271890000|2021-09-10 11:04:50|||||||||1
1631271900000|2021-09-10 11:05:00|||||||||2
1631271920000|2021-09-10 11:05:20|||||||||1
1631271940000|2021-09-10 11:05:40|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|2
1631271950000|2021-09-10 11:05:50|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|0
1631271960000|2021-09-10 11:06:00|||||||||1
1631271970000|2021-09-10 11:06:10|||||||||1
1631271980000|2021-09-10 11:06:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|1
1631271990000|2021-09-10 11:06:30|||||||||11
1631272030000|2021-09-10 11:07:10|||||||||1
1631272040000|2021-09-10 11:07:20|||||||||1
1631272050000|2021-09-10 11:07:30|||||||||1
1631272080000|2021-09-10 11:08:00|||||||||1
1631272100000|2021-09-10 11:08:20|||||||||1
1631272120000|2021-09-10 11:08:40|||||||||1
1631272130000|2021-09-10 11:08:50|||||||||1
1631272170000|2021-09-10 11:09:30|||||||||2
1631272180000|2021-09-10 11:09:40|||||||||79
1631272190000|2021-09-10 11:09:50|||||||||1
1631272200000|2021-09-10 11:10:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|16
1631272210000|2021-09-10 11:10:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|8
1631272220000|2021-09-10 11:10:20|||||||||1
1631272240000|2021-09-10 11:10:40|||||||||2
1631272250000|2021-09-10 11:10:50|||||||||51
1631272260000|2021-09-10 11:11:00|||||||||1
1631272300000|2021-09-10 11:11:40|||||||||1
1631272310000|2021-09-10 11:11:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|51
1631272320000|2021-09-10 11:12:00|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|4
1631272340000|2021-09-10 11:12:20|||||||||1
1631272360000|2021-09-10 11:12:40|||||||||1
1631272370000|2021-09-10 11:12:50|||||||||1
1631272380000|2021-09-10 11:13:00|||||||||7
1631272390000|2021-09-10 11:13:10|||||||||1
1631272400000|2021-09-10 11:13:20|||||||||3
1631272430000|2021-09-10 11:13:50|||||||||2
1631272450000|2021-09-10 11:14:10|||||||||1
1631272460000|2021-09-10 11:14:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1631272480000|2021-09-10 11:14:40|||||||||2
1631272490000|2021-09-10 11:14:50|||||||||1
1631272500000|2021-09-10 11:15:00|||||||||1
1631272520000|2021-09-10 11:15:20|||||||||1
1631272540000|2021-09-10 11:15:40|||||||||1
1631272560000|2021-09-10 11:16:00|||||||||3
1631272570000|2021-09-10 11:16:10|||||||||27
1631272590000|2021-09-10 11:16:30|||||||||1
1631272600000|2021-09-10 11:16:40|||||||||1
1631272630000|2021-09-10 11:17:10|||||||||2
1631272640000|2021-09-10 11:17:20|||||||||2
1631272660000|2021-09-10 11:17:40|||||||||1
1631272680000|2021-09-10 11:18:00|||||||||1
1631272690000|2021-09-10 11:18:10|||||||||11
1631272700000|2021-09-10 11:18:20|||||||||2
1631272710000|2021-09-10 11:18:30|20.4|20.32|20.42|20.34|20.42|20.34|20.38|20.3|1
1631272720000|2021-09-10 11:18:40|||||||||2
1631272760000|2021-09-10 11:19:20|||||||||1
1631272770000|2021-09-10 11:19:30|||||||||1
1631272790000|2021-09-10 11:19:50|||||||||8
1631272800000|2021-09-10 11:20:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|17
1631272820000|2021-09-10 11:20:20|||||||||1
1631272830000|2021-09-10 11:20:30|||||||||1
1631272860000|2021-09-10 11:21:00|||||||||2
1631272880000|2021-09-10 11:21:20|||||||||2
1631272890000|2021-09-10 11:21:30|||||||||1
1631272910000|2021-09-10 11:21:50|||||||||1
1631272920000|2021-09-10 11:22:00|||||||||1
1631272930000|2021-09-10 11:22:10|||||||||8
1631272940000|2021-09-10 11:22:20|||||||||5
1631272960000|2021-09-10 11:22:40|||||||||2
1631272980000|2021-09-10 11:23:00|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1631272990000|2021-09-10 11:23:10|||||||||1
1631273000000|2021-09-10 11:23:20|||||||||1
1631273020000|2021-09-10 11:23:40|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|1
1631273030000|2021-09-10 11:23:50|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|1
1631273040000|2021-09-10 11:24:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1631273060000|2021-09-10 11:24:20|||||||||1
1631273090000|2021-09-10 11:24:50|||||||||12
1631273100000|2021-09-10 11:25:00|||||||||1
1631273130000|2021-09-10 11:25:30|||||||||1
1631273140000|2021-09-10 11:25:40|||||||||1
1631273160000|2021-09-10 11:26:00|||||||||1
1631273180000|2021-09-10 11:26:20|||||||||1
1631273190000|2021-09-10 11:26:30|||||||||1
1631273220000|2021-09-10 11:27:00|||||||||1
1631273230000|2021-09-10 11:27:10|||||||||1
1631273260000|2021-09-10 11:27:40|||||||||5
1631273280000|2021-09-10 11:28:00|||||||||1
1631273290000|2021-09-10 11:28:10|||||||||1
1631273320000|2021-09-10 11:28:40|||||||||1
1631273330000|2021-09-10 11:28:50|||||||||1
1631273360000|2021-09-10 11:29:20|||||||||2
1631273370000|2021-09-10 11:29:30|||||||||1
1631273390000|2021-09-10 11:29:50|||||||||1
1631273400000|2021-09-10 11:30:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1631273410000|2021-09-10 11:30:10|||||||||1
1631273420000|2021-09-10 11:30:20|||||||||2
1631273460000|2021-09-10 11:31:00|||||||||4
1631273490000|2021-09-10 11:31:30|||||||||1
1631273500000|2021-09-10 11:31:40|||||||||8
1631273510000|2021-09-10 11:31:50|||||||||1
1631273520000|2021-09-10 11:32:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|17
1631273530000|2021-09-10 11:32:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1631273550000|2021-09-10 11:32:30|||||||||2
1631273590000|2021-09-10 11:33:10|||||||||1
1631273600000|2021-09-10 11:33:20|||||||||1
1631273620000|2021-09-10 11:33:40|||||||||1
1631273640000|2021-09-10 11:34:00|||||||||1
1631273650000|2021-09-10 11:34:10|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1631273660000|2021-09-10 11:34:20|||||||||1
1631273690000|2021-09-10 11:34:50|||||||||7
1631273700000|2021-09-10 11:35:00|||||||||5
1631273710000|2021-09-10 11:35:10|||||||||2
1631273720000|2021-09-10 11:35:20|||||||||14
1631273730000|2021-09-10 11:35:30|||||||||1
1631273740000|2021-09-10 11:35:40|||||||||5
1631273750000|2021-09-10 11:35:50|||||||||1
1631273780000|2021-09-10 11:36:20|||||||||1
1631273790000|2021-09-10 11:36:30|||||||||1
1631273800000|2021-09-10 11:36:40|||||||||1
1631273820000|2021-09-10 11:37:00|||||||||1
1631273830000|2021-09-10 11:37:10|||||||||107
1631273870000|2021-09-10 11:37:50|||||||||1
1631273880000|2021-09-10 11:38:00|||||||||1
1631273920000|2021-09-10 11:38:40|||||||||1
1631273930000|2021-09-10 11:38:50|||||||||1
1631273950000|2021-09-10 11:39:10|||||||||2
1631273960000|2021-09-10 11:39:20|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|19
1631274000000|2021-09-10 11:40:00|20.42|20.34|20.4|20.32|20.42|20.34|20.38|20.3|45
1631274010000|2021-09-10 11:40:10|||||||||3
1631274030000|2021-09-10 11:40:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1631274040000|2021-09-10 11:40:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1631274060000|2021-09-10 11:41:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|2
1631274080000|2021-09-10 11:41:20|||||||||1
1631274100000|2021-09-10 11:41:40|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|5
1631274110000|2021-09-10 11:41:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631274120000|2021-09-10 11:42:00|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|19
1631274130000|2021-09-10 11:42:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|3
1631274170000|2021-09-10 11:42:50|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1631274180000|2021-09-10 11:43:00|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|0
1631274190000|2021-09-10 11:43:10|||||||||54
1631274200000|2021-09-10 11:43:20|||||||||2
1631274210000|2021-09-10 11:43:30|||||||||1
1631274240000|2021-09-10 11:44:00|||||||||1
1631274260000|2021-09-10 11:44:20|||||||||2
1631274280000|2021-09-10 11:44:40|||||||||1
1631274290000|2021-09-10 11:44:50|||||||||2
1631274300000|2021-09-10 11:45:00|||||||||1
1631274310000|2021-09-10 11:45:10|||||||||11
1631274330000|2021-09-10 11:45:30|||||||||1
1631274350000|2021-09-10 11:45:50|||||||||1
1631274380000|2021-09-10 11:46:20|||||||||1
1631274400000|2021-09-10 11:46:40|||||||||1
1631274410000|2021-09-10 11:46:50|||||||||1
1631274430000|2021-09-10 11:47:10|||||||||1
1631274470000|2021-09-10 11:47:50|||||||||2
1631274480000|2021-09-10 11:48:00|||||||||1
1631274520000|2021-09-10 11:48:40|||||||||1
1631274530000|2021-09-10 11:48:50|||||||||1
1631274540000|2021-09-10 11:49:00|||||||||8
1631274560000|2021-09-10 11:49:20|||||||||1
1631274590000|2021-09-10 11:49:50|||||||||2
1631274600000|2021-09-10 11:50:00|||||||||1
1631274610000|2021-09-10 11:50:10|||||||||2
1631274660000|2021-09-10 11:51:00|||||||||1
1631274670000|2021-09-10 11:51:10|||||||||1
1631274680000|2021-09-10 11:51:20|||||||||1
1631274700000|2021-09-10 11:51:40|||||||||1
1631274730000|2021-09-10 11:52:10|||||||||1
1631274740000|2021-09-10 11:52:20|||||||||1
1631274750000|2021-09-10 11:52:30|||||||||1
1631274790000|2021-09-10 11:53:10|||||||||1
1631274800000|2021-09-10 11:53:20|||||||||1
1631274810000|2021-09-10 11:53:30|||||||||1
1631274840000|2021-09-10 11:54:00|||||||||1
1631274870000|2021-09-10 11:54:30|||||||||3
1631274890000|2021-09-10 11:54:50|||||||||1
1631274930000|2021-09-10 11:55:30|||||||||2
1631274940000|2021-09-10 11:55:40|||||||||1
1631274980000|2021-09-10 11:56:20|||||||||1
1631275000000|2021-09-10 11:56:40|||||||||51
1631275010000|2021-09-10 11:56:50|||||||||1
1631275020000|2021-09-10 11:57:00|||||||||1
1631275070000|2021-09-10 11:57:50|||||||||3
1631275100000|2021-09-10 11:58:20|||||||||1
1631275120000|2021-09-10 11:58:40|||||||||1
1631275140000|2021-09-10 11:59:00|||||||||2
1631275160000|2021-09-10 11:59:20|||||||||1
1631275200000|2021-09-10 12:00:00|||||||||2
1631275210000|2021-09-10 12:00:10|||||||||1
1631275250000|2021-09-10 12:00:50|||||||||9
1631275260000|2021-09-10 12:01:00|||||||||33
1631275270000|2021-09-10 12:01:10|||||||||1
1631275300000|2021-09-10 12:01:40|||||||||1
1631275340000|2021-09-10 12:02:20|||||||||2
1631275350000|2021-09-10 12:02:30|||||||||1
1631275390000|2021-09-10 12:03:10|||||||||1
1631275400000|2021-09-10 12:03:20|||||||||2
1631275440000|2021-09-10 12:04:00|||||||||1
1631275470000|2021-09-10 12:04:30|||||||||27
1631275480000|2021-09-10 12:04:40|||||||||1
1631275510000|2021-09-10 12:05:10|||||||||6
1631275530000|2021-09-10 12:05:30|||||||||2
1631275540000|2021-09-10 12:05:40|||||||||1
1631275560000|2021-09-10 12:06:00|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|13
1631275580000|2021-09-10 12:06:20|||||||||10
1631275600000|2021-09-10 12:06:40|||||||||1
1631275620000|2021-09-10 12:07:00|||||||||1
1631275640000|2021-09-10 12:07:20|||||||||1
1631275670000|2021-09-10 12:07:50|||||||||2
1631275690000|2021-09-10 12:08:10|||||||||29
1631275710000|2021-09-10 12:08:30|||||||||1
1631275720000|2021-09-10 12:08:40|||||||||7
1631275730000|2021-09-10 12:08:50|||||||||1
1631275760000|2021-09-10 12:09:20|||||||||1
1631275800000|2021-09-10 12:10:00|||||||||1
1631275810000|2021-09-10 12:10:10|||||||||2
1631275850000|2021-09-10 12:10:50|||||||||1
1631275860000|2021-09-10 12:11:00|||||||||1
1631275870000|2021-09-10 12:11:10|||||||||1
1631275900000|2021-09-10 12:11:40|||||||||1
1631275930000|2021-09-10 12:12:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|26
1631275940000|2021-09-10 12:12:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|111
1631275980000|2021-09-10 12:13:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|12
1631275990000|2021-09-10 12:13:10|||||||||2
1631276010000|2021-09-10 12:13:30|||||||||1
1631276020000|2021-09-10 12:13:40|||||||||19
1631276040000|2021-09-10 12:14:00|||||||||5
1631276050000|2021-09-10 12:14:10|||||||||4
1631276060000|2021-09-10 12:14:20|||||||||32
1631276070000|2021-09-10 12:14:30|||||||||1
1631276080000|2021-09-10 12:14:40|||||||||3
1631276100000|2021-09-10 12:15:00|||||||||1
1631276110000|2021-09-10 12:15:10|||||||||3
1631276130000|2021-09-10 12:15:30|||||||||3
1631276140000|2021-09-10 12:15:40|||||||||1
1631276170000|2021-09-10 12:16:10|||||||||1
1631276180000|2021-09-10 12:16:20|||||||||2
1631276190000|2021-09-10 12:16:30|20.41|20.33|20.44|20.36|20.44|20.36|20.39|20.31|51
1631276200000|2021-09-10 12:16:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|5
1631276210000|2021-09-10 12:16:50|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1631276220000|2021-09-10 12:17:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|1
1631276230000|2021-09-10 12:17:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1631276240000|2021-09-10 12:17:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|8
1631276270000|2021-09-10 12:17:50|||||||||2
1631276310000|2021-09-10 12:18:30|||||||||1
1631276330000|2021-09-10 12:18:50|||||||||1
1631276340000|2021-09-10 12:19:00|||||||||2
1631276360000|2021-09-10 12:19:20|||||||||1
1631276390000|2021-09-10 12:19:50|||||||||2
1631276400000|2021-09-10 12:20:00|||||||||1
1631276410000|2021-09-10 12:20:10|||||||||1
1631276450000|2021-09-10 12:20:50|||||||||2
1631276460000|2021-09-10 12:21:00|20.41|20.33|20.41|20.33|20.44|20.36|20.41|20.33|12
1631276480000|2021-09-10 12:21:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1631276490000|2021-09-10 12:21:30|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1631276500000|2021-09-10 12:21:40|||||||||1
1631276520000|2021-09-10 12:22:00|||||||||1
1631276540000|2021-09-10 12:22:20|||||||||2
1631276590000|2021-09-10 12:23:10|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|53
1631276600000|2021-09-10 12:23:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1631276610000|2021-09-10 12:23:30|||||||||2
1631276620000|2021-09-10 12:23:40|||||||||2
1631276640000|2021-09-10 12:24:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|2
1631276660000|2021-09-10 12:24:20|||||||||1
1631276670000|2021-09-10 12:24:30|||||||||1
1631276680000|2021-09-10 12:24:40|||||||||1
1631276690000|2021-09-10 12:24:50|||||||||1
1631276710000|2021-09-10 12:25:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|66
1631276720000|2021-09-10 12:25:20|||||||||1
1631276730000|2021-09-10 12:25:30|||||||||1
1631276740000|2021-09-10 12:25:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|1
1631276760000|2021-09-10 12:26:00|||||||||1
1631276770000|2021-09-10 12:26:10|||||||||1
1631276810000|2021-09-10 12:26:50|||||||||1
1631276820000|2021-09-10 12:27:00|||||||||2
1631276860000|2021-09-10 12:27:40|||||||||1
1631276880000|2021-09-10 12:28:00|||||||||1
1631276890000|2021-09-10 12:28:10|||||||||1
1631276910000|2021-09-10 12:28:30|||||||||1
1631276920000|2021-09-10 12:28:40|||||||||1
1631276940000|2021-09-10 12:29:00|||||||||1
1631276950000|2021-09-10 12:29:10|||||||||1
1631276960000|2021-09-10 12:29:20|||||||||1
1631276970000|2021-09-10 12:29:30|||||||||10
1631277000000|2021-09-10 12:30:00|||||||||1
1631277010000|2021-09-10 12:30:10|||||||||2
1631277020000|2021-09-10 12:30:20|||||||||7
1631277040000|2021-09-10 12:30:40|||||||||7
1631277050000|2021-09-10 12:30:50|||||||||1
1631277080000|2021-09-10 12:31:20|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|27
1631277120000|2021-09-10 12:32:00|||||||||44
1631277150000|2021-09-10 12:32:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1631277170000|2021-09-10 12:32:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1631277220000|2021-09-10 12:33:40|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|50
1631277240000|2021-09-10 12:34:00|20.43|20.35|20.39|20.31|20.43|20.35|20.39|20.31|2
1631277310000|2021-09-10 12:35:10|||||||||30
1631277330000|2021-09-10 12:35:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|3
1631277410000|2021-09-10 12:36:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|6
1631277430000|2021-09-10 12:37:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1631277460000|2021-09-10 12:37:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1631277490000|2021-09-10 12:38:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1631277520000|2021-09-10 12:38:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1631277540000|2021-09-10 12:39:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1631277550000|2021-09-10 12:39:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|4
1631277560000|2021-09-10 12:39:20|||||||||2
1631277570000|2021-09-10 12:39:30|||||||||29
1631277580000|2021-09-10 12:39:40|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1631277590000|2021-09-10 12:39:50|||||||||2
1631277610000|2021-09-10 12:40:10|||||||||11
1631277620000|2021-09-10 12:40:20|||||||||1
1631277640000|2021-09-10 12:40:40|||||||||1
1631277690000|2021-09-10 12:41:30|||||||||1
1631277810000|2021-09-10 12:43:30|||||||||76
1631277820000|2021-09-10 12:43:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|9
1631277890000|2021-09-10 12:44:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1631277910000|2021-09-10 12:45:10|20.38|20.3|20.39|20.31|20.41|20.33|20.38|20.3|0
1631277970000|2021-09-10 12:46:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1631277990000|2021-09-10 12:46:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|9
1631278000000|2021-09-10 12:46:40|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|178
1631278010000|2021-09-10 12:46:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631278020000|2021-09-10 12:47:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|1
1631278190000|2021-09-10 12:49:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|3
1631278200000|2021-09-10 12:50:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1631278240000|2021-09-10 12:50:40|||||||||2
1631278250000|2021-09-10 12:50:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|2
1631278270000|2021-09-10 12:51:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631278280000|2021-09-10 12:51:20|||||||||81
1631278290000|2021-09-10 12:51:30|||||||||31
1631278340000|2021-09-10 12:52:20|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|135
1631278620000|2021-09-10 12:57:00|||||||||1
1631278680000|2021-09-10 12:58:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|10
1631278700000|2021-09-10 12:58:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|33
1631278710000|2021-09-10 12:58:30|||||||||10
1631278740000|2021-09-10 12:59:00|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|42
1631278780000|2021-09-10 12:59:40|||||||||7
1631278790000|2021-09-10 12:59:50|||||||||28
1631278800000|2021-09-10 13:00:00|20.4|20.32|20.41|20.33|20.43|20.35|20.4|20.32|29
1631278810000|2021-09-10 13:00:10|20.4|20.32|20.41|20.33|20.43|20.35|20.4|20.32|20
1631278820000|2021-09-10 13:00:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631278830000|2021-09-10 13:00:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|50
1631278840000|2021-09-10 13:00:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|5
1631278850000|2021-09-10 13:00:50|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1631278860000|2021-09-10 13:01:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631278870000|2021-09-10 13:01:10|||||||||10
1631278880000|2021-09-10 13:01:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|30
1631278890000|2021-09-10 13:01:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1631278980000|2021-09-10 13:03:00|||||||||43
1631279040000|2021-09-10 13:04:00|||||||||48
1631279080000|2021-09-10 13:04:40|||||||||1
1631279140000|2021-09-10 13:05:40|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|111
1631279150000|2021-09-10 13:05:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1631279240000|2021-09-10 13:07:20|||||||||43
1631279260000|2021-09-10 13:07:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|14
1631279280000|2021-09-10 13:08:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|16
1631279300000|2021-09-10 13:08:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631279320000|2021-09-10 13:08:40|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1631279380000|2021-09-10 13:09:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1631279390000|2021-09-10 13:09:50|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1631279430000|2021-09-10 13:10:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631279460000|2021-09-10 13:11:00|||||||||1
1631279490000|2021-09-10 13:11:30|||||||||3
1631279510000|2021-09-10 13:11:50|||||||||34
1631279520000|2021-09-10 13:12:00|||||||||1
1631279540000|2021-09-10 13:12:20|||||||||3
1631279550000|2021-09-10 13:12:30|||||||||2
1631279580000|2021-09-10 13:13:00|||||||||3
1631279590000|2021-09-10 13:13:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1631279600000|2021-09-10 13:13:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|2
1631279610000|2021-09-10 13:13:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|67
1631279620000|2021-09-10 13:13:40|20.41|20.33|20.43|20.35|20.44|20.36|20.41|20.33|54
1631279630000|2021-09-10 13:13:50|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|61
1631279640000|2021-09-10 13:14:00|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|27
1631279650000|2021-09-10 13:14:10|||||||||1
1631279660000|2021-09-10 13:14:20|||||||||1
1631279680000|2021-09-10 13:14:40|||||||||10
1631279700000|2021-09-10 13:15:00|||||||||3
1631279720000|2021-09-10 13:15:20|||||||||1
1631279740000|2021-09-10 13:15:40|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1631279750000|2021-09-10 13:15:50|||||||||63
1631279760000|2021-09-10 13:16:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1631279920000|2021-09-10 13:18:40|||||||||1
1631279990000|2021-09-10 13:19:50|||||||||6
1631280040000|2021-09-10 13:20:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|102
1631280100000|2021-09-10 13:21:40|||||||||6
1631280120000|2021-09-10 13:22:00|||||||||143
1631280130000|2021-09-10 13:22:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|55
1631280140000|2021-09-10 13:22:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1631280190000|2021-09-10 13:23:10|||||||||8
1631280210000|2021-09-10 13:23:30|||||||||17
1631280370000|2021-09-10 13:26:10|||||||||234
1631280390000|2021-09-10 13:26:30|||||||||2
1631280400000|2021-09-10 13:26:40|||||||||7
1631280460000|2021-09-10 13:27:40|||||||||2
1631280470000|2021-09-10 13:27:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|36
1631280490000|2021-09-10 13:28:10|||||||||2
1631280520000|2021-09-10 13:28:40|||||||||85
1631280530000|2021-09-10 13:28:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1631280580000|2021-09-10 13:29:40|||||||||1
1631280590000|2021-09-10 13:29:50|||||||||85
1631280620000|2021-09-10 13:30:20|||||||||7
1631280670000|2021-09-10 13:31:10|||||||||76
1631280680000|2021-09-10 13:31:20|||||||||60
1631280690000|2021-09-10 13:31:30|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|3
1631280710000|2021-09-10 13:31:50|||||||||7
1631280720000|2021-09-10 13:32:00|||||||||43
1631280730000|2021-09-10 13:32:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|3
1631280740000|2021-09-10 13:32:20|||||||||5
1631280750000|2021-09-10 13:32:30|||||||||10
1631280760000|2021-09-10 13:32:40|||||||||8
1631280770000|2021-09-10 13:32:50|20.19|20.11|20.24|20.16|20.24|20.16|20.19|20.11|0
1631280790000|2021-09-10 13:33:10|||||||||28
1631280800000|2021-09-10 13:33:20|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|11
1631280810000|2021-09-10 13:33:30|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|65
1631280820000|2021-09-10 13:33:40|20.27|20.19|20.27|20.19|20.27|20.19|20.24|20.16|0
1631280830000|2021-09-10 13:33:50|20.24|20.16|20.27|20.19|20.29|20.21|20.24|20.16|25
1631280840000|2021-09-10 13:34:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|28
1631280850000|2021-09-10 13:34:10|||||||||41
1631280860000|2021-09-10 13:34:20|||||||||14
1631280870000|2021-09-10 13:34:30|||||||||30
1631280880000|2021-09-10 13:34:40|||||||||15
1631280890000|2021-09-10 13:34:50|||||||||7
1631280900000|2021-09-10 13:35:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|13
1631280910000|2021-09-10 13:35:10|||||||||15
1631280970000|2021-09-10 13:36:10|||||||||2
1631280980000|2021-09-10 13:36:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1631280990000|2021-09-10 13:36:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|30
1631281000000|2021-09-10 13:36:40|||||||||36
1631281010000|2021-09-10 13:36:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1631281020000|2021-09-10 13:37:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|60
1631281030000|2021-09-10 13:37:10|||||||||1
1631281040000|2021-09-10 13:37:20|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|79
1631281050000|2021-09-10 13:37:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1631281070000|2021-09-10 13:37:50|||||||||2
1631281080000|2021-09-10 13:38:00|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|2
1631281090000|2021-09-10 13:38:10|20.39|20.31|20.44|20.36|20.44|20.36|20.39|20.31|13
1631281100000|2021-09-10 13:38:20|20.4|20.32|20.4|20.32|20.42|20.34|20.4|20.32|3
1631281130000|2021-09-10 13:38:50|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1631281140000|2021-09-10 13:39:00|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|3
1631281150000|2021-09-10 13:39:10|20.39|20.31|20.35|20.27|20.39|20.31|20.35|20.27|0
1631281160000|2021-09-10 13:39:20|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1631281170000|2021-09-10 13:39:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1631281190000|2021-09-10 13:39:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1631281200000|2021-09-10 13:40:00|||||||||2
1631281220000|2021-09-10 13:40:20|20.42|20.34|20.43|20.35|20.43|20.35|20.4|20.32|147
1631281230000|2021-09-10 13:40:30|20.45|20.37|20.4|20.32|20.45|20.37|20.4|20.32|2
1631281300000|2021-09-10 13:41:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|51
1631281310000|2021-09-10 13:41:50|20.4|20.32|20.36|20.28|20.4|20.32|20.36|20.28|1
1631281320000|2021-09-10 13:42:00|20.4|20.32|20.4|20.32|20.4|20.32|20.35|20.27|8
1631281330000|2021-09-10 13:42:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|62
1631281370000|2021-09-10 13:42:50|||||||||2
1631281380000|2021-09-10 13:43:00|||||||||1
1631281390000|2021-09-10 13:43:10|20.36|20.28|20.4|20.32|20.4|20.32|20.36|20.28|1
1631281400000|2021-09-10 13:43:20|||||||||24
1631281410000|2021-09-10 13:43:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1631281420000|2021-09-10 13:43:40|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|48
1631281440000|2021-09-10 13:44:00|||||||||26
1631281490000|2021-09-10 13:44:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|42
1631281500000|2021-09-10 13:45:00|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|61
1631281510000|2021-09-10 13:45:10|20.43|20.35|20.46|20.38|20.46|20.38|20.41|20.33|2
1631281520000|2021-09-10 13:45:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631281530000|2021-09-10 13:45:30|20.46|20.38|20.41|20.33|20.46|20.38|20.41|20.33|93
1631281540000|2021-09-10 13:45:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1631281550000|2021-09-10 13:45:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1631281560000|2021-09-10 13:46:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|2
1631281570000|2021-09-10 13:46:10|||||||||16
1631281580000|2021-09-10 13:46:20|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|2
1631281600000|2021-09-10 13:46:40|20.45|20.37|20.41|20.33|20.46|20.38|20.41|20.33|7
1631281610000|2021-09-10 13:46:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|33
1631281620000|2021-09-10 13:47:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1631281630000|2021-09-10 13:47:10|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|80
1631281640000|2021-09-10 13:47:20|20.46|20.38|20.41|20.33|20.46|20.38|20.41|20.33|2
1631281660000|2021-09-10 13:47:40|20.46|20.38|20.41|20.33|20.46|20.38|20.41|20.33|33
1631281680000|2021-09-10 13:48:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|40
1631281690000|2021-09-10 13:48:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1631281720000|2021-09-10 13:48:40|20.4|20.32|20.36|20.28|20.4|20.32|20.36|20.28|71
1631281730000|2021-09-10 13:48:50|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|52
1631281740000|2021-09-10 13:49:00|||||||||3
1631281750000|2021-09-10 13:49:10|20.38|20.3|20.41|20.33|20.41|20.33|20.38|20.3|35
1631281760000|2021-09-10 13:49:20|||||||||20
1631281770000|2021-09-10 13:49:30|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|2
1631281790000|2021-09-10 13:49:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|21
1631281800000|2021-09-10 13:50:00|20.51|20.43|20.47|20.39|20.51|20.43|20.47|20.39|177
1631281810000|2021-09-10 13:50:10|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|98
1631281820000|2021-09-10 13:50:20|20.51|20.43|20.46|20.38|20.51|20.43|20.46|20.38|14
1631281840000|2021-09-10 13:50:40|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|17
1631281860000|2021-09-10 13:51:00|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|33
1631281870000|2021-09-10 13:51:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|23
1631281880000|2021-09-10 13:51:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|2
1631281890000|2021-09-10 13:51:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|1
1631281900000|2021-09-10 13:51:40|||||||||2
1631281930000|2021-09-10 13:52:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|45
1631281940000|2021-09-10 13:52:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|1
1631281960000|2021-09-10 13:52:40|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|41
1631281970000|2021-09-10 13:52:50|||||||||20
1631281980000|2021-09-10 13:53:00|||||||||10
1631281990000|2021-09-10 13:53:10|||||||||15
1631282000000|2021-09-10 13:53:20|||||||||8
1631282010000|2021-09-10 13:53:30|||||||||86
1631282020000|2021-09-10 13:53:40|||||||||7
1631282040000|2021-09-10 13:54:00|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1631282060000|2021-09-10 13:54:20|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|1
1631282070000|2021-09-10 13:54:30|||||||||2
1631282080000|2021-09-10 13:54:40|||||||||5
1631282100000|2021-09-10 13:55:00|||||||||100
1631282110000|2021-09-10 13:55:10|||||||||5
1631282130000|2021-09-10 13:55:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|8
1631282140000|2021-09-10 13:55:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|38
1631282160000|2021-09-10 13:56:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|60
1631282170000|2021-09-10 13:56:10|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|7
1631282180000|2021-09-10 13:56:20|||||||||3
1631282210000|2021-09-10 13:56:50|20.51|20.43|20.51|20.43|20.51|20.43|20.48|20.4|28
1631282220000|2021-09-10 13:57:00|20.5|20.42|20.51|20.43|20.51|20.43|20.48|20.4|6
1631282230000|2021-09-10 13:57:10|20.5|20.42|20.48|20.4|20.51|20.43|20.46|20.38|0
1631282240000|2021-09-10 13:57:20|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1631282250000|2021-09-10 13:57:30|20.51|20.43|20.5|20.42|20.51|20.43|20.48|20.4|0
1631282260000|2021-09-10 13:57:40|20.51|20.43|20.48|20.4|20.51|20.43|20.48|20.4|0
1631282290000|2021-09-10 13:58:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|2
1631282300000|2021-09-10 13:58:20|20.56|20.48|20.51|20.43|20.56|20.48|20.51|20.43|3
1631282310000|2021-09-10 13:58:30|||||||||30
1631282320000|2021-09-10 13:58:40|||||||||1
1631282330000|2021-09-10 13:58:50|||||||||1
1631282390000|2021-09-10 13:59:50|20.56|20.48|20.56|20.48|20.56|20.48|20.53|20.45|112
1631282400000|2021-09-10 14:00:00|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|13
1631282420000|2021-09-10 14:00:20|||||||||4
1631282440000|2021-09-10 14:00:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|3
1631282450000|2021-09-10 14:00:50|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|2
1631282460000|2021-09-10 14:01:00|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|35
1631282490000|2021-09-10 14:01:30|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1631282500000|2021-09-10 14:01:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1631282510000|2021-09-10 14:01:50|20.59|20.51|20.56|20.48|20.61|20.53|20.56|20.48|10
1631282520000|2021-09-10 14:02:00|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1631282530000|2021-09-10 14:02:10|||||||||2
1631282540000|2021-09-10 14:02:20|||||||||1
1631282550000|2021-09-10 14:02:30|||||||||2
1631282560000|2021-09-10 14:02:40|20.62|20.54|20.66|20.58|20.66|20.58|20.62|20.54|0
1631282570000|2021-09-10 14:02:50|20.69|20.61|20.71|20.63|20.71|20.63|20.67|20.59|27
1631282580000|2021-09-10 14:03:00|20.69|20.61|20.69|20.61|20.71|20.63|20.69|20.61|0
1631282590000|2021-09-10 14:03:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1631282600000|2021-09-10 14:03:20|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|9
1631282610000|2021-09-10 14:03:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1631282620000|2021-09-10 14:03:40|||||||||2
1631282640000|2021-09-10 14:04:00|||||||||3
1631282650000|2021-09-10 14:04:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|53
1631282660000|2021-09-10 14:04:20|||||||||3
1631282670000|2021-09-10 14:04:30|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1631282680000|2021-09-10 14:04:40|||||||||10
1631282690000|2021-09-10 14:04:50|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|21
1631282700000|2021-09-10 14:05:00|20.71|20.63|20.72|20.64|20.72|20.64|20.67|20.59|0
1631282710000|2021-09-10 14:05:10|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|99
1631282720000|2021-09-10 14:05:20|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|60
1631282730000|2021-09-10 14:05:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1631282740000|2021-09-10 14:05:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|14
1631282770000|2021-09-10 14:06:10|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|1
1631282800000|2021-09-10 14:06:40|20.69|20.61|20.67|20.59|20.72|20.64|20.67|20.59|9
1631282810000|2021-09-10 14:06:50|20.71|20.63|20.72|20.64|20.72|20.64|20.67|20.59|9
1631282820000|2021-09-10 14:07:00|20.69|20.61|20.77|20.69|20.77|20.69|20.69|20.61|74
1631282830000|2021-09-10 14:07:10|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|3
1631282850000|2021-09-10 14:07:30|20.71|20.63|20.72|20.64|20.72|20.64|20.69|20.61|20
1631282860000|2021-09-10 14:07:40|20.71|20.63|20.71|20.63|20.72|20.64|20.69|20.61|1
1631282870000|2021-09-10 14:07:50|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|50
1631282880000|2021-09-10 14:08:00|20.69|20.61|20.69|20.61|20.72|20.64|20.69|20.61|2
1631282890000|2021-09-10 14:08:10|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1631282920000|2021-09-10 14:08:40|20.74|20.66|20.76|20.68|20.77|20.69|20.74|20.66|17
1631282930000|2021-09-10 14:08:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631282940000|2021-09-10 14:09:00|||||||||39
1631282950000|2021-09-10 14:09:10|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1631282960000|2021-09-10 14:09:20|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|4
1631282970000|2021-09-10 14:09:30|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|6
1631282980000|2021-09-10 14:09:40|||||||||69
1631282990000|2021-09-10 14:09:50|20.67|20.59|20.71|20.63|20.71|20.63|20.67|20.59|0
1631283000000|2021-09-10 14:10:00|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|24
1631283010000|2021-09-10 14:10:10|20.72|20.64|20.72|20.64|20.72|20.64|20.71|20.63|4
1631283030000|2021-09-10 14:10:30|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|14
1631283040000|2021-09-10 14:10:40|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|0
1631283070000|2021-09-10 14:11:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|40
1631283090000|2021-09-10 14:11:30|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1631283100000|2021-09-10 14:11:40|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|13
1631283110000|2021-09-10 14:11:50|20.72|20.64|20.71|20.63|20.72|20.64|20.69|20.61|2
1631283130000|2021-09-10 14:12:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1631283150000|2021-09-10 14:12:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1631283160000|2021-09-10 14:12:40|20.72|20.64|20.72|20.64|20.72|20.64|20.71|20.63|12
1631283170000|2021-09-10 14:12:50|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|4
1631283180000|2021-09-10 14:13:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1631283200000|2021-09-10 14:13:20|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|2
1631283240000|2021-09-10 14:14:00|||||||||8
1631283280000|2021-09-10 14:14:40|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|0
1631283290000|2021-09-10 14:14:50|||||||||2
1631283300000|2021-09-10 14:15:00|20.72|20.64|20.72|20.64|20.72|20.64|20.71|20.63|8
1631283310000|2021-09-10 14:15:10|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|0
1631283330000|2021-09-10 14:15:30|||||||||2
1631283350000|2021-09-10 14:15:50|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1631283360000|2021-09-10 14:16:00|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|12
1631283370000|2021-09-10 14:16:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|22
1631283380000|2021-09-10 14:16:20|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|24
1631283390000|2021-09-10 14:16:30|20.71|20.63|20.71|20.63|20.71|20.63|20.69|20.61|19
1631283400000|2021-09-10 14:16:40|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|17
1631283410000|2021-09-10 14:16:50|20.71|20.63|20.69|20.61|20.72|20.64|20.67|20.59|14
1631283420000|2021-09-10 14:17:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|17
1631283430000|2021-09-10 14:17:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|35
1631283440000|2021-09-10 14:17:20|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|5
1631283450000|2021-09-10 14:17:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|7
1631283460000|2021-09-10 14:17:40|20.66|20.58|20.64|20.56|20.67|20.59|20.62|20.54|2
1631283470000|2021-09-10 14:17:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|2
1631283480000|2021-09-10 14:18:00|||||||||1
1631283510000|2021-09-10 14:18:30|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|10
1631283520000|2021-09-10 14:18:40|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1631283530000|2021-09-10 14:18:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1631283540000|2021-09-10 14:19:00|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|46
1631283560000|2021-09-10 14:19:20|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|9
1631283570000|2021-09-10 14:19:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1631283590000|2021-09-10 14:19:50|20.68|20.6|20.68|20.6|20.7|20.62|20.68|20.6|4
1631283610000|2021-09-10 14:20:10|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|2
1631283620000|2021-09-10 14:20:20|||||||||135
1631283630000|2021-09-10 14:20:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631283640000|2021-09-10 14:20:40|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1631283650000|2021-09-10 14:20:50|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|6
1631283660000|2021-09-10 14:21:00|20.62|20.54|20.67|20.59|20.67|20.59|20.62|20.54|2
1631283670000|2021-09-10 14:21:10|20.65|20.57|20.63|20.55|20.65|20.57|20.62|20.54|0
1631283710000|2021-09-10 14:21:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|2
1631283720000|2021-09-10 14:22:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|2
1631283730000|2021-09-10 14:22:10|||||||||10
1631283740000|2021-09-10 14:22:20|||||||||2
1631283770000|2021-09-10 14:22:50|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|4
1631283780000|2021-09-10 14:23:00|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1631283790000|2021-09-10 14:23:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|7
1631283800000|2021-09-10 14:23:20|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|2
1631283810000|2021-09-10 14:23:30|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1631283820000|2021-09-10 14:23:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|52
1631283850000|2021-09-10 14:24:10|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|2
1631283860000|2021-09-10 14:24:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631283870000|2021-09-10 14:24:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|3
1631283880000|2021-09-10 14:24:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|41
1631283890000|2021-09-10 14:24:50|||||||||58
1631283910000|2021-09-10 14:25:10|||||||||34
1631283930000|2021-09-10 14:25:30|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|2
1631283960000|2021-09-10 14:26:00|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|40
1631283970000|2021-09-10 14:26:10|20.62|20.54|20.61|20.53|20.62|20.54|20.59|20.51|2
1631283990000|2021-09-10 14:26:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1631284010000|2021-09-10 14:26:50|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|10
1631284020000|2021-09-10 14:27:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1631284030000|2021-09-10 14:27:10|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1631284050000|2021-09-10 14:27:30|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1631284060000|2021-09-10 14:27:40|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|2
1631284080000|2021-09-10 14:28:00|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1631284090000|2021-09-10 14:28:10|||||||||1
1631284100000|2021-09-10 14:28:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|14
1631284110000|2021-09-10 14:28:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1631284140000|2021-09-10 14:29:00|20.62|20.54|20.62|20.54|20.62|20.54|20.59|20.51|94
1631284150000|2021-09-10 14:29:10|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|0
1631284160000|2021-09-10 14:29:20|||||||||25
1631284170000|2021-09-10 14:29:30|||||||||1
1631284180000|2021-09-10 14:29:40|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1631284190000|2021-09-10 14:29:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1631284200000|2021-09-10 14:30:00|20.66|20.58|20.66|20.58|20.67|20.59|20.64|20.56|0
1631284210000|2021-09-10 14:30:10|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|19
1631284220000|2021-09-10 14:30:20|20.68|20.6|20.72|20.64|20.72|20.64|20.68|20.6|9
1631284230000|2021-09-10 14:30:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631284240000|2021-09-10 14:30:40|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|48
1631284250000|2021-09-10 14:30:50|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1631284260000|2021-09-10 14:31:00|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|2
1631284270000|2021-09-10 14:31:10|20.73|20.65|20.78|20.7|20.78|20.7|20.72|20.64|57
1631284280000|2021-09-10 14:31:20|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1631284290000|2021-09-10 14:31:30|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|14
1631284300000|2021-09-10 14:31:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|30
1631284310000|2021-09-10 14:31:50|20.84|20.76|20.84|20.76|20.84|20.76|20.83|20.75|0
1631284320000|2021-09-10 14:32:00|20.83|20.75|20.83|20.75|20.84|20.76|20.8|20.72|3
1631284330000|2021-09-10 14:32:10|||||||||20
1631284340000|2021-09-10 14:32:20|||||||||9
1631284350000|2021-09-10 14:32:30|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|11
1631284360000|2021-09-10 14:32:40|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|27
1631284370000|2021-09-10 14:32:50|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|58
1631284380000|2021-09-10 14:33:00|20.93|20.85|20.89|20.81|20.94|20.86|20.89|20.81|101
1631284390000|2021-09-10 14:33:10|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|11
1631284400000|2021-09-10 14:33:20|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|0
1631284410000|2021-09-10 14:33:30|20.93|20.85|20.93|20.85|20.94|20.86|20.93|20.85|66
1631284420000|2021-09-10 14:33:40|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|98
1631284430000|2021-09-10 14:33:50|20.89|20.81|20.91|20.83|20.93|20.85|20.89|20.81|0
1631284440000|2021-09-10 14:34:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|48
1631284450000|2021-09-10 14:34:10|||||||||7
1631284470000|2021-09-10 14:34:30|||||||||1
1631284480000|2021-09-10 14:34:40|20.86|20.78|20.88|20.8|20.88|20.8|20.85|20.77|6
1631284490000|2021-09-10 14:34:50|||||||||57
1631284500000|2021-09-10 14:35:00|20.9|20.82|20.9|20.82|20.91|20.83|20.88|20.8|61
1631284510000|2021-09-10 14:35:10|20.91|20.83|20.88|20.8|20.93|20.85|20.88|20.8|7
1631284520000|2021-09-10 14:35:20|20.89|20.81|20.89|20.81|20.89|20.81|20.88|20.8|0
1631284530000|2021-09-10 14:35:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631284550000|2021-09-10 14:35:50|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1631284560000|2021-09-10 14:36:00|20.86|20.78|20.88|20.8|20.88|20.8|20.85|20.77|56
1631284580000|2021-09-10 14:36:20|||||||||2
1631284590000|2021-09-10 14:36:30|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|8
1631284600000|2021-09-10 14:36:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1631284610000|2021-09-10 14:36:50|20.88|20.8|20.93|20.85|20.93|20.85|20.88|20.8|30
1631284620000|2021-09-10 14:37:00|20.88|20.8|20.93|20.85|20.93|20.85|20.88|20.8|0
1631284640000|2021-09-10 14:37:20|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|0
1631284660000|2021-09-10 14:37:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1631284670000|2021-09-10 14:37:50|20.93|20.85|20.93|20.85|20.94|20.86|20.93|20.85|5
1631284680000|2021-09-10 14:38:00|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|0
1631284700000|2021-09-10 14:38:20|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|114
1631284710000|2021-09-10 14:38:30|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|50
1631284720000|2021-09-10 14:38:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631284730000|2021-09-10 14:38:50|20.89|20.81|20.89|20.81|20.89|20.81|20.88|20.8|3
1631284740000|2021-09-10 14:39:00|20.93|20.85|20.93|20.85|20.94|20.86|20.91|20.83|3
1631284750000|2021-09-10 14:39:10|20.91|20.83|20.94|20.86|20.94|20.86|20.89|20.81|2
1631284790000|2021-09-10 14:39:50|20.97|20.89|20.94|20.86|20.99|20.91|20.94|20.86|2
1631284800000|2021-09-10 14:40:00|||||||||5
1631284810000|2021-09-10 14:40:10|20.97|20.89|20.96|20.88|20.97|20.89|20.94|20.86|16
1631284820000|2021-09-10 14:40:20|20.97|20.89|20.99|20.91|20.99|20.91|20.96|20.88|3
1631284830000|2021-09-10 14:40:30|20.97|20.89|20.97|20.89|20.97|20.89|20.94|20.86|99
1631284840000|2021-09-10 14:40:40|20.99|20.91|20.99|20.91|20.99|20.91|20.94|20.86|37
1631284860000|2021-09-10 14:41:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1631284870000|2021-09-10 14:41:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1631284910000|2021-09-10 14:41:50|20.94|20.86|20.98|20.9|20.98|20.9|20.94|20.86|60
1631284920000|2021-09-10 14:42:00|20.99|20.91|20.98|20.9|20.99|20.91|20.96|20.88|0
1631284930000|2021-09-10 14:42:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1631284940000|2021-09-10 14:42:20|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|41
1631284950000|2021-09-10 14:42:30|20.99|20.91|21.02|20.94|21.04|20.96|20.99|20.91|0
1631284960000|2021-09-10 14:42:40|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|0
1631284970000|2021-09-10 14:42:50|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|0
1631284980000|2021-09-10 14:43:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|8
1631284990000|2021-09-10 14:43:10|21.07|20.99|21.04|20.96|21.09|21.01|21.04|20.96|31
1631285000000|2021-09-10 14:43:20|||||||||1
1631285010000|2021-09-10 14:43:30|21.02|20.94|21.02|20.94|21.02|20.94|20.99|20.91|99
1631285020000|2021-09-10 14:43:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|6
1631285030000|2021-09-10 14:43:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|60
1631285040000|2021-09-10 14:44:00|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|1
1631285050000|2021-09-10 14:44:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|66
1631285060000|2021-09-10 14:44:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|31
1631285070000|2021-09-10 14:44:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631285090000|2021-09-10 14:44:50|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|9
1631285100000|2021-09-10 14:45:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|24
1631285110000|2021-09-10 14:45:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|190
1631285120000|2021-09-10 14:45:20|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|31
1631285130000|2021-09-10 14:45:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|321
1631285140000|2021-09-10 14:45:40|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|101
1631285150000|2021-09-10 14:45:50|||||||||147
1631285160000|2021-09-10 14:46:00|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|33
1631285170000|2021-09-10 14:46:10|||||||||108
1631285180000|2021-09-10 14:46:20|||||||||140
1631285190000|2021-09-10 14:46:30|||||||||23
1631285200000|2021-09-10 14:46:40|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|132
1631285210000|2021-09-10 14:46:50|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|89
1631285220000|2021-09-10 14:47:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|6
1631285230000|2021-09-10 14:47:10|21.09|21.01|21.04|20.96|21.09|21.01|21.04|20.96|0
1631285240000|2021-09-10 14:47:20|||||||||10
1631285250000|2021-09-10 14:47:30|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|16
1631285260000|2021-09-10 14:47:40|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|3
1631285270000|2021-09-10 14:47:50|21.09|21.01|21.04|20.96|21.09|21.01|21.04|20.96|7
1631285280000|2021-09-10 14:48:00|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|95
1631285290000|2021-09-10 14:48:10|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|51
1631285300000|2021-09-10 14:48:20|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|89
1631285310000|2021-09-10 14:48:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|1
1631285320000|2021-09-10 14:48:40|||||||||4
1631285330000|2021-09-10 14:48:50|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|20
1631285340000|2021-09-10 14:49:00|21.15|21.07|21.2|21.12|21.2|21.12|21.14|21.06|239
1631285350000|2021-09-10 14:49:10|21.19|21.11|21.19|21.11|21.2|21.12|21.17|21.09|57
1631285360000|2021-09-10 14:49:20|21.17|21.09|21.12|21.04|21.17|21.09|21.12|21.04|10
1631285370000|2021-09-10 14:49:30|21.14|21.06|21.14|21.06|21.15|21.07|21.14|21.06|0
1631285380000|2021-09-10 14:49:40|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|2
1631285390000|2021-09-10 14:49:50|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|0
1631285400000|2021-09-10 14:50:00|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|0
1631285410000|2021-09-10 14:50:10|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|3
1631285420000|2021-09-10 14:50:20|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|0
1631285430000|2021-09-10 14:50:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|20
1631285440000|2021-09-10 14:50:40|||||||||186
1631285460000|2021-09-10 14:51:00|21.07|20.99|21.04|20.96|21.09|21.01|21.04|20.96|171
1631285470000|2021-09-10 14:51:10|||||||||3
1631285480000|2021-09-10 14:51:20|21.07|20.99|21.04|20.96|21.09|21.01|21.04|20.96|93
1631285500000|2021-09-10 14:51:40|||||||||3
1631285530000|2021-09-10 14:52:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|35
1631285540000|2021-09-10 14:52:20|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|2
1631285550000|2021-09-10 14:52:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1631285560000|2021-09-10 14:52:40|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|12
1631285570000|2021-09-10 14:52:50|21.04|20.96|21.02|20.94|21.05|20.97|20.99|20.91|1
1631285580000|2021-09-10 14:53:00|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|1
1631285590000|2021-09-10 14:53:10|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|2
1631285600000|2021-09-10 14:53:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|10
1631285610000|2021-09-10 14:53:30|||||||||13
1631285620000|2021-09-10 14:53:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|95
1631285640000|2021-09-10 14:54:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1631285650000|2021-09-10 14:54:10|20.94|20.86|20.93|20.85|20.98|20.9|20.93|20.85|23
1631285660000|2021-09-10 14:54:20|20.94|20.86|20.98|20.9|20.98|20.9|20.93|20.85|0
1631285670000|2021-09-10 14:54:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|26
1631285680000|2021-09-10 14:54:40|20.94|20.86|20.93|20.85|20.98|20.9|20.93|20.85|34
1631285690000|2021-09-10 14:54:50|20.98|20.9|21.04|20.96|21.04|20.96|20.98|20.9|70
1631285700000|2021-09-10 14:55:00|21.09|21.01|21.13|21.05|21.16|21.08|21.07|20.99|413
1631285710000|2021-09-10 14:55:10|21.16|21.08|21.21|21.13|21.21|21.13|21.1|21.02|125
1631285720000|2021-09-10 14:55:20|21.2|21.12|21.16|21.08|21.2|21.12|21.15|21.07|31
1631285730000|2021-09-10 14:55:30|21.15|21.07|21.21|21.13|21.23|21.15|21.15|21.07|40
1631285740000|2021-09-10 14:55:40|21.18|21.1|21.16|21.08|21.21|21.13|21.16|21.08|56
1631285750000|2021-09-10 14:55:50|21.15|21.07|21.13|21.05|21.16|21.08|21.11|21.03|60
1631285760000|2021-09-10 14:56:00|21.11|21.03|21.06|20.98|21.11|21.03|21.06|20.98|112
1631285770000|2021-09-10 14:56:10|21.08|21|21.01|20.93|21.11|21.03|21.01|20.93|159
1631285780000|2021-09-10 14:56:20|21|20.92|20.94|20.86|21|20.92|20.94|20.86|136
1631285790000|2021-09-10 14:56:30|20.89|20.81|20.97|20.89|20.97|20.89|20.89|20.81|90
1631285800000|2021-09-10 14:56:40|21|20.92|21|20.92|21|20.92|20.97|20.89|21
1631285810000|2021-09-10 14:56:50|20.99|20.91|21.02|20.94|21.05|20.97|20.99|20.91|83
1631285820000|2021-09-10 14:57:00|21.05|20.97|20.94|20.86|21.05|20.97|20.94|20.86|29
1631285830000|2021-09-10 14:57:10|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|44
1631285840000|2021-09-10 14:57:20|21.02|20.94|21.02|20.94|21.04|20.96|21.02|20.94|5
1631285850000|2021-09-10 14:57:30|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|61
1631285860000|2021-09-10 14:57:40|||||||||62
1631285870000|2021-09-10 14:57:50|||||||||6
1631285880000|2021-09-10 14:58:00|20.99|20.91|21.04|20.96|21.04|20.96|20.99|20.91|10
1631285890000|2021-09-10 14:58:10|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|16
1631285900000|2021-09-10 14:58:20|20.98|20.9|20.96|20.88|20.98|20.9|20.94|20.86|87
1631285910000|2021-09-10 14:58:30|20.94|20.86|20.99|20.91|20.99|20.91|20.94|20.86|29
1631285920000|2021-09-10 14:58:40|||||||||4
1631285930000|2021-09-10 14:58:50|20.98|20.9|20.99|20.91|21.04|20.96|20.96|20.88|49
1631285940000|2021-09-10 14:59:00|21.01|20.93|21.04|20.96|21.04|20.96|20.99|20.91|26
1631285950000|2021-09-10 14:59:10|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|4
1631285960000|2021-09-10 14:59:20|21.06|20.98|21.09|21.01|21.14|21.06|21.06|20.98|30
1631285970000|2021-09-10 14:59:30|21.11|21.03|21.13|21.05|21.14|21.06|21.09|21.01|5
1631285980000|2021-09-10 14:59:40|21.11|21.03|21.06|20.98|21.11|21.03|21.06|20.98|38
1631285990000|2021-09-10 14:59:50|21.08|21|21.08|21|21.08|21|21.06|20.98|5
1631286000000|2021-09-10 15:00:00|21.03|20.95|21.08|21|21.08|21|21.03|20.95|68
1631286010000|2021-09-10 15:00:10|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|3
1631286020000|2021-09-10 15:00:20|21.04|20.96|21.04|20.96|21.04|20.96|21.03|20.95|13
1631286030000|2021-09-10 15:00:30|21.08|21|21.08|21|21.08|21|21.06|20.98|3
1631286040000|2021-09-10 15:00:40|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|0
1631286060000|2021-09-10 15:01:00|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|4
1631286070000|2021-09-10 15:01:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631286080000|2021-09-10 15:01:20|||||||||12
1631286090000|2021-09-10 15:01:30|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|48
1631286100000|2021-09-10 15:01:40|21.08|21|21.08|21|21.08|21|21.04|20.96|46
1631286110000|2021-09-10 15:01:50|21.06|20.98|21.08|21|21.08|21|21.06|20.98|3
1631286120000|2021-09-10 15:02:00|21.09|21.01|21.08|21|21.09|21.01|21.08|21|3
1631286130000|2021-09-10 15:02:10|21.09|21.01|21.14|21.06|21.14|21.06|21.09|21.01|52
1631286140000|2021-09-10 15:02:20|21.09|21.01|21.12|21.04|21.14|21.06|21.09|21.01|34
1631286150000|2021-09-10 15:02:30|21.09|21.01|21.09|21.01|21.12|21.04|21.09|21.01|0
1631286160000|2021-09-10 15:02:40|21.07|20.99|21.04|20.96|21.09|21.01|21.04|20.96|8
1631286170000|2021-09-10 15:02:50|21.09|21.01|21.04|20.96|21.09|21.01|21.04|20.96|90
1631286180000|2021-09-10 15:03:00|21.03|20.95|21.03|20.95|21.04|20.96|21.01|20.93|4
1631286190000|2021-09-10 15:03:10|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|8
1631286200000|2021-09-10 15:03:20|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1631286210000|2021-09-10 15:03:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|1
1631286220000|2021-09-10 15:03:40|21.06|20.98|21.04|20.96|21.06|20.98|21.03|20.95|4
1631286230000|2021-09-10 15:03:50|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1631286240000|2021-09-10 15:04:00|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1631286250000|2021-09-10 15:04:10|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|13
1631286260000|2021-09-10 15:04:20|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|9
1631286270000|2021-09-10 15:04:30|21.06|20.98|21.09|21.01|21.09|21.01|21.04|20.96|6
1631286280000|2021-09-10 15:04:40|21.08|21|21.08|21|21.09|21.01|21.08|21|0
1631286290000|2021-09-10 15:04:50|21.09|21.01|21.06|20.98|21.09|21.01|21.04|20.96|0
1631286300000|2021-09-10 15:05:00|21.04|20.96|21.06|20.98|21.08|21|21.04|20.96|100
1631286310000|2021-09-10 15:05:10|21.08|21|21.09|21.01|21.09|21.01|21.06|20.98|1
1631286360000|2021-09-10 15:06:00|21.13|21.05|21.14|21.06|21.14|21.06|21.09|21.01|7
1631286370000|2021-09-10 15:06:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|7
1631286380000|2021-09-10 15:06:20|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|0
1631286390000|2021-09-10 15:06:30|21.13|21.05|21.09|21.01|21.14|21.06|21.09|21.01|17
1631286400000|2021-09-10 15:06:40|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|0
1631286410000|2021-09-10 15:06:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|37
1631286420000|2021-09-10 15:07:00|21.11|21.03|21.08|21|21.11|21.03|21.08|21|53
1631286430000|2021-09-10 15:07:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|53
1631286440000|2021-09-10 15:07:20|||||||||100
1631286460000|2021-09-10 15:07:40|||||||||175
1631286470000|2021-09-10 15:07:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|24
1631286480000|2021-09-10 15:08:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|76
1631286490000|2021-09-10 15:08:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|57
1631286500000|2021-09-10 15:08:20|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|7
1631286510000|2021-09-10 15:08:30|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|3
1631286520000|2021-09-10 15:08:40|21.09|21.01|21.1|21.02|21.12|21.04|21.09|21.01|4
1631286530000|2021-09-10 15:08:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|20
1631286540000|2021-09-10 15:09:00|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|2
1631286550000|2021-09-10 15:09:10|||||||||59
1631286560000|2021-09-10 15:09:20|||||||||5
1631286570000|2021-09-10 15:09:30|21.08|21|21.06|20.98|21.09|21.01|21.04|20.96|57
1631286580000|2021-09-10 15:09:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|98
1631286590000|2021-09-10 15:09:50|21.06|20.98|21.06|20.98|21.09|21.01|21.04|20.96|8
1631286600000|2021-09-10 15:10:00|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|0
1631286610000|2021-09-10 15:10:10|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|3
1631286620000|2021-09-10 15:10:20|21.08|21|21.08|21|21.09|21.01|21.06|20.98|13
1631286630000|2021-09-10 15:10:30|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|7
1631286640000|2021-09-10 15:10:40|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|0
1631286650000|2021-09-10 15:10:50|21.09|21.01|21.09|21.01|21.09|21.01|21.04|20.96|4
1631286660000|2021-09-10 15:11:00|21.06|20.98|21.06|20.98|21.08|21|21.04|20.96|0
1631286670000|2021-09-10 15:11:10|21.04|20.96|21.06|20.98|21.09|21.01|21.04|20.96|0
1631286680000|2021-09-10 15:11:20|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|0
1631286690000|2021-09-10 15:11:30|21.04|20.96|21.06|20.98|21.08|21|21.04|20.96|98
1631286700000|2021-09-10 15:11:40|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|0
1631286720000|2021-09-10 15:12:00|21.06|20.98|21.04|20.96|21.09|21.01|21.04|20.96|0
1631286730000|2021-09-10 15:12:10|21.06|20.98|21.06|20.98|21.09|21.01|21.06|20.98|7
1631286740000|2021-09-10 15:12:20|21.07|20.99|21.09|21.01|21.09|21.01|21.06|20.98|10
1631286760000|2021-09-10 15:12:40|21.08|21|21.04|20.96|21.08|21|21.04|20.96|0
1631286800000|2021-09-10 15:13:20|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|23
1631286810000|2021-09-10 15:13:30|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|102
1631286820000|2021-09-10 15:13:40|||||||||5
1631286830000|2021-09-10 15:13:50|||||||||11
1631286840000|2021-09-10 15:14:00|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|4
1631286850000|2021-09-10 15:14:10|21.08|21|21.08|21|21.08|21|21.08|21|9
1631286880000|2021-09-10 15:14:40|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|6
1631286890000|2021-09-10 15:14:50|21.04|20.96|21.08|21|21.08|21|21.04|20.96|53
1631286900000|2021-09-10 15:15:00|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|35
1631286910000|2021-09-10 15:15:10|21.08|21|21.08|21|21.09|21.01|21.08|21|90
1631286920000|2021-09-10 15:15:20|21.06|20.98|21.04|20.96|21.06|20.98|21.03|20.95|57
1631286930000|2021-09-10 15:15:30|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|21
1631286940000|2021-09-10 15:15:40|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|10
1631286950000|2021-09-10 15:15:50|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|0
1631286960000|2021-09-10 15:16:00|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|36
1631286970000|2021-09-10 15:16:10|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|1
1631286980000|2021-09-10 15:16:20|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|4
1631286990000|2021-09-10 15:16:30|||||||||3
1631287030000|2021-09-10 15:17:10|21.13|21.05|21.09|21.01|21.14|21.06|21.09|21.01|50
1631287040000|2021-09-10 15:17:20|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1631287050000|2021-09-10 15:17:30|21.11|21.03|21.09|21.01|21.11|21.03|21.08|21|30
1631287060000|2021-09-10 15:17:40|21.11|21.03|21.09|21.01|21.11|21.03|21.08|21|0
1631287070000|2021-09-10 15:17:50|||||||||3
1631287080000|2021-09-10 15:18:00|21.11|21.03|21.09|21.01|21.13|21.05|21.09|21.01|0
1631287090000|2021-09-10 15:18:10|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1631287100000|2021-09-10 15:18:20|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1631287110000|2021-09-10 15:18:30|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|39
1631287120000|2021-09-10 15:18:40|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|29
1631287130000|2021-09-10 15:18:50|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1631287140000|2021-09-10 15:19:00|21.14|21.06|21.18|21.1|21.18|21.1|21.14|21.06|0
1631287160000|2021-09-10 15:19:20|||||||||100
1631287190000|2021-09-10 15:19:50|||||||||47
1631287210000|2021-09-10 15:20:10|21.19|21.11|21.19|21.11|21.23|21.15|21.18|21.1|45
1631287230000|2021-09-10 15:20:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|16
1631287260000|2021-09-10 15:21:00|21.19|21.11|21.23|21.15|21.23|21.15|21.19|21.11|6
1631287270000|2021-09-10 15:21:10|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|7
1631287280000|2021-09-10 15:21:20|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|2
1631287290000|2021-09-10 15:21:30|||||||||3
1631287300000|2021-09-10 15:21:40|||||||||8
1631287310000|2021-09-10 15:21:50|||||||||12
1631287320000|2021-09-10 15:22:00|||||||||34
1631287330000|2021-09-10 15:22:10|21.27|21.19|21.24|21.16|21.27|21.19|21.24|21.16|13
1631287340000|2021-09-10 15:22:20|||||||||20
1631287350000|2021-09-10 15:22:30|||||||||44
1631287360000|2021-09-10 15:22:40|||||||||21
1631287370000|2021-09-10 15:22:50|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|88
1631287380000|2021-09-10 15:23:00|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|151
1631287390000|2021-09-10 15:23:10|||||||||21
1631287400000|2021-09-10 15:23:20|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|45
1631287410000|2021-09-10 15:23:30|21.24|21.16|21.21|21.13|21.24|21.16|21.19|21.11|4
1631287420000|2021-09-10 15:23:40|21.23|21.15|21.24|21.16|21.24|21.16|21.21|21.13|35
1631287430000|2021-09-10 15:23:50|21.23|21.15|21.19|21.11|21.23|21.15|21.19|21.11|23
1631287440000|2021-09-10 15:24:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|56
1631287450000|2021-09-10 15:24:10|||||||||226
1631287460000|2021-09-10 15:24:20|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|177
1631287470000|2021-09-10 15:24:30|||||||||35
1631287480000|2021-09-10 15:24:40|21.13|21.05|21.09|21.01|21.14|21.06|21.09|21.01|128
1631287490000|2021-09-10 15:24:50|||||||||18
1631287500000|2021-09-10 15:25:00|21.04|20.96|21.04|20.96|21.07|20.99|21.04|20.96|43
1631287510000|2021-09-10 15:25:10|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|18
1631287520000|2021-09-10 15:25:20|21|20.92|21|20.92|21|20.92|21|20.92|31
1631287530000|2021-09-10 15:25:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|84
1631287540000|2021-09-10 15:25:40|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|27
1631287550000|2021-09-10 15:25:50|||||||||20
1631287560000|2021-09-10 15:26:00|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|10
1631287570000|2021-09-10 15:26:10|||||||||21
1631287580000|2021-09-10 15:26:20|||||||||116
1631287590000|2021-09-10 15:26:30|20.96|20.88|20.96|20.88|21|20.92|20.96|20.88|26
1631287600000|2021-09-10 15:26:40|20.98|20.9|20.96|20.88|20.98|20.9|20.95|20.87|133
1631287610000|2021-09-10 15:26:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|48
1631287620000|2021-09-10 15:27:00|||||||||21
1631287630000|2021-09-10 15:27:10|20.91|20.83|20.9|20.82|20.95|20.87|20.9|20.82|32
1631287640000|2021-09-10 15:27:20|||||||||21
1631287660000|2021-09-10 15:27:40|20.91|20.83|20.9|20.82|20.93|20.85|20.9|20.82|108
1631287670000|2021-09-10 15:27:50|20.91|20.83|20.95|20.87|20.95|20.87|20.9|20.82|80
1631287680000|2021-09-10 15:28:00|20.94|20.86|20.94|20.86|20.95|20.87|20.94|20.86|134
1631287690000|2021-09-10 15:28:10|20.95|20.87|20.95|20.87|20.95|20.87|20.94|20.86|29
1631287700000|2021-09-10 15:28:20|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|74
1631287710000|2021-09-10 15:28:30|||||||||20
1631287720000|2021-09-10 15:28:40|20.9|20.82|20.95|20.87|20.95|20.87|20.9|20.82|81
1631287730000|2021-09-10 15:28:50|20.96|20.88|21.01|20.93|21.01|20.93|20.96|20.88|674
1631287740000|2021-09-10 15:29:00|20.98|20.9|21.01|20.93|21.01|20.93|20.96|20.88|43
1631287750000|2021-09-10 15:29:10|||||||||33
1631287760000|2021-09-10 15:29:20|||||||||66
1631287770000|2021-09-10 15:29:30|||||||||44
1631287780000|2021-09-10 15:29:40|||||||||33
1631287790000|2021-09-10 15:29:50|||||||||131
1631287800000|2021-09-10 15:30:00|21.03|20.95|21.11|21.03|21.11|21.03|21.03|20.95|9
1631287810000|2021-09-10 15:30:10|||||||||57
1631287820000|2021-09-10 15:30:20|||||||||54
1631287830000|2021-09-10 15:30:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|64
1631287840000|2021-09-10 15:30:40|||||||||12
1631287850000|2021-09-10 15:30:50|||||||||20
1631287890000|2021-09-10 15:31:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631287900000|2021-09-10 15:31:40|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|72
1631287910000|2021-09-10 15:31:50|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|1
1631287920000|2021-09-10 15:32:00|||||||||26
1631287930000|2021-09-10 15:32:10|21.16|21.08|21.22|21.14|21.22|21.14|21.16|21.08|96
1631287940000|2021-09-10 15:32:20|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|40
1631287950000|2021-09-10 15:32:30|21.17|21.09|21.16|21.08|21.19|21.11|21.16|21.08|12
1631287960000|2021-09-10 15:32:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|170
1631287970000|2021-09-10 15:32:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|44
1631287980000|2021-09-10 15:33:00|21.12|21.04|21.11|21.03|21.14|21.06|21.11|21.03|0
1631287990000|2021-09-10 15:33:10|21.06|20.98|21.06|20.98|21.11|21.03|21.06|20.98|30
1631288000000|2021-09-10 15:33:20|21.07|20.99|21.07|20.99|21.11|21.03|21.07|20.99|0
1631288010000|2021-09-10 15:33:30|21.06|20.98|21.06|20.98|21.07|20.99|21.06|20.98|1
1631288020000|2021-09-10 15:33:40|21.07|20.99|21.04|20.96|21.07|20.99|21.02|20.94|0
1631288030000|2021-09-10 15:33:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631288040000|2021-09-10 15:34:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631288050000|2021-09-10 15:34:10|21.06|20.98|21.06|20.98|21.07|20.99|21.06|20.98|5
1631288060000|2021-09-10 15:34:20|21.07|20.99|21.01|20.93|21.07|20.99|21.01|20.93|26
1631288120000|2021-09-10 15:35:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|3
1631288130000|2021-09-10 15:35:30|20.98|20.9|20.99|20.91|21.01|20.93|20.98|20.9|1
1631288140000|2021-09-10 15:35:40|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|4
1631288150000|2021-09-10 15:35:50|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|8
1631288170000|2021-09-10 15:36:10|||||||||2
1631288200000|2021-09-10 15:36:40|20.97|20.89|21.01|20.93|21.01|20.93|20.97|20.89|0
1631288220000|2021-09-10 15:37:00|21.04|20.96|21.02|20.94|21.06|20.98|21.01|20.93|8
1631288230000|2021-09-10 15:37:10|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1631288240000|2021-09-10 15:37:20|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|4
1631288250000|2021-09-10 15:37:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|49
1631288290000|2021-09-10 15:38:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|9
1631288300000|2021-09-10 15:38:20|21.03|20.95|21.01|20.93|21.04|20.96|21.01|20.93|0
1631288340000|2021-09-10 15:39:00|||||||||6
1631288350000|2021-09-10 15:39:10|||||||||4
1631288390000|2021-09-10 15:39:50|21.02|20.94|21.06|20.98|21.06|20.98|21.02|20.94|1
1631288400000|2021-09-10 15:40:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|8
1631288410000|2021-09-10 15:40:10|21.06|20.98|21.06|20.98|21.07|20.99|21.06|20.98|3
1631288420000|2021-09-10 15:40:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631288430000|2021-09-10 15:40:30|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|11
1631288440000|2021-09-10 15:40:40|||||||||42
1631288450000|2021-09-10 15:40:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1631288460000|2021-09-10 15:41:00|21.09|21.01|21.06|20.98|21.11|21.03|21.06|20.98|8
1631288490000|2021-09-10 15:41:30|||||||||30
1631288500000|2021-09-10 15:41:40|||||||||10
1631288510000|2021-09-10 15:41:50|||||||||20
1631288530000|2021-09-10 15:42:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1631288550000|2021-09-10 15:42:30|||||||||4
1631288560000|2021-09-10 15:42:40|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|0
1631288570000|2021-09-10 15:42:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|2
1631288580000|2021-09-10 15:43:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1631288600000|2021-09-10 15:43:20|20.99|20.91|20.99|20.91|20.99|20.91|20.96|20.88|0
1631288610000|2021-09-10 15:43:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631288650000|2021-09-10 15:44:10|||||||||6
1631288660000|2021-09-10 15:44:20|20.98|20.9|20.96|20.88|21.01|20.93|20.96|20.88|0
1631288700000|2021-09-10 15:45:00|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|18
1631288740000|2021-09-10 15:45:40|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|40
1631288750000|2021-09-10 15:45:50|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|6
1631288770000|2021-09-10 15:46:10|20.93|20.85|20.94|20.86|20.96|20.88|20.93|20.85|1
1631288780000|2021-09-10 15:46:20|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1631288790000|2021-09-10 15:46:30|20.93|20.85|20.94|20.86|20.96|20.88|20.91|20.83|5
1631288800000|2021-09-10 15:46:40|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1631288810000|2021-09-10 15:46:50|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1631288830000|2021-09-10 15:47:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1631288850000|2021-09-10 15:47:30|||||||||5
1631288880000|2021-09-10 15:48:00|20.93|20.85|20.94|20.86|20.94|20.86|20.92|20.84|5
1631288890000|2021-09-10 15:48:10|20.96|20.88|20.96|20.88|20.96|20.88|20.94|20.86|0
1631288900000|2021-09-10 15:48:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|3
1631288910000|2021-09-10 15:48:30|20.96|20.88|20.96|20.88|20.97|20.89|20.94|20.86|0
1631288920000|2021-09-10 15:48:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1631288930000|2021-09-10 15:48:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631288940000|2021-09-10 15:49:00|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|0
1631288950000|2021-09-10 15:49:10|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|0
1631288960000|2021-09-10 15:49:20|21.02|20.94|21.02|20.94|21.02|20.94|20.99|20.91|3
1631288970000|2021-09-10 15:49:30|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1631288980000|2021-09-10 15:49:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|2
1631288990000|2021-09-10 15:49:50|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|1
1631289000000|2021-09-10 15:50:00|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|7
1631289010000|2021-09-10 15:50:10|21.04|20.96|21.01|20.93|21.04|20.96|20.99|20.91|2
1631289020000|2021-09-10 15:50:20|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1631289030000|2021-09-10 15:50:30|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1631289040000|2021-09-10 15:50:40|20.99|20.91|20.99|20.91|20.99|20.91|20.97|20.89|0
1631289050000|2021-09-10 15:50:50|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|0
1631289060000|2021-09-10 15:51:00|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1631289070000|2021-09-10 15:51:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631289150000|2021-09-10 15:52:30|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|0
1631289160000|2021-09-10 15:52:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1631289170000|2021-09-10 15:52:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|10
1631289180000|2021-09-10 15:53:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631289190000|2021-09-10 15:53:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|3
1631289200000|2021-09-10 15:53:20|21.12|21.04|21.07|20.99|21.12|21.04|21.07|20.99|0
1631289210000|2021-09-10 15:53:30|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|1
1631289220000|2021-09-10 15:53:40|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1631289240000|2021-09-10 15:54:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|7
1631289250000|2021-09-10 15:54:10|||||||||1
1631289260000|2021-09-10 15:54:20|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1631289270000|2021-09-10 15:54:30|21.04|20.96|21.06|20.98|21.07|20.99|21.04|20.96|5
1631289280000|2021-09-10 15:54:40|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|2
1631289290000|2021-09-10 15:54:50|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|10
1631289300000|2021-09-10 15:55:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631289310000|2021-09-10 15:55:10|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|0
1631289320000|2021-09-10 15:55:20|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1631289330000|2021-09-10 15:55:30|20.97|20.89|21.01|20.93|21.01|20.93|20.96|20.88|8
1631289340000|2021-09-10 15:55:40|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|0
1631289350000|2021-09-10 15:55:50|20.96|20.88|20.99|20.91|21.01|20.93|20.96|20.88|6
1631289360000|2021-09-10 15:56:00|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|0
1631289390000|2021-09-10 15:56:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1631289400000|2021-09-10 15:56:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631289420000|2021-09-10 15:57:00|20.99|20.91|20.99|20.91|21.01|20.93|20.99|20.91|1
1631289430000|2021-09-10 15:57:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1631289440000|2021-09-10 15:57:20|20.99|20.91|20.96|20.88|21.01|20.93|20.96|20.88|0
1631289450000|2021-09-10 15:57:30|||||||||19
1631289470000|2021-09-10 15:57:50|||||||||7
1631289490000|2021-09-10 15:58:10|||||||||16
1631289500000|2021-09-10 15:58:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1631289520000|2021-09-10 15:58:40|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|6
1631289530000|2021-09-10 15:58:50|20.89|20.81|20.91|20.83|20.91|20.83|20.88|20.8|1
1631289540000|2021-09-10 15:59:00|||||||||1
1631289570000|2021-09-10 15:59:30|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|1
1631289580000|2021-09-10 15:59:40|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|2
1631289590000|2021-09-10 15:59:50|||||||||2
1631289600000|2021-09-10 16:00:00|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|23
1631289610000|2021-09-10 16:00:10|20.93|20.85|20.93|20.85|20.96|20.88|20.93|20.85|0
1631289620000|2021-09-10 16:00:20|20.96|20.88|20.93|20.85|20.96|20.88|20.93|20.85|3
1631289650000|2021-09-10 16:00:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631289660000|2021-09-10 16:01:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|3
1631289670000|2021-09-10 16:01:10|20.96|20.88|20.96|20.88|20.96|20.88|20.93|20.85|0
1631289680000|2021-09-10 16:01:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631289690000|2021-09-10 16:01:30|20.96|20.88|20.96|20.88|20.98|20.9|20.96|20.88|1
1631289700000|2021-09-10 16:01:40|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|0
1631289710000|2021-09-10 16:01:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1631289740000|2021-09-10 16:02:20|20.96|20.88|20.93|20.85|20.96|20.88|20.93|20.85|0
1631289750000|2021-09-10 16:02:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1631289760000|2021-09-10 16:02:40|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|0
1631289770000|2021-09-10 16:02:50|20.91|20.83|20.9|20.82|20.91|20.83|20.88|20.8|0
1631289780000|2021-09-10 16:03:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631289790000|2021-09-10 16:03:10|20.9|20.82|20.86|20.78|20.9|20.82|20.86|20.78|0
1631289800000|2021-09-10 16:03:20|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|5
1631289830000|2021-09-10 16:03:50|||||||||1
1631289840000|2021-09-10 16:04:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|1
1631289880000|2021-09-10 16:04:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1631289890000|2021-09-10 16:04:50|||||||||1
1631289900000|2021-09-10 16:05:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631289930000|2021-09-10 16:05:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1631289940000|2021-09-10 16:05:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631289950000|2021-09-10 16:05:50|||||||||13
1631290010000|2021-09-10 16:06:50|20.81|20.73|20.76|20.68|20.81|20.73|20.76|20.68|2
1631290020000|2021-09-10 16:07:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631290050000|2021-09-10 16:07:30|20.81|20.73|20.81|20.73|20.81|20.73|20.78|20.7|0
1631290060000|2021-09-10 16:07:40|20.78|20.7|20.78|20.7|20.81|20.73|20.78|20.7|0
1631290090000|2021-09-10 16:08:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1631290100000|2021-09-10 16:08:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631290110000|2021-09-10 16:08:30|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1631290120000|2021-09-10 16:08:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631290180000|2021-09-10 16:09:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|5
1631290210000|2021-09-10 16:10:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631290220000|2021-09-10 16:10:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631290250000|2021-09-10 16:10:50|20.81|20.73|20.78|20.7|20.81|20.73|20.78|20.7|50
1631290260000|2021-09-10 16:11:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1631290460000|2021-09-10 16:14:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631290550000|2021-09-10 16:15:50|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|4
1631290570000|2021-09-10 16:16:10|20.76|20.68|20.76|20.68|20.76|20.68|20.75|20.67|0
1631290580000|2021-09-10 16:16:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|30
1631290590000|2021-09-10 16:16:30|20.71|20.63|20.75|20.67|20.75|20.67|20.71|20.63|0
1631290600000|2021-09-10 16:16:40|||||||||5
1631290610000|2021-09-10 16:16:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631290650000|2021-09-10 16:17:30|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|0
1631290660000|2021-09-10 16:17:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631290680000|2021-09-10 16:18:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631290760000|2021-09-10 16:19:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631290770000|2021-09-10 16:19:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|3
1631290810000|2021-09-10 16:20:10|20.8|20.72|20.78|20.7|20.81|20.73|20.78|20.7|0
1631290820000|2021-09-10 16:20:20|20.8|20.72|20.8|20.72|20.81|20.73|20.8|20.72|0
1631290830000|2021-09-10 16:20:30|20.78|20.7|20.78|20.7|20.78|20.7|20.76|20.68|0
1631290840000|2021-09-10 16:20:40|20.81|20.73|20.81|20.73|20.81|20.73|20.8|20.72|0
1631290850000|2021-09-10 16:20:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631290890000|2021-09-10 16:21:30|20.8|20.72|20.8|20.72|20.81|20.73|20.78|20.7|0
1631290900000|2021-09-10 16:21:40|20.78|20.7|20.78|20.7|20.8|20.72|20.78|20.7|0
1631290910000|2021-09-10 16:21:50|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1631290920000|2021-09-10 16:22:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631290930000|2021-09-10 16:22:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631290940000|2021-09-10 16:22:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631290950000|2021-09-10 16:22:30|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|0
1631290970000|2021-09-10 16:22:50|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1631291000000|2021-09-10 16:23:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631291010000|2021-09-10 16:23:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631291040000|2021-09-10 16:24:00|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|0
1631291150000|2021-09-10 16:25:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631291160000|2021-09-10 16:26:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1631291170000|2021-09-10 16:26:10|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1631291180000|2021-09-10 16:26:20|20.81|20.73|20.78|20.7|20.81|20.73|20.78|20.7|0
1631291190000|2021-09-10 16:26:30|20.81|20.73|20.78|20.7|20.81|20.73|20.78|20.7|0
1631291210000|2021-09-10 16:26:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631291260000|2021-09-10 16:27:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1631291280000|2021-09-10 16:28:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631291290000|2021-09-10 16:28:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631291300000|2021-09-10 16:28:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631291340000|2021-09-10 16:29:00|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|0
1631291360000|2021-09-10 16:29:20|20.73|20.65|20.75|20.67|20.76|20.68|20.73|20.65|0
1631291370000|2021-09-10 16:29:30|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|0
1631291380000|2021-09-10 16:29:40|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|10
1631291390000|2021-09-10 16:29:50|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|0
1631291430000|2021-09-10 16:30:30|||||||||11
1631291440000|2021-09-10 16:30:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1631291470000|2021-09-10 16:31:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631291580000|2021-09-10 16:33:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1631291590000|2021-09-10 16:33:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631291620000|2021-09-10 16:33:40|||||||||8
1631291690000|2021-09-10 16:34:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1631291700000|2021-09-10 16:35:00|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1631291710000|2021-09-10 16:35:10|20.71|20.63|20.65|20.57|20.71|20.63|20.65|20.57|10
1631291720000|2021-09-10 16:35:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631291730000|2021-09-10 16:35:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|1
1631291750000|2021-09-10 16:35:50|||||||||1
1631291900000|2021-09-10 16:38:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1631291910000|2021-09-10 16:38:30|||||||||10
1631291940000|2021-09-10 16:39:00|||||||||1
1631291950000|2021-09-10 16:39:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1631291960000|2021-09-10 16:39:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1631291980000|2021-09-10 16:39:40|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|20
1631291990000|2021-09-10 16:39:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631292030000|2021-09-10 16:40:30|||||||||2
1631292070000|2021-09-10 16:41:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1631292080000|2021-09-10 16:41:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631292250000|2021-09-10 16:44:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1631292260000|2021-09-10 16:44:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|13
1631292360000|2021-09-10 16:46:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1631292390000|2021-09-10 16:46:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631292430000|2021-09-10 16:47:10|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|1
1631292450000|2021-09-10 16:47:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1631292470000|2021-09-10 16:47:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|6
1631292510000|2021-09-10 16:48:30|||||||||2
1631292660000|2021-09-10 16:51:00|||||||||15
1631292730000|2021-09-10 16:52:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1631292780000|2021-09-10 16:53:00|20.66|20.58|20.7|20.62|20.7|20.62|20.65|20.57|0
1631292790000|2021-09-10 16:53:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631292800000|2021-09-10 16:53:20|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1631292810000|2021-09-10 16:53:30|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|0
1631292830000|2021-09-10 16:53:50|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1631292840000|2021-09-10 16:54:00|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1631292850000|2021-09-10 16:54:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631292860000|2021-09-10 16:54:20|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1631292930000|2021-09-10 16:55:30|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1631292940000|2021-09-10 16:55:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631292950000|2021-09-10 16:55:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631292960000|2021-09-10 16:56:00|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|0
1631292970000|2021-09-10 16:56:10|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1631292980000|2021-09-10 16:56:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1631292990000|2021-09-10 16:56:30|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1631293000000|2021-09-10 16:56:40|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1631293010000|2021-09-10 16:56:50|20.66|20.58|20.68|20.6|20.68|20.6|20.65|20.57|0
1631293030000|2021-09-10 16:57:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631293150000|2021-09-10 16:59:10|||||||||2
1631293200000|2021-09-10 17:00:00|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1631293210000|2021-09-10 17:00:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1631293230000|2021-09-10 17:00:30|||||||||3
1631293280000|2021-09-10 17:01:20|||||||||9
1631293380000|2021-09-10 17:03:00|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1631293400000|2021-09-10 17:03:20|||||||||4
1631293550000|2021-09-10 17:05:50|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1631293560000|2021-09-10 17:06:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1631293570000|2021-09-10 17:06:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1631293580000|2021-09-10 17:06:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1631293610000|2021-09-10 17:06:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631293620000|2021-09-10 17:07:00|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1631293630000|2021-09-10 17:07:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631293700000|2021-09-10 17:08:20|20.66|20.58|20.68|20.6|20.7|20.62|20.66|20.58|1
1631293730000|2021-09-10 17:08:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1631293750000|2021-09-10 17:09:10|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1631293770000|2021-09-10 17:09:30|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|0
1631293780000|2021-09-10 17:09:40|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1631293790000|2021-09-10 17:09:50|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1631293940000|2021-09-10 17:12:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|1
1631293950000|2021-09-10 17:12:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631294000000|2021-09-10 17:13:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1631294040000|2021-09-10 17:14:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1631294050000|2021-09-10 17:14:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|5
1631294080000|2021-09-10 17:14:40|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1631294140000|2021-09-10 17:15:40|||||||||1
1631294160000|2021-09-10 17:16:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1631294170000|2021-09-10 17:16:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1631294200000|2021-09-10 17:16:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631294230000|2021-09-10 17:17:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1631294480000|2021-09-10 17:21:20|20.61|20.53|20.63|20.55|20.65|20.57|20.61|20.53|0
1631294510000|2021-09-10 17:21:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1631294540000|2021-09-10 17:22:20|20.66|20.58|20.71|20.63|20.71|20.63|20.66|20.58|1
1631294550000|2021-09-10 17:22:30|||||||||35
1631294570000|2021-09-10 17:22:50|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|2
1631294580000|2021-09-10 17:23:00|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|0
1631294590000|2021-09-10 17:23:10|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1631294600000|2021-09-10 17:23:20|20.68|20.6|20.68|20.6|20.71|20.63|20.68|20.6|0
1631294610000|2021-09-10 17:23:30|20.69|20.61|20.71|20.63|20.71|20.63|20.68|20.6|0
1631294650000|2021-09-10 17:24:10|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|0
1631294800000|2021-09-10 17:26:40|||||||||1
1631294830000|2021-09-10 17:27:10|||||||||1
1631294850000|2021-09-10 17:27:30|||||||||1
1631294870000|2021-09-10 17:27:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1631294880000|2021-09-10 17:28:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1631295130000|2021-09-10 17:32:10|||||||||3
1631295180000|2021-09-10 17:33:00|||||||||3
1631295200000|2021-09-10 17:33:20|||||||||2
1631295230000|2021-09-10 17:33:50|||||||||2
1631295250000|2021-09-10 17:34:10|||||||||2
1631295290000|2021-09-10 17:34:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|18
1631295300000|2021-09-10 17:35:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|3
1631295310000|2021-09-10 17:35:10|||||||||2
1631295330000|2021-09-10 17:35:30|||||||||2
1631295340000|2021-09-10 17:35:40|||||||||2
1631295380000|2021-09-10 17:36:20|||||||||1
1631295400000|2021-09-10 17:36:40|||||||||2
1631295430000|2021-09-10 17:37:10|||||||||3
1631295470000|2021-09-10 17:37:50|||||||||3
1631295490000|2021-09-10 17:38:10|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|4
1631295510000|2021-09-10 17:38:30|||||||||3
1631295520000|2021-09-10 17:38:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1631295530000|2021-09-10 17:38:50|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|3
1631295560000|2021-09-10 17:39:20|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1631295670000|2021-09-10 17:41:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|16
1631295710000|2021-09-10 17:41:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1631295720000|2021-09-10 17:42:00|20.76|20.68|20.76|20.68|20.76|20.68|20.73|20.65|2
1631295730000|2021-09-10 17:42:10|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|0
1631295830000|2021-09-10 17:43:50|||||||||5
1631295850000|2021-09-10 17:44:10|||||||||13
1631296240000|2021-09-10 17:50:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|40
1631296270000|2021-09-10 17:51:10|||||||||1
1631296280000|2021-09-10 17:51:20|||||||||1
1631296300000|2021-09-10 17:51:40|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|1
1631296330000|2021-09-10 17:52:10|||||||||3
1631296370000|2021-09-10 17:52:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|1
1631296400000|2021-09-10 17:53:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1631296410000|2021-09-10 17:53:30|||||||||1
1631296420000|2021-09-10 17:53:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1631296460000|2021-09-10 17:54:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1631296680000|2021-09-10 17:58:00|||||||||1
1631296720000|2021-09-10 17:58:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|6
1631296730000|2021-09-10 17:58:50|||||||||1
1631296790000|2021-09-10 17:59:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|2
1631296800000|2021-09-10 18:00:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631296860000|2021-09-10 18:01:00|20.71|20.63|20.71|20.63|20.76|20.68|20.71|20.63|0
1631296890000|2021-09-10 18:01:30|||||||||1
1631296920000|2021-09-10 18:02:00|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|0
1631296930000|2021-09-10 18:02:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1631296950000|2021-09-10 18:02:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631296980000|2021-09-10 18:03:00|20.76|20.68|20.76|20.68|20.76|20.68|20.75|20.67|1
1631297140000|2021-09-10 18:05:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631297150000|2021-09-10 18:05:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1631297320000|2021-09-10 18:08:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|2
1631297350000|2021-09-10 18:09:10|20.76|20.68|20.76|20.68|20.79|20.71|20.76|20.68|0
1631297460000|2021-09-10 18:11:00|||||||||1
1631297550000|2021-09-10 18:12:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|1
1631297560000|2021-09-10 18:12:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1631297810000|2021-09-10 18:16:50|||||||||2
1631297920000|2021-09-10 18:18:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1631297960000|2021-09-10 18:19:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1631298070000|2021-09-10 18:21:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1631298220000|2021-09-10 18:23:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1631298230000|2021-09-10 18:23:50|||||||||1
1631298360000|2021-09-10 18:26:00|||||||||1
1631298410000|2021-09-10 18:26:50|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1631298430000|2021-09-10 18:27:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1631298440000|2021-09-10 18:27:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1631298530000|2021-09-10 18:28:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1631298540000|2021-09-10 18:29:00|||||||||1
1631298560000|2021-09-10 18:29:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1631298580000|2021-09-10 18:29:40|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|1
1631298640000|2021-09-10 18:30:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|1
1631298720000|2021-09-10 18:32:00|||||||||10
1631298730000|2021-09-10 18:32:10|||||||||10
1631298740000|2021-09-10 18:32:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|4
1631298750000|2021-09-10 18:32:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|1
1631298880000|2021-09-10 18:34:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1631298890000|2021-09-10 18:34:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1631298900000|2021-09-10 18:35:00|20.92|20.84|20.95|20.87|20.95|20.87|20.92|20.84|0
1631298910000|2021-09-10 18:35:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1631298920000|2021-09-10 18:35:20|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1631298930000|2021-09-10 18:35:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1631298940000|2021-09-10 18:35:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1631298950000|2021-09-10 18:35:50|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1631298990000|2021-09-10 18:36:30|||||||||1
1631299190000|2021-09-10 18:39:50|||||||||2
1631299220000|2021-09-10 18:40:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1631299230000|2021-09-10 18:40:30|20.92|20.84|20.95|20.87|20.95|20.87|20.92|20.84|1
1631299240000|2021-09-10 18:40:40|20.92|20.84|20.95|20.87|20.96|20.88|20.92|20.84|1
1631299250000|2021-09-10 18:40:50|20.94|20.86|20.95|20.87|20.97|20.89|20.92|20.84|1
1631299270000|2021-09-10 18:41:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|1
1631299300000|2021-09-10 18:41:40|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1631299330000|2021-09-10 18:42:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1631299350000|2021-09-10 18:42:30|20.89|20.81|20.9|20.82|20.9|20.82|20.87|20.79|0
1631299360000|2021-09-10 18:42:40|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1631299480000|2021-09-10 18:44:40|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1631299560000|2021-09-10 18:46:00|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1631299810000|2021-09-10 18:50:10|20.94|20.86|20.97|20.89|20.97|20.89|20.94|20.86|0
1631299820000|2021-09-10 18:50:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|2
1631299850000|2021-09-10 18:50:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|2
1631299880000|2021-09-10 18:51:20|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|0
1631300040000|2021-09-10 18:54:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1631300050000|2021-09-10 18:54:10|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1631300070000|2021-09-10 18:54:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1631300080000|2021-09-10 18:54:40|||||||||1
1631300120000|2021-09-10 18:55:20|20.92|20.84|20.95|20.87|20.95|20.87|20.92|20.84|1
1631300130000|2021-09-10 18:55:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1631300140000|2021-09-10 18:55:40|20.95|20.87|20.92|20.84|20.97|20.89|20.92|20.84|4
1631300150000|2021-09-10 18:55:50|||||||||1
1631300180000|2021-09-10 18:56:20|||||||||1
1631300190000|2021-09-10 18:56:30|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1631300200000|2021-09-10 18:56:40|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1631300210000|2021-09-10 18:56:50|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1631300250000|2021-09-10 18:57:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1631300270000|2021-09-10 18:57:50|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1631300280000|2021-09-10 18:58:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1631300290000|2021-09-10 18:58:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1631300320000|2021-09-10 18:58:40|||||||||1
1631300330000|2021-09-10 18:58:50|||||||||58
1631300400000|2021-09-10 19:00:00|21.07|20.99|21.02|20.94|21.07|20.99|21.02|20.94|3
1631300420000|2021-09-10 19:00:20|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|3
1631300430000|2021-09-10 19:00:30|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|1
1631300450000|2021-09-10 19:00:50|||||||||2
1631300460000|2021-09-10 19:01:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1631300470000|2021-09-10 19:01:10|21.02|20.94|21.05|20.97|21.05|20.97|21.02|20.94|1
1631300480000|2021-09-10 19:01:20|21.04|20.96|21.02|20.94|21.05|20.97|21.02|20.94|1
1631300490000|2021-09-10 19:01:30|||||||||1
1631300500000|2021-09-10 19:01:40|||||||||1
1631300510000|2021-09-10 19:01:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631300520000|2021-09-10 19:02:00|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|3
1631300530000|2021-09-10 19:02:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1631300540000|2021-09-10 19:02:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|1
1631300550000|2021-09-10 19:02:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|1
1631300560000|2021-09-10 19:02:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|1
1631300570000|2021-09-10 19:02:50|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|2
1631300590000|2021-09-10 19:03:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|10
1631300600000|2021-09-10 19:03:20|||||||||1
1631300670000|2021-09-10 19:04:30|21.1|21.02|21.1|21.02|21.1|21.02|21.07|20.99|0
1631300680000|2021-09-10 19:04:40|21.09|21.01|21.07|20.99|21.1|21.02|21.07|20.99|1
1631300690000|2021-09-10 19:04:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631300700000|2021-09-10 19:05:00|21.09|21.01|21.07|20.99|21.1|21.02|21.07|20.99|1
1631300730000|2021-09-10 19:05:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|4
1631300750000|2021-09-10 19:05:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|1
1631300780000|2021-09-10 19:06:20|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|1
1631300810000|2021-09-10 19:06:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|1
1631300830000|2021-09-10 19:07:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1631300840000|2021-09-10 19:07:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631300860000|2021-09-10 19:07:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|1
1631300870000|2021-09-10 19:07:50|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1631301000000|2021-09-10 19:10:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|1
1631301020000|2021-09-10 19:10:20|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|2
1631301040000|2021-09-10 19:10:40|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|1
1631301060000|2021-09-10 19:11:00|21.12|21.04|21.17|21.09|21.17|21.09|21.12|21.04|2
1631301070000|2021-09-10 19:11:10|||||||||3
1631301090000|2021-09-10 19:11:30|21.2|21.12|21.17|21.09|21.21|21.13|21.17|21.09|2
1631301100000|2021-09-10 19:11:40|||||||||1
1631301110000|2021-09-10 19:11:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|1
1631301130000|2021-09-10 19:12:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631301150000|2021-09-10 19:12:30|||||||||10
1631301160000|2021-09-10 19:12:40|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|66
1631301190000|2021-09-10 19:13:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631301200000|2021-09-10 19:13:20|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1631301210000|2021-09-10 19:13:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631301220000|2021-09-10 19:13:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1631301240000|2021-09-10 19:14:00|21.23|21.15|21.27|21.19|21.27|21.19|21.23|21.15|0
1631301250000|2021-09-10 19:14:10|21.25|21.17|21.28|21.2|21.28|21.2|21.23|21.15|0
1631301270000|2021-09-10 19:14:30|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|20
1631301280000|2021-09-10 19:14:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|1
1631301290000|2021-09-10 19:14:50|||||||||1
1631301300000|2021-09-10 19:15:00|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1631301320000|2021-09-10 19:15:20|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1631301340000|2021-09-10 19:15:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631301380000|2021-09-10 19:16:20|||||||||1
1631301410000|2021-09-10 19:16:50|||||||||1
1631301430000|2021-09-10 19:17:10|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|3
1631301440000|2021-09-10 19:17:20|||||||||1
1631301460000|2021-09-10 19:17:40|||||||||1
1631301480000|2021-09-10 19:18:00|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|0
1631301490000|2021-09-10 19:18:10|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|1
1631301510000|2021-09-10 19:18:30|21.28|21.2|21.3|21.22|21.31|21.23|21.28|21.2|0
1631301520000|2021-09-10 19:18:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631301530000|2021-09-10 19:18:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|2
1631301550000|2021-09-10 19:19:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|1
1631301560000|2021-09-10 19:19:20|21.35|21.27|21.36|21.28|21.36|21.28|21.33|21.25|0
1631301570000|2021-09-10 19:19:30|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|4
1631301580000|2021-09-10 19:19:40|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|4
1631301590000|2021-09-10 19:19:50|21.29|21.21|21.29|21.21|21.31|21.23|21.29|21.21|0
1631301610000|2021-09-10 19:20:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631301630000|2021-09-10 19:20:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1631301650000|2021-09-10 19:20:50|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|3
1631301660000|2021-09-10 19:21:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|1
1631301680000|2021-09-10 19:21:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|6
1631301710000|2021-09-10 19:21:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631301720000|2021-09-10 19:22:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1631301730000|2021-09-10 19:22:10|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1631301800000|2021-09-10 19:23:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1631301820000|2021-09-10 19:23:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631301830000|2021-09-10 19:23:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1631301840000|2021-09-10 19:24:00|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|2
1631301860000|2021-09-10 19:24:20|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|1
1631301870000|2021-09-10 19:24:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1631301880000|2021-09-10 19:24:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1631301910000|2021-09-10 19:25:10|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|0
1631301930000|2021-09-10 19:25:30|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1631301960000|2021-09-10 19:26:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|1
1631301970000|2021-09-10 19:26:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631301980000|2021-09-10 19:26:20|||||||||1
1631301990000|2021-09-10 19:26:30|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1631302000000|2021-09-10 19:26:40|21.33|21.25|21.33|21.25|21.33|21.25|21.31|21.23|1
1631302010000|2021-09-10 19:26:50|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|1
1631302020000|2021-09-10 19:27:00|21.31|21.23|21.36|21.28|21.36|21.28|21.31|21.23|2
1631302030000|2021-09-10 19:27:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1631302050000|2021-09-10 19:27:30|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|4
1631302070000|2021-09-10 19:27:50|21.31|21.23|21.31|21.23|21.33|21.25|21.31|21.23|2
1631302080000|2021-09-10 19:28:00|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|2
1631302090000|2021-09-10 19:28:10|||||||||2
1631302100000|2021-09-10 19:28:20|||||||||1
1631302110000|2021-09-10 19:28:30|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|10
1631302120000|2021-09-10 19:28:40|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1631302130000|2021-09-10 19:28:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|1
1631302140000|2021-09-10 19:29:00|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|2
1631302150000|2021-09-10 19:29:10|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1631302160000|2021-09-10 19:29:20|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|3
1631302170000|2021-09-10 19:29:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|2
1631302180000|2021-09-10 19:29:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631302190000|2021-09-10 19:29:50|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1631302200000|2021-09-10 19:30:00|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1631302220000|2021-09-10 19:30:20|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|2
1631302240000|2021-09-10 19:30:40|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|1
1631302250000|2021-09-10 19:30:50|21.42|21.34|21.42|21.34|21.42|21.34|21.39|21.31|1
1631302260000|2021-09-10 19:31:00|21.39|21.31|21.37|21.29|21.39|21.31|21.34|21.26|11
1631302270000|2021-09-10 19:31:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|2
1631302290000|2021-09-10 19:31:30|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|1
1631302310000|2021-09-10 19:31:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1631302320000|2021-09-10 19:32:00|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1631302330000|2021-09-10 19:32:10|||||||||1
1631302340000|2021-09-10 19:32:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1631302350000|2021-09-10 19:32:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|1
1631302360000|2021-09-10 19:32:40|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|2
1631302380000|2021-09-10 19:33:00|21.39|21.31|21.39|21.31|21.42|21.34|21.39|21.31|0
1631302400000|2021-09-10 19:33:20|21.42|21.34|21.37|21.29|21.42|21.34|21.37|21.29|1
1631302410000|2021-09-10 19:33:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1631302420000|2021-09-10 19:33:40|21.32|21.24|21.31|21.23|21.33|21.25|21.29|21.21|2
1631302430000|2021-09-10 19:33:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1631302440000|2021-09-10 19:34:00|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|0
1631302450000|2021-09-10 19:34:10|21.37|21.29|21.37|21.29|21.37|21.29|21.34|21.26|0
1631302460000|2021-09-10 19:34:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1631302470000|2021-09-10 19:34:30|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|0
1631302480000|2021-09-10 19:34:40|21.39|21.31|21.42|21.34|21.42|21.34|21.37|21.29|0
1631302490000|2021-09-10 19:34:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1631302500000|2021-09-10 19:35:00|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|0
1631302510000|2021-09-10 19:35:10|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|7
1631302520000|2021-09-10 19:35:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1631302530000|2021-09-10 19:35:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1631302550000|2021-09-10 19:35:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|11
1631302560000|2021-09-10 19:36:00|21.47|21.39|21.4|21.32|21.47|21.39|21.4|21.32|1
1631302570000|2021-09-10 19:36:10|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1631302580000|2021-09-10 19:36:20|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1631302590000|2021-09-10 19:36:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1631302610000|2021-09-10 19:36:50|21.44|21.36|21.45|21.37|21.45|21.37|21.42|21.34|0
1631302620000|2021-09-10 19:37:00|21.44|21.36|21.37|21.29|21.45|21.37|21.37|21.29|5
1631302630000|2021-09-10 19:37:10|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|2
1631302640000|2021-09-10 19:37:20|21.35|21.27|21.39|21.31|21.39|21.31|21.35|21.27|0
1631302650000|2021-09-10 19:37:30|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|0
1631302670000|2021-09-10 19:37:50|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1631302680000|2021-09-10 19:38:00|21.34|21.26|21.35|21.27|21.37|21.29|21.34|21.26|21
1631302700000|2021-09-10 19:38:20|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|0
1631302710000|2021-09-10 19:38:30|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|0
1631302720000|2021-09-10 19:38:40|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|0
1631302780000|2021-09-10 19:39:40|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1631302810000|2021-09-10 19:40:10|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|0
1631302820000|2021-09-10 19:40:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1631302860000|2021-09-10 19:41:00|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1631302880000|2021-09-10 19:41:20|21.42|21.34|21.45|21.37|21.45|21.37|21.42|21.34|0
1631302910000|2021-09-10 19:41:50|||||||||10
1631302920000|2021-09-10 19:42:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1631302930000|2021-09-10 19:42:10|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|2
1631302950000|2021-09-10 19:42:30|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1631302960000|2021-09-10 19:42:40|21.52|21.44|21.52|21.44|21.52|21.44|21.5|21.42|0
1631302970000|2021-09-10 19:42:50|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1631302980000|2021-09-10 19:43:00|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1631302990000|2021-09-10 19:43:10|21.5|21.42|21.5|21.42|21.52|21.44|21.5|21.42|0
1631303000000|2021-09-10 19:43:20|21.52|21.44|21.52|21.44|21.52|21.44|21.5|21.42|0
1631303010000|2021-09-10 19:43:30|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1631303030000|2021-09-10 19:43:50|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|0
1631303040000|2021-09-10 19:44:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1631303050000|2021-09-10 19:44:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|3
1631303060000|2021-09-10 19:44:20|21.49|21.41|21.54|21.46|21.54|21.46|21.49|21.41|0
1631303080000|2021-09-10 19:44:40|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|0
1631303090000|2021-09-10 19:44:50|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|11
1631303100000|2021-09-10 19:45:00|21.46|21.38|21.51|21.43|21.54|21.46|21.46|21.38|0
1631303110000|2021-09-10 19:45:10|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|2
1631303140000|2021-09-10 19:45:40|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|0
1631303150000|2021-09-10 19:45:50|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|1
1631303160000|2021-09-10 19:46:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|30
1631303170000|2021-09-10 19:46:10|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|6
1631303180000|2021-09-10 19:46:20|21.55|21.47|21.52|21.44|21.57|21.49|21.52|21.44|24
1631303190000|2021-09-10 19:46:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|10
1631303200000|2021-09-10 19:46:40|||||||||1
1631303240000|2021-09-10 19:47:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1631303250000|2021-09-10 19:47:30|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1631303260000|2021-09-10 19:47:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|1
1631303270000|2021-09-10 19:47:50|21.51|21.43|21.53|21.45|21.54|21.46|21.51|21.43|5
1631303280000|2021-09-10 19:48:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1631303290000|2021-09-10 19:48:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1631303310000|2021-09-10 19:48:30|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1631303320000|2021-09-10 19:48:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1631303340000|2021-09-10 19:49:00|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1631303360000|2021-09-10 19:49:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1631303370000|2021-09-10 19:49:30|21.54|21.46|21.54|21.46|21.56|21.48|21.54|21.46|5
1631303380000|2021-09-10 19:49:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1631303390000|2021-09-10 19:49:50|21.54|21.46|21.54|21.46|21.54|21.46|21.53|21.45|0
1631303400000|2021-09-10 19:50:00|21.56|21.48|21.58|21.5|21.58|21.5|21.53|21.45|2
1631303410000|2021-09-10 19:50:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1631303420000|2021-09-10 19:50:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1631303430000|2021-09-10 19:50:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|3
1631303440000|2021-09-10 19:50:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1631303480000|2021-09-10 19:51:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1631303490000|2021-09-10 19:51:30|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1631303500000|2021-09-10 19:51:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1631303520000|2021-09-10 19:52:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1631303530000|2021-09-10 19:52:10|||||||||1
1631303540000|2021-09-10 19:52:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1631303570000|2021-09-10 19:52:50|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1631303580000|2021-09-10 19:53:00|||||||||3
1631303610000|2021-09-10 19:53:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1631303620000|2021-09-10 19:53:40|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|2
1631303630000|2021-09-10 19:53:50|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|4
1631303650000|2021-09-10 19:54:10|||||||||1
1631303680000|2021-09-10 19:54:40|21.64|21.56|21.63|21.55|21.66|21.58|21.63|21.55|2
1631303690000|2021-09-10 19:54:50|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|2
1631303700000|2021-09-10 19:55:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1631303710000|2021-09-10 19:55:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1631303730000|2021-09-10 19:55:30|21.66|21.58|21.66|21.58|21.68|21.6|21.66|21.58|1
1631303750000|2021-09-10 19:55:50|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|1
1631303760000|2021-09-10 19:56:00|21.64|21.56|21.69|21.61|21.69|21.61|21.64|21.56|3
1631303780000|2021-09-10 19:56:20|||||||||1
1631303790000|2021-09-10 19:56:30|||||||||40
1631303830000|2021-09-10 19:57:10|||||||||2
1631303840000|2021-09-10 19:57:20|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|3
1631303920000|2021-09-10 19:58:40|21.73|21.48|21.77|21.52|21.77|21.52|21.73|21.48|0
1631303930000|2021-09-10 19:58:50|21.75|21.5|21.75|21.5|21.75|21.5|21.75|21.5|0
1631303940000|2021-09-10 19:59:00|||||||||5
1631303950000|2021-09-10 19:59:10|21.79|21.54|21.86|21.61|21.86|21.61|21.79|21.54|0
1631303960000|2021-09-10 19:59:20|21.84|21.59|21.84|21.59|21.84|21.59|21.84|21.59|0
1631303970000|2021-09-10 19:59:30|21.76|21.68|21.83|21.75|21.83|21.75|21.76|21.68|33
1631303980000|2021-09-10 19:59:40|21.85|21.77|21.88|21.8|21.96|21.8|21.83|21.66|0
1631303990000|2021-09-10 19:59:50|21.83|21.75|21.93|21.63|21.94|21.8|21.81|21.61|4
1631304000000|2021-09-10 20:00:00|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1631492100000|2021-09-13 00:15:00|21.23|21.15|21.22|20.92|21.34|21.15|21.17|20.87|8
1631492110000|2021-09-13 00:15:10|21.27|20.97|21.29|20.99|21.29|20.99|21.27|20.97|0
1631492170000|2021-09-13 00:16:10|21.26|20.96|21.29|20.99|21.46|21.16|21.26|20.96|0
1631492190000|2021-09-13 00:16:30|21.26|20.96|21.24|20.94|21.26|20.96|21.24|20.94|0
1631492230000|2021-09-13 00:17:10|21.21|20.91|21.24|20.94|21.26|20.96|21.21|20.91|0
1631492280000|2021-09-13 00:18:00|21.23|20.93|21.24|20.94|21.24|20.94|21.23|20.93|0
1631492290000|2021-09-13 00:18:10|21.22|20.92|21.24|20.94|21.26|20.96|21.22|20.92|0
1631492360000|2021-09-13 00:19:20|21.07|20.82|21.07|20.82|21.07|20.82|21.06|20.77|0
1631492420000|2021-09-13 00:20:20|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1631492440000|2021-09-13 00:20:40|21.06|20.98|21.29|20.99|21.29|20.99|21.06|20.96|20
1631492450000|2021-09-13 00:20:50|||||||||99
1631492460000|2021-09-13 00:21:00|21.28|20.98|21.29|20.99|21.29|20.99|21.28|20.98|0
1631492510000|2021-09-13 00:21:50|21.31|21.01|21.29|20.99|21.34|21.04|21.29|20.99|0
1631492520000|2021-09-13 00:22:00|21.28|20.98|21.29|20.99|21.29|20.99|21.28|20.98|0
1631492570000|2021-09-13 00:22:50|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1631492580000|2021-09-13 00:23:00|21.36|21.06|21.34|21.04|21.39|21.09|21.34|21.04|0
1631492610000|2021-09-13 00:23:30|21.31|21.01|21.29|20.99|21.31|21.01|21.29|20.99|0
1631492640000|2021-09-13 00:24:00|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1631492660000|2021-09-13 00:24:20|21.29|20.99|21.29|20.99|21.29|20.99|21.29|20.99|0
1631492670000|2021-09-13 00:24:30|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1631492700000|2021-09-13 00:25:00|21.29|20.99|21.29|20.99|21.29|20.99|21.29|20.99|0
1631492710000|2021-09-13 00:25:10|21.28|20.98|21.31|21.01|21.31|21.01|21.28|20.98|0
1631492730000|2021-09-13 00:25:30|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1631492740000|2021-09-13 00:25:40|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1631492750000|2021-09-13 00:25:50|21.34|21.04|21.36|21.06|21.36|21.06|21.34|21.04|0
1631492770000|2021-09-13 00:26:10|21.34|21.04|21.31|21.01|21.34|21.04|21.31|21.01|0
1631492780000|2021-09-13 00:26:20|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1631492800000|2021-09-13 00:26:40|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1631492810000|2021-09-13 00:26:50|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1631492830000|2021-09-13 00:27:10|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1631492840000|2021-09-13 00:27:20|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1631492860000|2021-09-13 00:27:40|21.37|21.07|21.34|21.04|21.37|21.07|21.34|21.04|0
1631492870000|2021-09-13 00:27:50|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1631492930000|2021-09-13 00:28:50|21.39|21.09|21.39|21.09|21.42|21.12|21.39|21.09|0
1631492960000|2021-09-13 00:29:20|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1631492970000|2021-09-13 00:29:30|21.44|21.14|21.44|21.14|21.44|21.14|21.44|21.14|0
1631493000000|2021-09-13 00:30:00|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1631493010000|2021-09-13 00:30:10|21.39|21.09|21.37|21.07|21.39|21.09|21.37|21.07|0
1631493050000|2021-09-13 00:30:50|21.39|21.09|21.42|21.12|21.42|21.12|21.39|21.09|0
1631493080000|2021-09-13 00:31:20|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1631493110000|2021-09-13 00:31:50|21.42|21.12|21.37|21.07|21.42|21.12|21.37|21.07|0
1631493180000|2021-09-13 00:33:00|21.42|21.12|21.37|21.07|21.49|21.19|21.37|21.07|0
1631493240000|2021-09-13 00:34:00|21.39|21.09|21.37|21.07|21.51|21.21|21.37|21.07|0
1631493260000|2021-09-13 00:34:20|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1631493270000|2021-09-13 00:34:30|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1631493350000|2021-09-13 00:35:50|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1631493360000|2021-09-13 00:36:00|21.37|21.07|21.37|21.07|21.39|21.09|21.37|21.07|0
1631493420000|2021-09-13 00:37:00|21.49|21.19|21.37|21.07|21.52|21.22|21.37|21.07|0
1631493480000|2021-09-13 00:38:00|21.35|21.05|21.32|21.02|21.35|21.05|21.32|21.02|0
1631493540000|2021-09-13 00:39:00|21.34|21.04|21.32|21.02|21.47|21.17|21.29|20.99|0
1631493560000|2021-09-13 00:39:20|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1631493570000|2021-09-13 00:39:30|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1631493610000|2021-09-13 00:40:10|21.34|21.04|21.32|21.02|21.44|21.14|21.32|21.02|0
1631493630000|2021-09-13 00:40:30|21.31|21.01|21.32|21.02|21.32|21.02|21.31|21.01|0
1631493670000|2021-09-13 00:41:10|21.34|21.04|21.32|21.02|21.39|21.09|21.32|21.02|0
1631493690000|2021-09-13 00:41:30|21.31|21.01|21.32|21.02|21.32|21.02|21.31|21.01|0
1631493730000|2021-09-13 00:42:10|21.34|21.04|21.32|21.02|21.41|21.11|21.32|21.02|0
1631493750000|2021-09-13 00:42:30|21.31|21.01|21.32|21.02|21.32|21.02|21.31|21.01|0
1631493790000|2021-09-13 00:43:10|21.34|21.04|21.39|21.09|21.39|21.09|21.34|21.04|0
1631493800000|2021-09-13 00:43:20|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1631493830000|2021-09-13 00:43:50|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1631493900000|2021-09-13 00:45:00|21.34|21.04|21.32|21.02|21.39|21.09|21.32|21.02|0
1631493960000|2021-09-13 00:46:00|21.31|21.01|21.32|21.02|21.32|21.02|21.31|21.01|0
1631493970000|2021-09-13 00:46:10|21.34|21.04|21.39|21.09|21.39|21.09|21.34|21.04|0
1631493980000|2021-09-13 00:46:20|21.41|21.11|21.32|21.02|21.41|21.11|21.32|21.02|0
1631494040000|2021-09-13 00:47:20|21.31|21.01|21.32|21.02|21.41|21.11|21.31|21.01|0
1631494100000|2021-09-13 00:48:20|21.34|21.04|21.32|21.02|21.39|21.09|21.32|21.02|0
1631494170000|2021-09-13 00:49:30|21.34|21.04|21.36|21.06|21.39|21.09|21.34|21.04|0
1631494190000|2021-09-13 00:49:50|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1631494250000|2021-09-13 00:50:50|21.34|21.04|21.36|21.06|21.41|21.11|21.34|21.04|0
1631494260000|2021-09-13 00:51:00|21.34|21.04|21.32|21.02|21.34|21.04|21.32|21.02|0
1631494320000|2021-09-13 00:52:00|21.31|21.01|21.32|21.02|21.41|21.11|21.31|21.01|0
1631494380000|2021-09-13 00:53:00|21.34|21.04|21.36|21.06|21.41|21.11|21.34|21.04|0
1631494450000|2021-09-13 00:54:10|21.34|21.04|21.36|21.06|21.41|21.11|21.34|21.04|0
1631494510000|2021-09-13 00:55:10|21.39|21.09|21.34|21.04|21.41|21.11|21.34|21.04|0
1631494530000|2021-09-13 00:55:30|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1631494540000|2021-09-13 00:55:40|21.34|21.04|21.36|21.06|21.36|21.06|21.34|21.04|0
1631494590000|2021-09-13 00:56:30|21.39|21.09|21.37|21.07|21.39|21.09|21.37|21.07|0
1631494600000|2021-09-13 00:56:40|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1631494610000|2021-09-13 00:56:50|21.37|21.07|21.41|21.11|21.44|21.14|21.37|21.07|0
1631494770000|2021-09-13 00:59:30|21.44|21.14|21.41|21.11|21.44|21.14|21.41|21.11|0
1631494780000|2021-09-13 00:59:40|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1631494790000|2021-09-13 00:59:50|21.41|21.11|21.41|21.11|21.42|21.12|21.41|21.11|0
1631494800000|2021-09-13 01:00:00|21.42|21.12|21.47|21.17|21.47|21.17|21.42|21.12|0
1631494840000|2021-09-13 01:00:40|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|20
1631494900000|2021-09-13 01:01:40|21.39|21.09|21.37|21.07|21.46|21.16|21.37|21.07|0
1631494940000|2021-09-13 01:02:20|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1631494950000|2021-09-13 01:02:30|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1631495010000|2021-09-13 01:03:30|21.34|21.04|21.32|21.02|21.44|21.14|21.32|21.02|0
1631495080000|2021-09-13 01:04:40|21.37|21.07|21.32|21.02|21.41|21.11|21.32|21.02|0
1631495150000|2021-09-13 01:05:50|21.34|21.04|21.41|21.11|21.41|21.11|21.34|21.04|0
1631495160000|2021-09-13 01:06:00|21.39|21.09|21.32|21.02|21.39|21.09|21.32|21.02|0
1631495230000|2021-09-13 01:07:10|21.34|21.04|21.37|21.07|21.44|21.14|21.34|21.04|0
1631495270000|2021-09-13 01:07:50|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1631495300000|2021-09-13 01:08:20|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1631495310000|2021-09-13 01:08:30|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1631495340000|2021-09-13 01:09:00|21.44|21.14|21.47|21.17|21.54|21.24|21.44|21.14|0
1631495350000|2021-09-13 01:09:10|21.44|21.14|21.42|21.12|21.44|21.14|21.42|21.12|0
1631495370000|2021-09-13 01:09:30|21.4|21.1|21.39|21.09|21.4|21.1|21.37|21.07|0
1631495380000|2021-09-13 01:09:40|21.37|21.07|21.39|21.09|21.39|21.09|21.37|21.07|0
1631495390000|2021-09-13 01:09:50|21.37|21.07|21.42|21.12|21.42|21.12|21.37|21.07|0
1631495450000|2021-09-13 01:10:50|21.44|21.14|21.47|21.17|21.54|21.24|21.44|21.14|0
1631495460000|2021-09-13 01:11:00|21.44|21.14|21.42|21.12|21.44|21.14|21.42|21.12|0
1631495470000|2021-09-13 01:11:10|21.4|21.1|21.37|21.07|21.4|21.1|21.37|21.07|0
1631495480000|2021-09-13 01:11:20|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1631495490000|2021-09-13 01:11:30|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1631495500000|2021-09-13 01:11:40|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1631495510000|2021-09-13 01:11:50|21.42|21.12|21.37|21.07|21.42|21.12|21.37|21.07|0
1631495520000|2021-09-13 01:12:00|21.39|21.09|21.37|21.07|21.39|21.09|21.37|21.07|0
1631495580000|2021-09-13 01:13:00|21.39|21.09|21.37|21.07|21.49|21.19|21.37|21.07|0
1631495600000|2021-09-13 01:13:20|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1631495610000|2021-09-13 01:13:30|21.37|21.07|21.49|21.19|21.49|21.19|21.37|21.07|0
1631495670000|2021-09-13 01:14:30|21.5|21.2|21.37|21.07|21.5|21.2|21.37|21.07|0
1631495740000|2021-09-13 01:15:40|21.49|21.19|21.37|21.07|21.52|21.22|21.37|21.07|0
1631495810000|2021-09-13 01:16:50|21.39|21.09|21.37|21.07|21.49|21.19|21.37|21.07|0
1631495870000|2021-09-13 01:17:50|21.39|21.09|21.37|21.07|21.49|21.19|21.37|21.07|0
1631495930000|2021-09-13 01:18:50|21.39|21.09|21.37|21.07|21.49|21.19|21.37|21.07|0
1631495960000|2021-09-13 01:19:20|21.4|21.1|21.42|21.12|21.42|21.12|21.4|21.1|0
1631496020000|2021-09-13 01:20:20|21.45|21.15|21.54|21.24|21.54|21.24|21.45|21.15|0
1631496030000|2021-09-13 01:20:30|21.47|21.17|21.42|21.12|21.47|21.17|21.42|21.12|0
1631496110000|2021-09-13 01:21:50|21.45|21.15|21.47|21.17|21.54|21.24|21.45|21.15|0
1631496150000|2021-09-13 01:22:30|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1631496160000|2021-09-13 01:22:40|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1631496170000|2021-09-13 01:22:50|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1631496180000|2021-09-13 01:23:00|21.5|21.2|21.52|21.22|21.52|21.22|21.5|21.2|0
1631496210000|2021-09-13 01:23:30|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1631496250000|2021-09-13 01:24:10|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1631496270000|2021-09-13 01:24:30|21.47|21.17|21.52|21.22|21.52|21.22|21.47|21.17|0
1631496290000|2021-09-13 01:24:50|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1631496350000|2021-09-13 01:25:50|21.57|21.27|21.47|21.17|21.57|21.27|21.47|21.17|0
1631496390000|2021-09-13 01:26:30|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1631496400000|2021-09-13 01:26:40|21.45|21.15|21.47|21.17|21.47|21.17|21.45|21.15|0
1631496460000|2021-09-13 01:27:40|21.5|21.2|21.57|21.27|21.57|21.27|21.5|21.2|0
1631496470000|2021-09-13 01:27:50|21.59|21.29|21.47|21.17|21.59|21.29|21.47|21.17|0
1631496530000|2021-09-13 01:28:50|21.52|21.22|21.52|21.22|21.59|21.29|21.52|21.22|0
1631496580000|2021-09-13 01:29:40|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1631496600000|2021-09-13 01:30:00|21.5|21.2|21.52|21.22|21.52|21.22|21.5|21.2|0
1631496620000|2021-09-13 01:30:20|21.5|21.2|21.47|21.17|21.5|21.2|21.47|21.17|0
1631496680000|2021-09-13 01:31:20|21.5|21.2|21.47|21.17|21.52|21.22|21.47|21.17|0
1631496690000|2021-09-13 01:31:30|21.52|21.22|21.5|21.2|21.52|21.22|21.5|21.2|0
1631496700000|2021-09-13 01:31:40|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1631496760000|2021-09-13 01:32:40|21.5|21.2|21.47|21.17|21.57|21.27|21.47|21.17|0
1631496780000|2021-09-13 01:33:00|21.45|21.15|21.42|21.12|21.47|21.17|21.42|21.12|0
1631496840000|2021-09-13 01:34:00|21.4|21.1|21.42|21.12|21.54|21.24|21.4|21.1|0
1631496910000|2021-09-13 01:35:10|21.44|21.14|21.42|21.12|21.54|21.24|21.42|21.12|0
1631496970000|2021-09-13 01:36:10|21.44|21.14|21.42|21.12|21.54|21.24|21.42|21.12|0
1631497030000|2021-09-13 01:37:10|21.52|21.22|21.47|21.17|21.54|21.24|21.47|21.17|0
1631497060000|2021-09-13 01:37:40|21.45|21.15|21.42|21.12|21.45|21.15|21.42|21.12|0
1631497080000|2021-09-13 01:38:00|21.45|21.15|21.47|21.17|21.47|21.17|21.45|21.15|0
1631497140000|2021-09-13 01:39:00|21.57|21.27|21.52|21.22|21.57|21.27|21.52|21.22|0
1631497200000|2021-09-13 01:40:00|21.59|21.29|21.62|21.32|21.62|21.32|21.59|21.29|0
1631497210000|2021-09-13 01:40:10|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1631497240000|2021-09-13 01:40:40|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1631497250000|2021-09-13 01:40:50|21.5|21.2|21.47|21.17|21.5|21.2|21.47|21.17|0
1631497320000|2021-09-13 01:42:00|21.57|21.27|21.47|21.17|21.59|21.29|21.47|21.17|0
1631497380000|2021-09-13 01:43:00|21.49|21.19|21.47|21.17|21.59|21.29|21.47|21.17|0
1631497450000|2021-09-13 01:44:10|21.5|21.2|21.47|21.17|21.59|21.29|21.47|21.17|0
1631497520000|2021-09-13 01:45:20|21.57|21.27|21.42|21.12|21.57|21.27|21.42|21.12|0
1631497580000|2021-09-13 01:46:20|21.45|21.15|21.47|21.17|21.54|21.24|21.45|21.15|0
1631497620000|2021-09-13 01:47:00|21.5|21.2|21.52|21.22|21.52|21.22|21.5|21.2|0
1631497640000|2021-09-13 01:47:20|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1631497650000|2021-09-13 01:47:30|21.64|21.34|21.57|21.27|21.64|21.34|21.57|21.27|0
1631497660000|2021-09-13 01:47:40|21.55|21.25|21.52|21.22|21.55|21.25|21.52|21.22|0
1631497720000|2021-09-13 01:48:40|21.55|21.25|21.52|21.22|21.64|21.34|21.52|21.22|0
1631497730000|2021-09-13 01:48:50|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|1
1631497740000|2021-09-13 01:49:00|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|2
1631497750000|2021-09-13 01:49:10|21.44|21.14|21.44|21.14|21.44|21.14|21.44|21.14|0
1631497760000|2021-09-13 01:49:20|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1631497790000|2021-09-13 01:49:50|21.42|21.12|21.47|21.17|21.57|21.27|21.42|21.12|0
1631497850000|2021-09-13 01:50:50|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1631497860000|2021-09-13 01:51:00|21.59|21.29|21.5|21.2|21.59|21.29|21.5|21.2|0
1631497890000|2021-09-13 01:51:30|21.47|21.17|21.47|21.17|21.47|21.17|21.45|21.15|0
1631497900000|2021-09-13 01:51:40|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1631497940000|2021-09-13 01:52:20|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1631497950000|2021-09-13 01:52:30|21.5|21.2|21.52|21.22|21.57|21.27|21.5|21.2|0
1631497980000|2021-09-13 01:53:00|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1631497990000|2021-09-13 01:53:10|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1631498030000|2021-09-13 01:53:50|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1631498050000|2021-09-13 01:54:10|21.42|21.12|21.55|21.25|21.55|21.25|21.42|21.12|0
1631498060000|2021-09-13 01:54:20|21.57|21.27|21.45|21.15|21.57|21.27|21.45|21.15|0
1631498070000|2021-09-13 01:54:30|21.44|21.14|21.45|21.15|21.45|21.15|21.44|21.14|0
1631498120000|2021-09-13 01:55:20|21.42|21.12|21.45|21.15|21.54|21.24|21.42|21.12|0
1631498140000|2021-09-13 01:55:40|21.42|21.12|21.4|21.1|21.42|21.12|21.4|21.1|0
1631498180000|2021-09-13 01:56:20|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1631498200000|2021-09-13 01:56:40|21.45|21.15|21.47|21.17|21.57|21.27|21.45|21.15|0
1631498270000|2021-09-13 01:57:50|21.5|21.2|21.52|21.22|21.6|21.3|21.5|21.2|0
1631498290000|2021-09-13 01:58:10|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1631498300000|2021-09-13 01:58:20|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1631498330000|2021-09-13 01:58:50|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1631498350000|2021-09-13 01:59:10|21.57|21.27|21.5|21.2|21.6|21.3|21.5|21.2|0
1631498360000|2021-09-13 01:59:20|21.49|21.19|21.5|21.2|21.5|21.2|21.49|21.19|0
1631498410000|2021-09-13 02:00:10|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1631498420000|2021-09-13 02:00:20|21.5|21.2|21.5|21.2|21.5|21.2|21.49|21.19|0
1631498430000|2021-09-13 02:00:30|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1631498450000|2021-09-13 02:00:50|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1631498460000|2021-09-13 02:01:00|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1631498470000|2021-09-13 02:01:10|21.45|21.15|21.47|21.17|21.47|21.17|21.45|21.15|0
1631498520000|2021-09-13 02:02:00|21.5|21.2|21.5|21.2|21.59|21.29|21.5|21.2|0
1631498530000|2021-09-13 02:02:10|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1631498540000|2021-09-13 02:02:20|21.45|21.15|21.44|21.14|21.45|21.15|21.44|21.14|0
1631498550000|2021-09-13 02:02:30|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1631498590000|2021-09-13 02:03:10|21.42|21.12|21.45|21.15|21.54|21.24|21.42|21.12|0
1631498620000|2021-09-13 02:03:40|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1631498690000|2021-09-13 02:04:50|21.45|21.15|21.47|21.17|21.54|21.24|21.45|21.15|0
1631498700000|2021-09-13 02:05:00|21.45|21.15|21.47|21.17|21.47|21.17|21.45|21.15|0
1631498740000|2021-09-13 02:05:40|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1631498750000|2021-09-13 02:05:50|21.42|21.12|21.47|21.17|21.57|21.27|21.42|21.12|0
1631498810000|2021-09-13 02:06:50|21.55|21.25|21.47|21.17|21.57|21.27|21.47|21.17|0
1631498840000|2021-09-13 02:07:20|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1631498850000|2021-09-13 02:07:30|21.47|21.17|21.45|21.15|21.47|21.17|21.45|21.15|0
1631498880000|2021-09-13 02:08:00|21.52|21.22|21.45|21.15|21.54|21.24|21.45|21.15|0
1631498900000|2021-09-13 02:08:20|21.42|21.12|21.4|21.1|21.42|21.12|21.4|21.1|0
1631498960000|2021-09-13 02:09:20|21.5|21.2|21.4|21.1|21.52|21.22|21.4|21.1|0
1631498990000|2021-09-13 02:09:50|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1631499000000|2021-09-13 02:10:00|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1631499030000|2021-09-13 02:10:30|21.5|21.2|21.4|21.1|21.52|21.22|21.4|21.1|0
1631499090000|2021-09-13 02:11:30|21.42|21.12|21.42|21.12|21.52|21.22|21.42|21.12|0
1631499100000|2021-09-13 02:11:40|21.4|21.1|21.42|21.12|21.42|21.12|21.4|21.1|0
1631499120000|2021-09-13 02:12:00|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1631499150000|2021-09-13 02:12:30|21.42|21.12|21.52|21.22|21.52|21.22|21.4|21.1|0
1631499160000|2021-09-13 02:12:40|21.5|21.2|21.42|21.12|21.5|21.2|21.42|21.12|0
1631499170000|2021-09-13 02:12:50|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1631499220000|2021-09-13 02:13:40|21.42|21.12|21.42|21.12|21.52|21.22|21.42|21.12|0
1631499250000|2021-09-13 02:14:10|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1631499270000|2021-09-13 02:14:30|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1631499280000|2021-09-13 02:14:40|21.47|21.17|21.4|21.1|21.52|21.22|21.4|21.1|0
1631499310000|2021-09-13 02:15:10|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1631499340000|2021-09-13 02:15:40|21.45|21.15|21.45|21.15|21.54|21.24|21.45|21.15|0
1631499350000|2021-09-13 02:15:50|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1631499420000|2021-09-13 02:17:00|21.45|21.15|21.45|21.15|21.54|21.24|21.45|21.15|0
1631499430000|2021-09-13 02:17:10|21.42|21.12|21.4|21.1|21.42|21.12|21.4|21.1|0
1631499440000|2021-09-13 02:17:20|21.42|21.12|21.42|21.12|21.42|21.12|21.4|21.1|0
1631499450000|2021-09-13 02:17:30|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1631499460000|2021-09-13 02:17:40|21.42|21.12|21.42|21.12|21.42|21.12|21.4|21.1|0
1631499490000|2021-09-13 02:18:10|21.45|21.15|21.45|21.15|21.54|21.24|21.45|21.15|0
1631499550000|2021-09-13 02:19:10|21.47|21.17|21.52|21.22|21.52|21.22|21.47|21.17|0
1631499560000|2021-09-13 02:19:20|21.54|21.24|21.47|21.17|21.54|21.24|21.47|21.17|0
1631499620000|2021-09-13 02:20:20|21.5|21.2|21.47|21.17|21.59|21.29|21.47|21.17|0
1631499690000|2021-09-13 02:21:30|21.45|21.15|21.47|21.17|21.57|21.27|21.45|21.15|0
1631499740000|2021-09-13 02:22:20|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1631499750000|2021-09-13 02:22:30|21.42|21.12|21.47|21.17|21.57|21.27|21.42|21.12|0
1631499810000|2021-09-13 02:23:30|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1631499820000|2021-09-13 02:23:40|21.57|21.27|21.47|21.17|21.57|21.27|21.47|21.17|0
1631499870000|2021-09-13 02:24:30|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1631499880000|2021-09-13 02:24:40|21.42|21.12|21.47|21.17|21.54|21.24|21.42|21.12|0
1631499960000|2021-09-13 02:26:00|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1631499970000|2021-09-13 02:26:10|21.6|21.3|21.47|21.17|21.6|21.3|21.47|21.17|0
1631499990000|2021-09-13 02:26:30|21.44|21.14|21.47|21.17|21.47|21.17|21.44|21.14|0
1631500000000|2021-09-13 02:26:40|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1631500040000|2021-09-13 02:27:20|21.55|21.25|21.47|21.17|21.57|21.27|21.47|21.17|0
1631500080000|2021-09-13 02:28:00|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1631500090000|2021-09-13 02:28:10|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1631500100000|2021-09-13 02:28:20|21.55|21.25|21.47|21.17|21.57|21.27|21.47|21.17|0
1631500120000|2021-09-13 02:28:40|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1631500140000|2021-09-13 02:29:00|21.47|21.17|21.45|21.15|21.47|21.17|21.45|21.15|0
1631500160000|2021-09-13 02:29:20|21.47|21.17|21.45|21.15|21.57|21.27|21.45|21.15|0
1631500220000|2021-09-13 02:30:20|21.42|21.12|21.47|21.17|21.54|21.24|21.42|21.12|0
1631500230000|2021-09-13 02:30:30|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1631500280000|2021-09-13 02:31:20|21.42|21.12|21.52|21.22|21.52|21.22|21.42|21.12|0
1631500290000|2021-09-13 02:31:30|21.57|21.27|21.45|21.15|21.57|21.27|21.45|21.15|0
1631500350000|2021-09-13 02:32:30|21.42|21.12|21.45|21.15|21.54|21.24|21.42|21.12|0
1631500380000|2021-09-13 02:33:00|21.42|21.12|21.45|21.15|21.45|21.15|21.42|21.12|0
1631500440000|2021-09-13 02:34:00|21.42|21.12|21.45|21.15|21.54|21.24|21.42|21.12|0
1631500480000|2021-09-13 02:34:40|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1631500530000|2021-09-13 02:35:30|21.39|21.09|21.42|21.12|21.42|21.12|21.39|21.09|0
1631500550000|2021-09-13 02:35:50|21.47|21.17|21.42|21.12|21.52|21.22|21.42|21.12|0
1631500560000|2021-09-13 02:36:00|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1631500590000|2021-09-13 02:36:30|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1631500600000|2021-09-13 02:36:40|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1631500610000|2021-09-13 02:36:50|21.42|21.12|21.42|21.12|21.52|21.22|21.42|21.12|0
1631500620000|2021-09-13 02:37:00|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1631500660000|2021-09-13 02:37:40|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1631500670000|2021-09-13 02:37:50|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1631500680000|2021-09-13 02:38:00|21.42|21.12|21.4|21.1|21.49|21.19|21.4|21.1|0
1631500740000|2021-09-13 02:39:00|21.39|21.09|21.42|21.12|21.52|21.22|21.39|21.09|0
1631500750000|2021-09-13 02:39:10|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1631500800000|2021-09-13 02:40:00|21.42|21.12|21.42|21.12|21.54|21.24|21.42|21.12|0
1631500860000|2021-09-13 02:41:00|21.4|21.1|21.39|21.09|21.4|21.1|21.39|21.09|0
1631500870000|2021-09-13 02:41:10|21.52|21.22|21.42|21.12|21.52|21.22|21.42|21.12|0
1631500920000|2021-09-13 02:42:00|21.4|21.1|21.4|21.1|21.42|21.12|21.4|21.1|0
1631500930000|2021-09-13 02:42:10|21.52|21.22|21.42|21.12|21.52|21.22|21.42|21.12|0
1631500960000|2021-09-13 02:42:40|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1631501010000|2021-09-13 02:43:30|21.52|21.22|21.4|21.1|21.52|21.22|21.4|21.1|0
1631501060000|2021-09-13 02:44:20|21.39|21.09|21.42|21.12|21.42|21.12|21.39|21.09|0
1631501070000|2021-09-13 02:44:30|21.44|21.14|21.42|21.12|21.54|21.24|21.42|21.12|0
1631501130000|2021-09-13 02:45:30|21.45|21.15|21.45|21.15|21.52|21.22|21.45|21.15|0
1631501190000|2021-09-13 02:46:30|21.42|21.12|21.45|21.15|21.52|21.22|21.42|21.12|0
1631501200000|2021-09-13 02:46:40|21.44|21.14|21.44|21.14|21.44|21.14|21.44|21.14|0
1631501270000|2021-09-13 02:47:50|21.49|21.19|21.44|21.14|21.49|21.19|21.44|21.14|0
1631501330000|2021-09-13 02:48:50|21.42|21.12|21.44|21.14|21.52|21.22|21.42|21.12|0
1631501400000|2021-09-13 02:50:00|21.42|21.12|21.44|21.14|21.54|21.24|21.42|21.12|0
1631501460000|2021-09-13 02:51:00|21.49|21.19|21.42|21.12|21.49|21.19|21.39|21.09|0
1631501520000|2021-09-13 02:52:00|21.44|21.14|21.49|21.19|21.49|21.19|21.44|21.14|0
1631501530000|2021-09-13 02:52:10|21.52|21.22|21.44|21.14|21.52|21.22|21.44|21.14|0
1631501610000|2021-09-13 02:53:30|21.42|21.12|21.44|21.14|21.52|21.22|21.42|21.12|0
1631501640000|2021-09-13 02:54:00|21.42|21.12|21.44|21.14|21.44|21.14|21.42|21.12|0
1631501650000|2021-09-13 02:54:10|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1631501660000|2021-09-13 02:54:20|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1631501680000|2021-09-13 02:54:40|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1631501710000|2021-09-13 02:55:10|21.44|21.14|21.44|21.14|21.52|21.22|21.44|21.14|0
1631501770000|2021-09-13 02:56:10|21.42|21.12|21.47|21.17|21.54|21.24|21.42|21.12|0
1631501780000|2021-09-13 02:56:20|21.44|21.14|21.44|21.14|21.44|21.14|21.44|21.14|0
1631501840000|2021-09-13 02:57:20|21.49|21.19|21.44|21.14|21.49|21.19|21.44|21.14|0
1631501920000|2021-09-13 02:58:40|21.49|21.19|21.44|21.14|21.49|21.19|21.44|21.14|0
1631501980000|2021-09-13 02:59:40|21.42|21.12|21.44|21.14|21.52|21.22|21.42|21.12|0
1631502050000|2021-09-13 03:00:50|21.42|21.12|21.44|21.14|21.52|21.22|21.42|21.12|0
1631502110000|2021-09-13 03:01:50|21.47|21.17|21.44|21.14|21.54|21.24|21.44|21.14|0
1631502170000|2021-09-13 03:02:50|21.42|21.12|21.47|21.17|21.52|21.22|21.42|21.12|0
1631502180000|2021-09-13 03:03:00|21.44|21.14|21.44|21.14|21.44|21.14|21.44|21.14|0
1631502230000|2021-09-13 03:03:50|21.42|21.12|21.47|21.17|21.54|21.24|21.42|21.12|0
1631502250000|2021-09-13 03:04:10|21.44|21.14|21.44|21.14|21.44|21.14|21.44|21.14|0
1631502300000|2021-09-13 03:05:00|21.42|21.12|21.44|21.14|21.52|21.22|21.42|21.12|0
1631502370000|2021-09-13 03:06:10|21.42|21.12|21.44|21.14|21.52|21.22|21.42|21.12|0
1631502440000|2021-09-13 03:07:20|21.42|21.12|21.46|21.16|21.46|21.16|21.42|21.12|0
1631502450000|2021-09-13 03:07:30|21.49|21.19|21.44|21.14|21.49|21.19|21.44|21.14|0
1631502490000|2021-09-13 03:08:10|21.46|21.16|21.47|21.17|21.47|21.17|21.46|21.16|0
1631502500000|2021-09-13 03:08:20|21.44|21.14|21.44|21.14|21.44|21.14|21.44|21.14|0
1631502510000|2021-09-13 03:08:30|21.42|21.12|21.44|21.14|21.49|21.19|21.42|21.12|0
1631502540000|2021-09-13 03:09:00|21.42|21.12|21.39|21.09|21.42|21.12|21.39|21.09|0
1631502600000|2021-09-13 03:10:00|21.42|21.12|21.39|21.09|21.42|21.12|21.39|21.09|0
1631502610000|2021-09-13 03:10:10|21.37|21.07|21.39|21.09|21.44|21.14|21.37|21.07|0
1631502670000|2021-09-13 03:11:10|21.37|21.07|21.39|21.09|21.44|21.14|21.37|21.07|0
1631502720000|2021-09-13 03:12:00|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1631502740000|2021-09-13 03:12:20|21.39|21.09|21.39|21.09|21.46|21.16|21.39|21.09|0
1631502800000|2021-09-13 03:13:20|21.37|21.07|21.44|21.14|21.44|21.14|21.37|21.07|0
1631502810000|2021-09-13 03:13:30|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1631502870000|2021-09-13 03:14:30|21.37|21.07|21.39|21.09|21.44|21.14|21.37|21.07|0
1631502910000|2021-09-13 03:15:10|21.37|21.07|21.34|21.04|21.37|21.07|21.34|21.04|0
1631502930000|2021-09-13 03:15:30|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1631502940000|2021-09-13 03:15:40|21.36|21.06|21.37|21.07|21.37|21.07|21.36|21.06|0
1631502950000|2021-09-13 03:15:50|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1631503050000|2021-09-13 03:17:30|21.37|21.07|21.39|21.09|21.46|21.16|21.37|21.07|0
1631503090000|2021-09-13 03:18:10|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1631503110000|2021-09-13 03:18:30|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1631503120000|2021-09-13 03:18:40|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1631503130000|2021-09-13 03:18:50|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1631503140000|2021-09-13 03:19:00|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1631503200000|2021-09-13 03:20:00|21.37|21.07|21.39|21.09|21.46|21.16|21.37|21.07|0
1631503260000|2021-09-13 03:21:00|21.37|21.07|21.39|21.09|21.46|21.16|21.37|21.07|0
1631503330000|2021-09-13 03:22:10|21.37|21.07|21.39|21.09|21.46|21.16|21.37|21.07|0
1631503390000|2021-09-13 03:23:10|21.37|21.07|21.44|21.14|21.44|21.14|21.37|21.07|0
1631503400000|2021-09-13 03:23:20|21.46|21.16|21.39|21.09|21.46|21.16|21.39|21.09|0
1631503460000|2021-09-13 03:24:20|21.37|21.07|21.39|21.09|21.44|21.14|21.37|21.07|0
1631503530000|2021-09-13 03:25:30|21.44|21.14|21.39|21.09|21.44|21.14|21.39|21.09|0
1631503590000|2021-09-13 03:26:30|21.37|21.07|21.44|21.14|21.44|21.14|21.37|21.07|0
1631503600000|2021-09-13 03:26:40|21.46|21.16|21.39|21.09|21.46|21.16|21.39|21.09|0
1631503670000|2021-09-13 03:27:50|21.37|21.07|21.39|21.09|21.44|21.14|21.37|21.07|0
1631503730000|2021-09-13 03:28:50|21.37|21.07|21.39|21.09|21.44|21.14|21.37|21.07|0
1631503800000|2021-09-13 03:30:00|21.44|21.14|21.39|21.09|21.44|21.14|21.39|21.09|0
1631503850000|2021-09-13 03:30:50|21.41|21.11|21.42|21.12|21.42|21.12|21.41|21.11|0
1631503860000|2021-09-13 03:31:00|21.44|21.14|21.44|21.14|21.49|21.19|21.44|21.14|0
1631503870000|2021-09-13 03:31:10|21.42|21.12|21.42|21.12|21.42|21.12|21.39|21.09|0
1631503920000|2021-09-13 03:32:00|21.41|21.11|21.42|21.12|21.42|21.12|21.41|21.11|0
1631503940000|2021-09-13 03:32:20|21.44|21.14|21.44|21.14|21.49|21.19|21.44|21.14|0
1631503950000|2021-09-13 03:32:30|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1631503990000|2021-09-13 03:33:10|21.41|21.11|21.42|21.12|21.42|21.12|21.39|21.09|0
1631504010000|2021-09-13 03:33:30|21.44|21.14|21.44|21.14|21.49|21.19|21.44|21.14|0
1631504060000|2021-09-13 03:34:20|21.46|21.16|21.46|21.16|21.46|21.16|21.46|21.16|0
1631504070000|2021-09-13 03:34:30|21.44|21.14|21.44|21.14|21.49|21.19|21.44|21.14|0
1631504140000|2021-09-13 03:35:40|21.42|21.12|21.44|21.14|21.49|21.19|21.42|21.12|0
1631504200000|2021-09-13 03:36:40|21.42|21.12|21.44|21.14|21.49|21.19|21.42|21.12|0
1631504270000|2021-09-13 03:37:50|21.42|21.12|21.44|21.14|21.49|21.19|21.42|21.12|0
1631504340000|2021-09-13 03:39:00|21.42|21.12|21.44|21.14|21.49|21.19|21.42|21.12|0
1631504410000|2021-09-13 03:40:10|21.42|21.12|21.44|21.14|21.49|21.19|21.42|21.12|0
1631504470000|2021-09-13 03:41:10|21.42|21.12|21.44|21.14|21.49|21.19|21.42|21.12|0
1631504540000|2021-09-13 03:42:20|21.42|21.12|21.44|21.14|21.49|21.19|21.42|21.12|0
1631504610000|2021-09-13 03:43:30|21.42|21.12|21.44|21.14|21.49|21.19|21.42|21.12|0
1631504680000|2021-09-13 03:44:40|21.42|21.12|21.44|21.14|21.49|21.19|21.42|21.12|0
1631504710000|2021-09-13 03:45:10|21.46|21.16|21.46|21.16|21.46|21.16|21.46|21.16|0
1631504750000|2021-09-13 03:45:50|21.44|21.14|21.44|21.14|21.49|21.19|21.44|21.14|0
1631504830000|2021-09-13 03:47:10|21.42|21.12|21.44|21.14|21.49|21.19|21.42|21.12|0
1631504840000|2021-09-13 03:47:20|21.46|21.16|21.46|21.16|21.46|21.16|21.46|21.16|0
1631504850000|2021-09-13 03:47:30|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1631504860000|2021-09-13 03:47:40|21.44|21.14|21.44|21.14|21.44|21.14|21.44|21.14|0
1631504880000|2021-09-13 03:48:00|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1631504890000|2021-09-13 03:48:10|21.49|21.19|21.51|21.21|21.51|21.21|21.49|21.19|0
1631504900000|2021-09-13 03:48:20|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1631504930000|2021-09-13 03:48:50|21.47|21.17|21.44|21.14|21.47|21.17|21.44|21.14|0
1631504940000|2021-09-13 03:49:00|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1631504950000|2021-09-13 03:49:10|21.44|21.14|21.44|21.14|21.44|21.14|21.44|21.14|0
1631504960000|2021-09-13 03:49:20|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1631504970000|2021-09-13 03:49:30|21.46|21.16|21.47|21.17|21.47|21.17|21.46|21.16|0
1631505000000|2021-09-13 03:50:00|21.44|21.14|21.44|21.14|21.51|21.21|21.44|21.14|0
1631505010000|2021-09-13 03:50:10|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1631505040000|2021-09-13 03:50:40|21.46|21.16|21.47|21.17|21.47|21.17|21.46|21.16|0
1631505060000|2021-09-13 03:51:00|21.49|21.19|21.49|21.19|21.51|21.21|21.49|21.19|0
1631505160000|2021-09-13 03:52:40|21.47|21.17|21.44|21.14|21.47|21.17|21.44|21.14|0
1631505220000|2021-09-13 03:53:40|21.42|21.12|21.44|21.14|21.49|21.19|21.42|21.12|0
1631505280000|2021-09-13 03:54:40|21.42|21.12|21.44|21.14|21.49|21.19|21.42|21.12|0
1631505350000|2021-09-13 03:55:50|21.42|21.12|21.46|21.16|21.49|21.19|21.42|21.12|0
1631505370000|2021-09-13 03:56:10|21.44|21.14|21.44|21.14|21.44|21.14|21.44|21.14|0
1631505390000|2021-09-13 03:56:30|21.46|21.16|21.46|21.16|21.46|21.16|21.46|21.16|0
1631505400000|2021-09-13 03:56:40|21.44|21.14|21.44|21.14|21.44|21.14|21.44|21.14|0
1631505420000|2021-09-13 03:57:00|21.42|21.12|21.44|21.14|21.49|21.19|21.42|21.12|0
1631505440000|2021-09-13 03:57:20|21.46|21.16|21.46|21.16|21.46|21.16|21.46|21.16|0
1631505480000|2021-09-13 03:58:00|21.44|21.14|21.46|21.16|21.49|21.19|21.44|21.14|0
1631505490000|2021-09-13 03:58:10|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1631505550000|2021-09-13 03:59:10|21.46|21.16|21.49|21.19|21.49|21.19|21.46|21.16|0
1631505560000|2021-09-13 03:59:20|21.51|21.21|21.49|21.19|21.51|21.21|21.49|21.19|0
1631505800000|2021-09-13 04:03:20|21.47|21.17|21.49|21.19|21.49|21.19|21.47|21.17|0
1631505910000|2021-09-13 04:05:10|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1631505970000|2021-09-13 04:06:10|21.49|21.19|21.54|21.24|21.54|21.24|21.49|21.19|0
1631505980000|2021-09-13 04:06:20|21.57|21.27|21.49|21.19|21.57|21.27|21.49|21.19|0
1631506060000|2021-09-13 04:07:40|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1631506070000|2021-09-13 04:07:50|21.44|21.14|21.47|21.17|21.47|21.17|21.44|21.14|0
1631506130000|2021-09-13 04:08:50|21.57|21.27|21.49|21.19|21.57|21.27|21.49|21.19|0
1631506140000|2021-09-13 04:09:00|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1631506200000|2021-09-13 04:10:00|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1631506210000|2021-09-13 04:10:10|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1631506220000|2021-09-13 04:10:20|21.5|21.2|21.49|21.19|21.5|21.2|21.49|21.19|0
1631506270000|2021-09-13 04:11:10|21.5|21.2|21.49|21.19|21.5|21.2|21.49|21.19|0
1631506340000|2021-09-13 04:12:20|21.5|21.2|21.49|21.19|21.5|21.2|21.49|21.19|0
1631506420000|2021-09-13 04:13:40|21.5|21.2|21.49|21.19|21.5|21.2|21.49|21.19|0
1631506510000|2021-09-13 04:15:10|21.5|21.2|21.49|21.19|21.5|21.2|21.49|21.19|0
1631506570000|2021-09-13 04:16:10|21.5|21.2|21.52|21.22|21.52|21.22|21.49|21.19|0
1631506640000|2021-09-13 04:17:20|21.5|21.2|21.52|21.22|21.59|21.29|21.5|21.2|0
1631506660000|2021-09-13 04:17:40|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1631506690000|2021-09-13 04:18:10|21.49|21.19|21.49|21.19|21.5|21.2|21.49|21.19|0
1631506760000|2021-09-13 04:19:20|21.5|21.2|21.49|21.19|21.5|21.2|21.49|21.19|0
1631506830000|2021-09-13 04:20:30|21.5|21.2|21.49|21.19|21.5|21.2|21.49|21.19|0
1631506890000|2021-09-13 04:21:30|21.5|21.2|21.49|21.19|21.5|21.2|21.49|21.19|0
1631506900000|2021-09-13 04:21:40|21.47|21.17|21.45|21.15|21.47|21.17|21.45|21.15|0
1631506940000|2021-09-13 04:22:20|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1631506960000|2021-09-13 04:22:40|21.52|21.22|21.47|21.17|21.57|21.27|21.47|21.17|0
1631507030000|2021-09-13 04:23:50|21.49|21.19|21.49|21.19|21.59|21.29|21.49|21.19|0
1631507100000|2021-09-13 04:25:00|21.5|21.2|21.49|21.19|21.5|21.2|21.49|21.19|0
1631507170000|2021-09-13 04:26:10|21.5|21.2|21.49|21.19|21.5|21.2|21.49|21.19|0
1631507190000|2021-09-13 04:26:30|21.47|21.17|21.45|21.15|21.47|21.17|21.45|21.15|0
1631507200000|2021-09-13 04:26:40|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1631507260000|2021-09-13 04:27:40|21.49|21.19|21.52|21.22|21.59|21.29|21.49|21.19|0
1631507280000|2021-09-13 04:28:00|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1631507300000|2021-09-13 04:28:20|21.5|21.2|21.49|21.19|21.5|21.2|21.49|21.19|0
1631507360000|2021-09-13 04:29:20|21.5|21.2|21.49|21.19|21.5|21.2|21.49|21.19|0
1631507410000|2021-09-13 04:30:10|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1631507430000|2021-09-13 04:30:30|21.54|21.24|21.57|21.27|21.57|21.27|21.54|21.24|0
1631507450000|2021-09-13 04:30:50|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1631507490000|2021-09-13 04:31:30|21.57|21.27|21.65|21.35|21.65|21.35|21.57|21.27|0
1631507500000|2021-09-13 04:31:40|21.62|21.32|21.57|21.27|21.62|21.32|21.57|21.27|0
1631507550000|2021-09-13 04:32:30|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1631507560000|2021-09-13 04:32:40|21.57|21.27|21.57|21.27|21.65|21.35|21.57|21.27|0
1631507610000|2021-09-13 04:33:30|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1631507640000|2021-09-13 04:34:00|21.57|21.27|21.57|21.27|21.65|21.35|21.57|21.27|0
1631507680000|2021-09-13 04:34:40|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1631507700000|2021-09-13 04:35:00|21.57|21.27|21.57|21.27|21.65|21.35|21.57|21.27|0
1631507710000|2021-09-13 04:35:10|21.55|21.25|21.52|21.22|21.55|21.25|21.52|21.22|0
1631507740000|2021-09-13 04:35:40|21.49|21.19|21.5|21.2|21.5|21.2|21.49|21.19|0
1631507800000|2021-09-13 04:36:40|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1631507860000|2021-09-13 04:37:40|21.5|21.2|21.52|21.22|21.59|21.29|21.5|21.2|0
1631507870000|2021-09-13 04:37:50|21.5|21.2|21.5|21.2|21.5|21.2|21.49|21.19|0
1631507900000|2021-09-13 04:38:20|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1631507960000|2021-09-13 04:39:20|21.5|21.2|21.57|21.27|21.57|21.27|21.5|21.2|0
1631507970000|2021-09-13 04:39:30|21.59|21.29|21.5|21.2|21.59|21.29|21.5|21.2|0
1631507990000|2021-09-13 04:39:50|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1631508000000|2021-09-13 04:40:00|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1631508050000|2021-09-13 04:40:50|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1631508110000|2021-09-13 04:41:50|21.5|21.2|21.5|21.2|21.59|21.29|21.5|21.2|0
1631508120000|2021-09-13 04:42:00|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1631508190000|2021-09-13 04:43:10|21.5|21.2|21.52|21.22|21.59|21.29|21.5|21.2|0
1631508250000|2021-09-13 04:44:10|21.49|21.19|21.5|21.2|21.5|21.2|21.49|21.19|0
1631508280000|2021-09-13 04:44:40|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1631508330000|2021-09-13 04:45:30|21.55|21.25|21.57|21.27|21.57|21.27|21.55|21.25|0
1631508350000|2021-09-13 04:45:50|21.55|21.25|21.57|21.27|21.57|21.27|21.55|21.25|0
1631508390000|2021-09-13 04:46:30|21.65|21.35|21.57|21.27|21.65|21.35|21.57|21.27|0
1631508430000|2021-09-13 04:47:10|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1631508450000|2021-09-13 04:47:30|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1631508460000|2021-09-13 04:47:40|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1631508470000|2021-09-13 04:47:50|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1631508530000|2021-09-13 04:48:50|21.52|21.22|21.57|21.27|21.65|21.35|21.52|21.22|0
1631508550000|2021-09-13 04:49:10|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1631508600000|2021-09-13 04:50:00|21.57|21.27|21.57|21.27|21.65|21.35|21.57|21.27|0
1631508660000|2021-09-13 04:51:00|21.55|21.25|21.57|21.27|21.65|21.35|21.55|21.25|0
1631508730000|2021-09-13 04:52:10|21.55|21.25|21.57|21.27|21.65|21.35|21.55|21.25|0
1631508810000|2021-09-13 04:53:30|21.55|21.25|21.55|21.25|21.65|21.35|21.55|21.25|0
1631508850000|2021-09-13 04:54:10|21.54|21.24|21.55|21.25|21.55|21.25|21.54|21.24|0
1631508870000|2021-09-13 04:54:30|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1631508900000|2021-09-13 04:55:00|21.55|21.25|21.57|21.27|21.64|21.34|21.55|21.25|0
1631508910000|2021-09-13 04:55:10|21.54|21.24|21.55|21.25|21.55|21.25|21.54|21.24|0
1631508920000|2021-09-13 04:55:20|21.57|21.27|21.55|21.25|21.57|21.27|21.55|21.25|0
1631508980000|2021-09-13 04:56:20|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1631508990000|2021-09-13 04:56:30|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1631509050000|2021-09-13 04:57:30|21.64|21.34|21.57|21.27|21.64|21.34|21.57|21.27|0
1631509070000|2021-09-13 04:57:50|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1631509110000|2021-09-13 04:58:30|21.57|21.27|21.57|21.27|21.65|21.35|21.57|21.27|0
1631509120000|2021-09-13 04:58:40|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1631509170000|2021-09-13 04:59:30|21.57|21.27|21.55|21.25|21.64|21.34|21.54|21.24|0
1631509200000|2021-09-13 05:00:00|21.52|21.22|21.5|21.2|21.52|21.22|21.5|21.2|0
1631509220000|2021-09-13 05:00:20|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1631509230000|2021-09-13 05:00:30|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1631509240000|2021-09-13 05:00:40|21.54|21.24|21.57|21.27|21.57|21.27|21.54|21.24|0
1631509270000|2021-09-13 05:01:10|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1631509300000|2021-09-13 05:01:40|21.49|21.19|21.5|21.2|21.5|21.2|21.49|21.19|0
1631509320000|2021-09-13 05:02:00|21.52|21.22|21.57|21.27|21.57|21.27|21.52|21.22|0
1631509380000|2021-09-13 05:03:00|21.55|21.25|21.57|21.27|21.64|21.34|21.55|21.25|0
1631509410000|2021-09-13 05:03:30|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1631509420000|2021-09-13 05:03:40|21.57|21.27|21.6|21.3|21.6|21.3|21.57|21.27|0
1631509440000|2021-09-13 05:04:00|21.57|21.27|21.6|21.3|21.67|21.37|21.57|21.27|0
1631509510000|2021-09-13 05:05:10|21.62|21.32|21.62|21.32|21.72|21.42|21.62|21.32|0
1631509530000|2021-09-13 05:05:30|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1631509540000|2021-09-13 05:05:40|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1631509550000|2021-09-13 05:05:50|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1631509610000|2021-09-13 05:06:50|21.62|21.32|21.65|21.35|21.72|21.42|21.62|21.32|0
1631509650000|2021-09-13 05:07:30|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1631509680000|2021-09-13 05:08:00|21.65|21.35|21.67|21.37|21.72|21.42|21.65|21.35|0
1631509750000|2021-09-13 05:09:10|21.7|21.4|21.72|21.42|21.74|21.44|21.7|21.4|0
1631509760000|2021-09-13 05:09:20|21.7|21.4|21.67|21.37|21.7|21.4|21.67|21.37|0
1631509820000|2021-09-13 05:10:20|21.65|21.35|21.67|21.37|21.72|21.42|21.65|21.35|0
1631509830000|2021-09-13 05:10:30|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1631509840000|2021-09-13 05:10:40|21.78|21.48|21.73|21.43|21.78|21.48|21.73|21.43|0
1631509860000|2021-09-13 05:11:00|21.7|21.4|21.68|21.38|21.7|21.4|21.68|21.38|0
1631509920000|2021-09-13 05:12:00|21.67|21.37|21.72|21.42|21.72|21.42|21.67|21.37|0
1631509930000|2021-09-13 05:12:10|21.75|21.45|21.7|21.4|21.75|21.45|21.7|21.4|0
1631509940000|2021-09-13 05:12:20|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1631509970000|2021-09-13 05:12:50|21.65|21.35|21.67|21.37|21.67|21.37|21.65|21.35|0
1631509980000|2021-09-13 05:13:00|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1631509990000|2021-09-13 05:13:10|21.62|21.32|21.65|21.35|21.65|21.35|21.62|21.32|0
1631510020000|2021-09-13 05:13:40|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1631510030000|2021-09-13 05:13:50|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1631510050000|2021-09-13 05:14:10|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1631510060000|2021-09-13 05:14:20|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1631510070000|2021-09-13 05:14:30|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1631510120000|2021-09-13 05:15:20|21.72|21.42|21.65|21.35|21.72|21.42|21.65|21.35|0
1631510170000|2021-09-13 05:16:10|21.67|21.37|21.65|21.35|21.67|21.37|21.65|21.35|0
1631510190000|2021-09-13 05:16:30|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1631510200000|2021-09-13 05:16:40|21.65|21.35|21.65|21.35|21.65|21.35|21.62|21.32|0
1631510330000|2021-09-13 05:18:50|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1631510350000|2021-09-13 05:19:10|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1631510480000|2021-09-13 05:21:20|21.6|21.3|21.62|21.32|21.62|21.53|21.6|21.3|0
1631510540000|2021-09-13 05:22:20|21.66|21.58|21.62|21.32|21.67|21.58|21.62|21.32|0
1631510550000|2021-09-13 05:22:30|21.65|21.35|21.62|21.32|21.65|21.35|21.62|21.32|0
1631510600000|2021-09-13 05:23:20|21.6|21.3|21.62|21.32|21.62|21.32|21.6|21.3|0
1631510640000|2021-09-13 05:24:00|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1631510670000|2021-09-13 05:24:30|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1631510740000|2021-09-13 05:25:40|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1631510790000|2021-09-13 05:26:30|21.62|21.32|21.62|21.32|21.62|21.53|21.61|21.32|1
1631511100000|2021-09-13 05:31:40||21.37||21.37||21.37||21.37|0
1631511110000|2021-09-13 05:31:50|21.65|21.35|21.62|21.37|21.65|21.37|21.62|21.35|22
1631511170000|2021-09-13 05:32:50|21.67||21.67||21.67||21.67||0
1631511230000|2021-09-13 05:33:50|21.62||21.62||21.62||21.62||0
1631511240000|2021-09-13 05:34:00|21.67||21.67||21.67||21.67||0
1631511270000|2021-09-13 05:34:30|21.62||21.67||21.67||21.62||0
1631511380000|2021-09-13 05:36:20|21.62||21.67||21.67||21.62||0
1631511420000|2021-09-13 05:37:00|21.62||21.62||21.62||21.62||0
1631511460000|2021-09-13 05:37:40|21.57|21.32|21.57|21.32|21.57|21.32|21.57|21.32|0
1631511820000|2021-09-13 05:43:40|21.56|21.48|21.57|21.32|21.57|21.48|21.56|21.32|0
1631511980000|2021-09-13 05:46:20|21.55|21.3|21.55|21.3|21.55|21.3|21.55|21.3|0
1631512030000|2021-09-13 05:47:10|21.5|21.25|21.5|21.25|21.5|21.25|21.5|21.25|0
1631512040000|2021-09-13 05:47:20|21.52|21.27|21.55|21.3|21.55|21.3|21.5|21.25|1
1631512120000|2021-09-13 05:48:40|21.52|21.27|21.52|21.27|21.52|21.27|21.52|21.27|0
1631512130000|2021-09-13 05:48:50|21.5|21.25|21.52|21.27|21.52|21.27|21.5|21.25|0
1631512150000|2021-09-13 05:49:10|21.5|21.25|21.52|21.27|21.52|21.27|21.5|21.25|0
1631512190000|2021-09-13 05:49:50|21.5|21.25|21.5|21.25|21.5|21.25|21.5|21.25|0
1631512200000|2021-09-13 05:50:00|21.52|21.27|21.5|21.25|21.52|21.27|21.5|21.25|0
1631512220000|2021-09-13 05:50:20|21.47|21.22|21.42|21.17|21.47|21.22|21.4|21.15|0
1631512240000|2021-09-13 05:50:40|21.45|21.2|21.39|21.31|21.45|21.31|21.39|21.2|0
1631512250000|2021-09-13 05:50:50|21.5|21.25|21.47|21.22|21.5|21.25|21.47|21.22|1
1631512260000|2021-09-13 05:51:00|21.5|21.25|21.47|21.22|21.5|21.25|21.47|21.22|0
1631512280000|2021-09-13 05:51:20|21.5|21.25|21.52|21.27|21.52|21.27|21.5|21.25|0
1631512310000|2021-09-13 05:51:50|21.5|21.25|21.52|21.27|21.52|21.27|21.47|21.22|0
1631512320000|2021-09-13 05:52:00|21.5|21.25|21.5|21.25|21.52|21.27|21.47|21.22|0
1631512330000|2021-09-13 05:52:10|21.52|21.27|21.52|21.27|21.52|21.27|21.5|21.25|0
1631512390000|2021-09-13 05:53:10|21.47|21.22|21.52|21.22|21.52|21.22|21.47|21.22|0
1631512400000|2021-09-13 05:53:20|21.47||21.47||21.47||21.47||0
1631512420000|2021-09-13 05:53:40|21.52||21.52||21.52||21.52||14
1631512440000|2021-09-13 05:54:00|21.47|21.2|21.47|21.22|21.47|21.26|21.34|21.2|1
1631512450000|2021-09-13 05:54:10|21.45|21.2|21.47|21.22|21.52|21.27|21.34|21.2|3
1631512500000|2021-09-13 05:55:00|21.45|21.2|21.45|21.2|21.45|21.2|21.45|21.2|0
1631512510000|2021-09-13 05:55:10|21.47|21.22|21.47|21.22|21.47|21.22|21.47|21.22|0
1631512680000|2021-09-13 05:58:00|21.45|21.2|21.43|21.18|21.45|21.2|21.43|21.18|0
1631512690000|2021-09-13 05:58:10|21.45|21.2|21.47|21.22|21.47|21.22|21.45|21.2|0
1631512730000|2021-09-13 05:58:50|21.43|21.18|21.42|21.17|21.43|21.18|21.42|21.17|0
1631512760000|2021-09-13 05:59:20|21.29|21.21|21.37|21.12|21.42|21.21|21.29|21.1|3
1631512770000|2021-09-13 05:59:30|21.35|21.1|21.4|21.15|21.4|21.15|21.35|21.1|0
1631512780000|2021-09-13 05:59:40|21.37|21.12|21.37|21.12|21.37|21.12|21.35|21.1|0
1631512800000|2021-09-13 06:00:00|21.35|21.1|21.37|21.12|21.37|21.12|21.35|21.1|0
1631512840000|2021-09-13 06:00:40|21.35|21.1|21.3|21.05|21.35|21.1|21.3|21.05|10
1631512850000|2021-09-13 06:00:50|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1631512870000|2021-09-13 06:01:10|21.3|21.05|21.3|21.05|21.32|21.07|21.3|21.05|0
1631512880000|2021-09-13 06:01:20|21.29|21.04|21.29|21.04|21.29|21.04|21.27|21.02|0
1631512890000|2021-09-13 06:01:30|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1631512900000|2021-09-13 06:01:40|21.29|21.04|21.27|21.02|21.29|21.04|21.27|21.02|0
1631512910000|2021-09-13 06:01:50|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1631512920000|2021-09-13 06:02:00|21.27|21.02|21.3|21|21.3|21.11|21.19|21|44
1631512930000|2021-09-13 06:02:10|21.19|21.11|21.18|21.1|21.3|21.11|21.18|21|66
1631512940000|2021-09-13 06:02:20|21.16|21.08|21.13|21.05|21.16|21.08|21.11|21.03|13
1631512960000|2021-09-13 06:02:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|9
1631513010000|2021-09-13 06:03:30|21.24|20.99|21.16|21.08|21.24|21.08|21.16|20.99|4
1631513020000|2021-09-13 06:03:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631513030000|2021-09-13 06:03:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631513040000|2021-09-13 06:04:00|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|5
1631513090000|2021-09-13 06:04:50|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1631513300000|2021-09-13 06:08:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631513330000|2021-09-13 06:08:50|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1631513400000|2021-09-13 06:10:00|21.08|21|21.11|21.03|21.11|21.03|21.08|21|0
1631513420000|2021-09-13 06:10:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1631513470000|2021-09-13 06:11:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631513500000|2021-09-13 06:11:40|21.08|21|21.09|21.01|21.09|21.01|21.08|21|6
1631513520000|2021-09-13 06:12:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1631513560000|2021-09-13 06:12:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631513670000|2021-09-13 06:14:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1631513680000|2021-09-13 06:14:40|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1631513690000|2021-09-13 06:14:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631513700000|2021-09-13 06:15:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1631513720000|2021-09-13 06:15:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631513730000|2021-09-13 06:15:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1631513750000|2021-09-13 06:15:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|10
1631513760000|2021-09-13 06:16:00|||||||||9
1631513790000|2021-09-13 06:16:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1631513820000|2021-09-13 06:17:00|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|0
1631513870000|2021-09-13 06:17:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631513880000|2021-09-13 06:18:00|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1631513900000|2021-09-13 06:18:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631513910000|2021-09-13 06:18:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1631513920000|2021-09-13 06:18:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631513960000|2021-09-13 06:19:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631513980000|2021-09-13 06:19:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631514060000|2021-09-13 06:21:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631514080000|2021-09-13 06:21:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631514140000|2021-09-13 06:22:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631514150000|2021-09-13 06:22:30|21.16|21.08|21.16|21.08|21.16|21.08|21.13|21.05|0
1631514350000|2021-09-13 06:25:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|1
1631514610000|2021-09-13 06:30:10|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1631514630000|2021-09-13 06:30:30|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|10
1631514910000|2021-09-13 06:35:10|21.06|20.98|21.08|21|21.08|21|21.06|20.98|9
1631514980000|2021-09-13 06:36:20|21.09|21.01|21.06|20.98|21.11|21.03|21.06|20.98|1
1631515110000|2021-09-13 06:38:30|||||||||3
1631515120000|2021-09-13 06:38:40|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|1
1631515140000|2021-09-13 06:39:00|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|2
1631515170000|2021-09-13 06:39:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631515200000|2021-09-13 06:40:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1631515210000|2021-09-13 06:40:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631515240000|2021-09-13 06:40:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631515270000|2021-09-13 06:41:10|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|2
1631515330000|2021-09-13 06:42:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|11
1631515340000|2021-09-13 06:42:20|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1631515350000|2021-09-13 06:42:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1631515360000|2021-09-13 06:42:40|||||||||24
1631515470000|2021-09-13 06:44:30|||||||||128
1631515570000|2021-09-13 06:46:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|5
1631515580000|2021-09-13 06:46:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|4
1631515610000|2021-09-13 06:46:50|21.09|21.01|21.09|21.01|21.09|21.01|21.06|20.98|1
1631515620000|2021-09-13 06:47:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1631515650000|2021-09-13 06:47:30|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1631515670000|2021-09-13 06:47:50|||||||||1
1631515680000|2021-09-13 06:48:00|||||||||1
1631515740000|2021-09-13 06:49:00|||||||||2
1631515750000|2021-09-13 06:49:10|||||||||1
1631515780000|2021-09-13 06:49:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|19
1631515830000|2021-09-13 06:50:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|5
1631515840000|2021-09-13 06:50:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1631515860000|2021-09-13 06:51:00|||||||||1
1631515880000|2021-09-13 06:51:20|||||||||1
1631515930000|2021-09-13 06:52:10|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1631515940000|2021-09-13 06:52:20|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|5
1631515950000|2021-09-13 06:52:30|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|1
1631515980000|2021-09-13 06:53:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|4
1631515990000|2021-09-13 06:53:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|2
1631516000000|2021-09-13 06:53:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1631516020000|2021-09-13 06:53:40|||||||||1
1631516040000|2021-09-13 06:54:00|||||||||1
1631516050000|2021-09-13 06:54:10|||||||||1
1631516090000|2021-09-13 06:54:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|1
1631516100000|2021-09-13 06:55:00|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|1
1631516110000|2021-09-13 06:55:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1631516340000|2021-09-13 06:59:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|44
1631516360000|2021-09-13 06:59:20|||||||||3
1631516390000|2021-09-13 06:59:50|||||||||18
1631516400000|2021-09-13 07:00:00|21.08|21|21.01|20.93|21.08|21|21.01|20.93|77
1631516410000|2021-09-13 07:00:10|||||||||13
1631516420000|2021-09-13 07:00:20|||||||||7
1631516430000|2021-09-13 07:00:30|20.98|20.9|21.01|20.93|21.01|20.93|20.96|20.88|46
1631516450000|2021-09-13 07:00:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631516460000|2021-09-13 07:01:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1631516470000|2021-09-13 07:01:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631516480000|2021-09-13 07:01:20|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|2
1631516490000|2021-09-13 07:01:30|21.01|20.93|21.01|20.93|21.01|20.93|20.98|20.9|0
1631516500000|2021-09-13 07:01:40|20.98|20.9|20.98|20.9|21.01|20.93|20.96|20.88|13
1631516510000|2021-09-13 07:01:50|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|4
1631516520000|2021-09-13 07:02:00|20.96|20.88|20.96|20.88|20.98|20.9|20.96|20.88|100
1631516540000|2021-09-13 07:02:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|5
1631516560000|2021-09-13 07:02:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|7
1631516570000|2021-09-13 07:02:50|20.98|20.9|20.98|20.9|21.01|20.93|20.98|20.9|0
1631516580000|2021-09-13 07:03:00|21.01|20.93|20.98|20.9|21.01|20.93|20.96|20.88|0
1631516590000|2021-09-13 07:03:10|20.96|20.88|21.01|20.93|21.01|20.93|20.96|20.88|0
1631516690000|2021-09-13 07:04:50|20.96|20.88|20.96|20.88|20.98|20.9|20.96|20.88|45
1631516700000|2021-09-13 07:05:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|8
1631516710000|2021-09-13 07:05:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|1
1631516720000|2021-09-13 07:05:20|||||||||1
1631516740000|2021-09-13 07:05:40|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|18
1631516750000|2021-09-13 07:05:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|42
1631516760000|2021-09-13 07:06:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|1
1631516770000|2021-09-13 07:06:10|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|1
1631516780000|2021-09-13 07:06:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1631516790000|2021-09-13 07:06:30|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|1
1631516810000|2021-09-13 07:06:50|||||||||2
1631516830000|2021-09-13 07:07:10|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|1
1631516840000|2021-09-13 07:07:20|||||||||1
1631516850000|2021-09-13 07:07:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1631516860000|2021-09-13 07:07:40|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|1
1631516870000|2021-09-13 07:07:50|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1631516880000|2021-09-13 07:08:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1631516890000|2021-09-13 07:08:10|||||||||7
1631516910000|2021-09-13 07:08:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|2
1631516920000|2021-09-13 07:08:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1631516930000|2021-09-13 07:08:50|||||||||1
1631516940000|2021-09-13 07:09:00|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|1
1631516950000|2021-09-13 07:09:10|20.98|20.9|20.98|20.9|21.01|20.93|20.98|20.9|0
1631516960000|2021-09-13 07:09:20|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|1
1631516980000|2021-09-13 07:09:40|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|36
1631516990000|2021-09-13 07:09:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1631517000000|2021-09-13 07:10:00|20.98|20.9|20.98|20.9|21.01|20.93|20.98|20.9|0
1631517010000|2021-09-13 07:10:10|21|20.92|20.98|20.9|21|20.92|20.98|20.9|1
1631517030000|2021-09-13 07:10:30|21.01|20.93|21.01|20.93|21.01|20.93|20.98|20.9|1
1631517050000|2021-09-13 07:10:50|||||||||1
1631517060000|2021-09-13 07:11:00|||||||||1
1631517080000|2021-09-13 07:11:20|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|2
1631517100000|2021-09-13 07:11:40|||||||||1
1631517110000|2021-09-13 07:11:50|||||||||13
1631517120000|2021-09-13 07:12:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1631517130000|2021-09-13 07:12:10|||||||||1
1631517150000|2021-09-13 07:12:30|||||||||1
1631517170000|2021-09-13 07:12:50|20.98|20.9|21|20.92|21|20.92|20.98|20.9|3
1631517180000|2021-09-13 07:13:00|20.98|20.9|21|20.92|21|20.92|20.98|20.9|1
1631517190000|2021-09-13 07:13:10|||||||||1
1631517200000|2021-09-13 07:13:20|20.95|20.87|21|20.92|21|20.92|20.95|20.87|102
1631517210000|2021-09-13 07:13:30|20.95|20.87|20.98|20.9|20.98|20.9|20.95|20.87|35
1631517220000|2021-09-13 07:13:40|21|20.92|20.98|20.9|21|20.92|20.98|20.9|20
1631517230000|2021-09-13 07:13:50|||||||||1
1631517240000|2021-09-13 07:14:00|20.95|20.87|20.98|20.9|20.98|20.9|20.95|20.87|8
1631517250000|2021-09-13 07:14:10|20.95|20.87|21|20.92|21|20.92|20.95|20.87|12
1631517270000|2021-09-13 07:14:30|||||||||1
1631517280000|2021-09-13 07:14:40|||||||||2
1631517300000|2021-09-13 07:15:00|||||||||1
1631517320000|2021-09-13 07:15:20|||||||||1
1631517340000|2021-09-13 07:15:40|20.95|20.87|20.95|20.87|21|20.92|20.95|20.87|62
1631517350000|2021-09-13 07:15:50|20.98|20.9|21|20.92|21|20.92|20.98|20.9|94
1631517360000|2021-09-13 07:16:00|||||||||9
1631517370000|2021-09-13 07:16:10|||||||||1
1631517390000|2021-09-13 07:16:30|||||||||6
1631517400000|2021-09-13 07:16:40|21.05|20.97|21|20.92|21.05|20.97|21|20.92|83
1631517420000|2021-09-13 07:17:00|21.03|20.95|21|20.92|21.03|20.95|21|20.92|16
1631517430000|2021-09-13 07:17:10|||||||||1
1631517450000|2021-09-13 07:17:30|||||||||1
1631517460000|2021-09-13 07:17:40|||||||||1
1631517480000|2021-09-13 07:18:00|||||||||6
1631517490000|2021-09-13 07:18:10|||||||||10
1631517510000|2021-09-13 07:18:30|20.98|20.9|20.98|20.9|21|20.92|20.98|20.9|151
1631517520000|2021-09-13 07:18:40|21|20.92|21|20.92|21|20.92|20.98|20.9|1
1631517530000|2021-09-13 07:18:50|||||||||1
1631517540000|2021-09-13 07:19:00|||||||||1
1631517550000|2021-09-13 07:19:10|||||||||1
1631517560000|2021-09-13 07:19:20|||||||||1
1631517570000|2021-09-13 07:19:30|21.03|20.95|21|20.92|21.03|20.95|21|20.92|4
1631517590000|2021-09-13 07:19:50|||||||||120
1631517610000|2021-09-13 07:20:10|||||||||1
1631517620000|2021-09-13 07:20:20|||||||||65
1631517630000|2021-09-13 07:20:30|20.98|20.9|20.97|20.89|21|20.92|20.95|20.87|17
1631517650000|2021-09-13 07:20:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1631517660000|2021-09-13 07:21:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|96
1631517670000|2021-09-13 07:21:10|20.92|20.84|20.92|20.84|20.95|20.87|20.9|20.82|66
1631517680000|2021-09-13 07:21:20|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|60
1631517690000|2021-09-13 07:21:30|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|7
1631517700000|2021-09-13 07:21:40|||||||||5
1631517710000|2021-09-13 07:21:50|||||||||3
1631517720000|2021-09-13 07:22:00|||||||||3
1631517730000|2021-09-13 07:22:10|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|5
1631517740000|2021-09-13 07:22:20|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|20
1631517750000|2021-09-13 07:22:30|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|8
1631517760000|2021-09-13 07:22:40|||||||||1
1631517780000|2021-09-13 07:23:00|||||||||1
1631517790000|2021-09-13 07:23:10|||||||||1
1631517810000|2021-09-13 07:23:30|||||||||1
1631517820000|2021-09-13 07:23:40|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|2
1631517830000|2021-09-13 07:23:50|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|5
1631517840000|2021-09-13 07:24:00|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|2
1631517850000|2021-09-13 07:24:10|||||||||1
1631517860000|2021-09-13 07:24:20|20.92|20.84|20.92|20.84|20.95|20.87|20.9|20.82|26
1631517870000|2021-09-13 07:24:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1631517880000|2021-09-13 07:24:40|20.9|20.82|20.95|20.87|20.95|20.87|20.9|20.82|110
1631517890000|2021-09-13 07:24:50|||||||||4
1631517900000|2021-09-13 07:25:00|||||||||43
1631517910000|2021-09-13 07:25:10|||||||||1
1631517930000|2021-09-13 07:25:30|||||||||1
1631517940000|2021-09-13 07:25:40|||||||||1
1631517950000|2021-09-13 07:25:50|||||||||1
1631517960000|2021-09-13 07:26:00|||||||||7
1631517980000|2021-09-13 07:26:20|||||||||1
1631518000000|2021-09-13 07:26:40|||||||||1
1631518010000|2021-09-13 07:26:50|||||||||5
1631518020000|2021-09-13 07:27:00|||||||||1
1631518030000|2021-09-13 07:27:10|||||||||1
1631518040000|2021-09-13 07:27:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|7
1631518050000|2021-09-13 07:27:30|21|20.92|21|20.92|21|20.92|20.98|20.9|1
1631518060000|2021-09-13 07:27:40|||||||||2
1631518070000|2021-09-13 07:27:50|||||||||1
1631518080000|2021-09-13 07:28:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|68
1631518090000|2021-09-13 07:28:10|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|1
1631518100000|2021-09-13 07:28:20|21|20.92|21|20.92|21|20.92|21|20.92|1
1631518120000|2021-09-13 07:28:40|20.98|20.9|21|20.92|21|20.92|20.98|20.9|17
1631518130000|2021-09-13 07:28:50|||||||||54
1631518140000|2021-09-13 07:29:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|29
1631518150000|2021-09-13 07:29:10|||||||||1
1631518160000|2021-09-13 07:29:20|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|0
1631518170000|2021-09-13 07:29:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|1
1631518180000|2021-09-13 07:29:40|21|20.92|20.95|20.87|21|20.92|20.95|20.87|0
1631518190000|2021-09-13 07:29:50|||||||||1
1631518200000|2021-09-13 07:30:00|||||||||2
1631518220000|2021-09-13 07:30:20|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|5
1631518230000|2021-09-13 07:30:30|20.92|20.84|20.92|20.84|20.92|20.84|20.9|20.82|1
1631518240000|2021-09-13 07:30:40|20.93|20.85|20.95|20.87|20.95|20.87|20.92|20.84|1
1631518250000|2021-09-13 07:30:50|||||||||1
1631518260000|2021-09-13 07:31:00|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|5
1631518270000|2021-09-13 07:31:10|20.92|20.84|20.95|20.87|20.95|20.87|20.9|20.82|0
1631518290000|2021-09-13 07:31:30|||||||||1
1631518300000|2021-09-13 07:31:40|||||||||1
1631518310000|2021-09-13 07:31:50|21|20.92|20.98|20.9|21|20.92|20.98|20.9|85
1631518320000|2021-09-13 07:32:00|||||||||1
1631518330000|2021-09-13 07:32:10|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1631518340000|2021-09-13 07:32:20|||||||||1
1631518360000|2021-09-13 07:32:40|||||||||1
1631518370000|2021-09-13 07:32:50|21|20.92|21|20.92|21|20.92|21|20.92|1
1631518380000|2021-09-13 07:33:00|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|11
1631518390000|2021-09-13 07:33:10|||||||||1
1631518400000|2021-09-13 07:33:20|||||||||3
1631518410000|2021-09-13 07:33:30|||||||||1
1631518420000|2021-09-13 07:33:40|||||||||1
1631518440000|2021-09-13 07:34:00|||||||||6
1631518460000|2021-09-13 07:34:20|||||||||1
1631518470000|2021-09-13 07:34:30|||||||||1
1631518490000|2021-09-13 07:34:50|||||||||2
1631518510000|2021-09-13 07:35:10|||||||||1
1631518530000|2021-09-13 07:35:30|||||||||1
1631518540000|2021-09-13 07:35:40|||||||||1
1631518560000|2021-09-13 07:36:00|||||||||5
1631518580000|2021-09-13 07:36:20|||||||||1
1631518590000|2021-09-13 07:36:30|||||||||1
1631518610000|2021-09-13 07:36:50|||||||||1
1631518630000|2021-09-13 07:37:10|||||||||6
1631518640000|2021-09-13 07:37:20|||||||||1
1631518660000|2021-09-13 07:37:40|||||||||1
1631518680000|2021-09-13 07:38:00|||||||||10
1631518700000|2021-09-13 07:38:20|||||||||1
1631518710000|2021-09-13 07:38:30|||||||||1
1631518730000|2021-09-13 07:38:50|||||||||1
1631518750000|2021-09-13 07:39:10|||||||||1
1631518760000|2021-09-13 07:39:20|||||||||1
1631518780000|2021-09-13 07:39:40|||||||||1
1631518800000|2021-09-13 07:40:00|||||||||1
1631518810000|2021-09-13 07:40:10|||||||||1
1631518820000|2021-09-13 07:40:20|||||||||1
1631518830000|2021-09-13 07:40:30|||||||||1
1631518840000|2021-09-13 07:40:40|||||||||8
1631518870000|2021-09-13 07:41:10|||||||||1
1631518880000|2021-09-13 07:41:20|||||||||1
1631518900000|2021-09-13 07:41:40|||||||||1
1631518920000|2021-09-13 07:42:00|||||||||1
1631518930000|2021-09-13 07:42:10|||||||||1
1631518950000|2021-09-13 07:42:30|||||||||1
1631518970000|2021-09-13 07:42:50|||||||||6
1631518980000|2021-09-13 07:43:00|||||||||1
1631519000000|2021-09-13 07:43:20|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|2
1631519010000|2021-09-13 07:43:30|20.98|20.9|21|20.92|21|20.92|20.97|20.89|0
1631519020000|2021-09-13 07:43:40|||||||||1
1631519040000|2021-09-13 07:44:00|||||||||1
1631519050000|2021-09-13 07:44:10|||||||||6
1631519060000|2021-09-13 07:44:20|||||||||8
1631519070000|2021-09-13 07:44:30|||||||||1
1631519090000|2021-09-13 07:44:50|||||||||1
1631519100000|2021-09-13 07:45:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|10
1631519110000|2021-09-13 07:45:10|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|0
1631519120000|2021-09-13 07:45:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|1
1631519130000|2021-09-13 07:45:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1631519140000|2021-09-13 07:45:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|1
1631519150000|2021-09-13 07:45:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|3
1631519160000|2021-09-13 07:46:00|||||||||1
1631519170000|2021-09-13 07:46:10|||||||||6
1631519180000|2021-09-13 07:46:20|||||||||50
1631519190000|2021-09-13 07:46:30|||||||||1
1631519200000|2021-09-13 07:46:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1631519210000|2021-09-13 07:46:50|||||||||1
1631519220000|2021-09-13 07:47:00|21|20.92|21|20.92|21|20.92|21|20.92|7
1631519240000|2021-09-13 07:47:20|||||||||13
1631519260000|2021-09-13 07:47:40|||||||||1
1631519270000|2021-09-13 07:47:50|||||||||2
1631519290000|2021-09-13 07:48:10|||||||||1
1631519300000|2021-09-13 07:48:20|||||||||4
1631519310000|2021-09-13 07:48:30|||||||||1
1631519320000|2021-09-13 07:48:40|||||||||1
1631519340000|2021-09-13 07:49:00|21.05|20.97|21.05|20.97|21.05|20.97|21.02|20.94|36
1631519360000|2021-09-13 07:49:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|14
1631519380000|2021-09-13 07:49:40|||||||||1
1631519390000|2021-09-13 07:49:50|21|20.92|21|20.92|21|20.92|21|20.92|1
1631519400000|2021-09-13 07:50:00|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1631519410000|2021-09-13 07:50:10|||||||||1
1631519430000|2021-09-13 07:50:30|||||||||1
1631519440000|2021-09-13 07:50:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|7
1631519450000|2021-09-13 07:50:50|21|20.92|20.97|20.89|21|20.92|20.97|20.89|4
1631519460000|2021-09-13 07:51:00|21|20.92|21|20.92|21|20.92|21|20.92|5
1631519470000|2021-09-13 07:51:10|20.97|20.89|21|20.92|21|20.92|20.97|20.89|0
1631519480000|2021-09-13 07:51:20|20.97|20.89|20.97|20.89|21|20.92|20.97|20.89|1
1631519490000|2021-09-13 07:51:30|21|20.92|21|20.92|21|20.92|21|20.92|2
1631519510000|2021-09-13 07:51:50|||||||||1
1631519520000|2021-09-13 07:52:00|||||||||6
1631519530000|2021-09-13 07:52:10|||||||||1
1631519540000|2021-09-13 07:52:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|10
1631519550000|2021-09-13 07:52:30|||||||||1
1631519560000|2021-09-13 07:52:40|21|20.92|21|20.92|21|20.92|21|20.92|1
1631519580000|2021-09-13 07:53:00|||||||||1
1631519600000|2021-09-13 07:53:20|||||||||1
1631519610000|2021-09-13 07:53:30|||||||||1
1631519630000|2021-09-13 07:53:50|||||||||1
1631519650000|2021-09-13 07:54:10|||||||||1
1631519660000|2021-09-13 07:54:20|||||||||1
1631519680000|2021-09-13 07:54:40|||||||||2
1631519690000|2021-09-13 07:54:50|||||||||6
1631519720000|2021-09-13 07:55:20|||||||||1
1631519730000|2021-09-13 07:55:30|||||||||1
1631519750000|2021-09-13 07:55:50|||||||||1
1631519770000|2021-09-13 07:56:10|||||||||5
1631519780000|2021-09-13 07:56:20|||||||||2
1631519800000|2021-09-13 07:56:40|||||||||1
1631519810000|2021-09-13 07:56:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|116
1631519820000|2021-09-13 07:57:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|17
1631519830000|2021-09-13 07:57:10|||||||||2
1631519850000|2021-09-13 07:57:30|||||||||1
1631519870000|2021-09-13 07:57:50|||||||||6
1631519890000|2021-09-13 07:58:10|||||||||8
1631519900000|2021-09-13 07:58:20|||||||||1
1631519920000|2021-09-13 07:58:40|||||||||1
1631519940000|2021-09-13 07:59:00|||||||||2
1631519950000|2021-09-13 07:59:10|||||||||20
1631519960000|2021-09-13 07:59:20|||||||||2
1631519970000|2021-09-13 07:59:30|||||||||1
1631519990000|2021-09-13 07:59:50|||||||||1
1631520000000|2021-09-13 08:00:00|||||||||1
1631520010000|2021-09-13 08:00:10|21|20.92|21.02|20.94|21.02|20.94|21|20.92|10
1631520020000|2021-09-13 08:00:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|1
1631520030000|2021-09-13 08:00:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|1
1631520040000|2021-09-13 08:00:40|||||||||1
1631520050000|2021-09-13 08:00:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|4
1631520060000|2021-09-13 08:01:00|||||||||1
1631520070000|2021-09-13 08:01:10|||||||||1
1631520090000|2021-09-13 08:01:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|4
1631520110000|2021-09-13 08:01:50|21|20.92|21|20.92|21|20.92|21|20.92|1
1631520120000|2021-09-13 08:02:00|21.02|20.94|21|20.92|21.02|20.94|21|20.92|5
1631520140000|2021-09-13 08:02:20|||||||||1
1631520160000|2021-09-13 08:02:40|||||||||1
1631520170000|2021-09-13 08:02:50|||||||||1
1631520180000|2021-09-13 08:03:00|||||||||5
1631520190000|2021-09-13 08:03:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|1
1631520200000|2021-09-13 08:03:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1631520210000|2021-09-13 08:03:30|||||||||1
1631520220000|2021-09-13 08:03:40|||||||||2
1631520240000|2021-09-13 08:04:00|||||||||1
1631520250000|2021-09-13 08:04:10|||||||||4
1631520260000|2021-09-13 08:04:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|1
1631520270000|2021-09-13 08:04:30|||||||||1
1631520290000|2021-09-13 08:04:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|1
1631520300000|2021-09-13 08:05:00|21|20.92|21|20.92|21|20.92|21|20.92|5
1631520310000|2021-09-13 08:05:10|||||||||5
1631520320000|2021-09-13 08:05:20|||||||||1
1631520340000|2021-09-13 08:05:40|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|7
1631520350000|2021-09-13 08:05:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|1
1631520370000|2021-09-13 08:06:10|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|1
1631520380000|2021-09-13 08:06:20|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|1
1631520400000|2021-09-13 08:06:40|||||||||5
1631520410000|2021-09-13 08:06:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1631520420000|2021-09-13 08:07:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|1
1631520430000|2021-09-13 08:07:10|21|20.92|21|20.92|21|20.92|21|20.92|1
1631520450000|2021-09-13 08:07:30|20.97|20.89|20.98|20.9|21|20.92|20.95|20.87|25
1631520460000|2021-09-13 08:07:40|21|20.92|21|20.92|21|20.92|21|20.92|1
1631520480000|2021-09-13 08:08:00|||||||||1
1631520500000|2021-09-13 08:08:20|||||||||1
1631520510000|2021-09-13 08:08:30|||||||||1
1631520530000|2021-09-13 08:08:50|||||||||1
1631520540000|2021-09-13 08:09:00|||||||||1
1631520560000|2021-09-13 08:09:20|||||||||1
1631520570000|2021-09-13 08:09:30|21.03|20.95|21|20.92|21.03|20.95|21|20.92|0
1631520580000|2021-09-13 08:09:40|||||||||1
1631520590000|2021-09-13 08:09:50|||||||||1
1631520600000|2021-09-13 08:10:00|||||||||5
1631520610000|2021-09-13 08:10:10|||||||||1
1631520620000|2021-09-13 08:10:20|||||||||1
1631520630000|2021-09-13 08:10:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|2
1631520640000|2021-09-13 08:10:40|||||||||1
1631520660000|2021-09-13 08:11:00|||||||||1
1631520670000|2021-09-13 08:11:10|||||||||1
1631520690000|2021-09-13 08:11:30|21|20.92|21|20.92|21|20.92|20.98|20.9|1
1631520700000|2021-09-13 08:11:40|||||||||1
1631520710000|2021-09-13 08:11:50|||||||||4
1631520720000|2021-09-13 08:12:00|||||||||1
1631520740000|2021-09-13 08:12:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|1
1631520750000|2021-09-13 08:12:30|||||||||5
1631520760000|2021-09-13 08:12:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1631520770000|2021-09-13 08:12:50|||||||||1
1631520780000|2021-09-13 08:13:00|||||||||1
1631520790000|2021-09-13 08:13:10|||||||||20
1631520800000|2021-09-13 08:13:20|||||||||7
1631520810000|2021-09-13 08:13:30|||||||||24
1631520820000|2021-09-13 08:13:40|||||||||1
1631520830000|2021-09-13 08:13:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|33
1631520850000|2021-09-13 08:14:10|||||||||1
1631520860000|2021-09-13 08:14:20|21|20.92|21|20.92|21|20.92|21|20.92|1
1631520880000|2021-09-13 08:14:40|||||||||1
1631520900000|2021-09-13 08:15:00|||||||||2
1631520910000|2021-09-13 08:15:10|||||||||1
1631520920000|2021-09-13 08:15:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|7
1631520930000|2021-09-13 08:15:30|||||||||21
1631520940000|2021-09-13 08:15:40|||||||||1
1631520960000|2021-09-13 08:16:00|||||||||1
1631520970000|2021-09-13 08:16:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|6
1631520980000|2021-09-13 08:16:20|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|1
1631520990000|2021-09-13 08:16:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|1
1631521010000|2021-09-13 08:16:50|||||||||1
1631521020000|2021-09-13 08:17:00|||||||||1
1631521040000|2021-09-13 08:17:20|||||||||1
1631521060000|2021-09-13 08:17:40|||||||||1
1631521070000|2021-09-13 08:17:50|||||||||1
1631521090000|2021-09-13 08:18:10|||||||||1
1631521100000|2021-09-13 08:18:20|||||||||2
1631521110000|2021-09-13 08:18:30|||||||||1
1631521140000|2021-09-13 08:19:00|||||||||1
1631521150000|2021-09-13 08:19:10|||||||||1
1631521170000|2021-09-13 08:19:30|||||||||1
1631521180000|2021-09-13 08:19:40|||||||||1
1631521200000|2021-09-13 08:20:00|||||||||1
1631521220000|2021-09-13 08:20:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|35
1631521230000|2021-09-13 08:20:30|||||||||5
1631521250000|2021-09-13 08:20:50|||||||||1
1631521260000|2021-09-13 08:21:00|||||||||1
1631521280000|2021-09-13 08:21:20|||||||||1
1631521290000|2021-09-13 08:21:30|||||||||6
1631521300000|2021-09-13 08:21:40|||||||||1
1631521310000|2021-09-13 08:21:50|||||||||1
1631521330000|2021-09-13 08:22:10|||||||||1
1631521340000|2021-09-13 08:22:20|||||||||1
1631521360000|2021-09-13 08:22:40|||||||||1
1631521380000|2021-09-13 08:23:00|||||||||1
1631521390000|2021-09-13 08:23:10|||||||||1
1631521410000|2021-09-13 08:23:30|||||||||1
1631521420000|2021-09-13 08:23:40|||||||||1
1631521440000|2021-09-13 08:24:00|||||||||1
1631521460000|2021-09-13 08:24:20|||||||||1
1631521470000|2021-09-13 08:24:30|||||||||1
1631521490000|2021-09-13 08:24:50|21|20.92|21|20.92|21|20.92|21|20.92|9
1631521500000|2021-09-13 08:25:00|||||||||1
1631521520000|2021-09-13 08:25:20|||||||||1
1631521530000|2021-09-13 08:25:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|13
1631521540000|2021-09-13 08:25:40|||||||||1
1631521550000|2021-09-13 08:25:50|||||||||1
1631521560000|2021-09-13 08:26:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|3
1631521570000|2021-09-13 08:26:10|||||||||1
1631521580000|2021-09-13 08:26:20|||||||||3
1631521600000|2021-09-13 08:26:40|||||||||1
1631521620000|2021-09-13 08:27:00|||||||||1
1631521630000|2021-09-13 08:27:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|1
1631521650000|2021-09-13 08:27:30|||||||||1
1631521660000|2021-09-13 08:27:40|20.97|20.89|20.95|20.87|20.98|20.9|20.95|20.87|1
1631521680000|2021-09-13 08:28:00|||||||||1
1631521700000|2021-09-13 08:28:20|||||||||1
1631521710000|2021-09-13 08:28:30|||||||||13
1631521730000|2021-09-13 08:28:50|||||||||1
1631521740000|2021-09-13 08:29:00|||||||||1
1631521750000|2021-09-13 08:29:10|||||||||10
1631521760000|2021-09-13 08:29:20|||||||||1
1631521770000|2021-09-13 08:29:30|||||||||19
1631521790000|2021-09-13 08:29:50|||||||||1
1631521810000|2021-09-13 08:30:10|||||||||1
1631521820000|2021-09-13 08:30:20|||||||||1
1631521840000|2021-09-13 08:30:40|||||||||6
1631521860000|2021-09-13 08:31:00|||||||||1
1631521870000|2021-09-13 08:31:10|||||||||1
1631521890000|2021-09-13 08:31:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|6
1631521900000|2021-09-13 08:31:40|||||||||1
1631521920000|2021-09-13 08:32:00|||||||||1
1631521930000|2021-09-13 08:32:10|20.95|20.87|20.95|20.87|20.97|20.89|20.95|20.87|6
1631521950000|2021-09-13 08:32:30|||||||||1
1631521960000|2021-09-13 08:32:40|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1631521970000|2021-09-13 08:32:50|||||||||1
1631521980000|2021-09-13 08:33:00|20.95|20.87|20.98|20.9|20.98|20.9|20.95|20.87|9
1631521990000|2021-09-13 08:33:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1631522000000|2021-09-13 08:33:20|||||||||1
1631522010000|2021-09-13 08:33:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631522020000|2021-09-13 08:33:40|||||||||6
1631522030000|2021-09-13 08:33:50|||||||||1
1631522050000|2021-09-13 08:34:10|21|20.92|21|20.92|21|20.92|21|20.92|1
1631522060000|2021-09-13 08:34:20|||||||||1
1631522080000|2021-09-13 08:34:40|||||||||1
1631522100000|2021-09-13 08:35:00|||||||||7
1631522110000|2021-09-13 08:35:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|15
1631522120000|2021-09-13 08:35:20|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|2
1631522130000|2021-09-13 08:35:30|||||||||1
1631522140000|2021-09-13 08:35:40|||||||||1
1631522160000|2021-09-13 08:36:00|21|20.92|21|20.92|21|20.92|21|20.92|1
1631522180000|2021-09-13 08:36:20|||||||||1
1631522190000|2021-09-13 08:36:30|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|4
1631522210000|2021-09-13 08:36:50|||||||||1
1631522220000|2021-09-13 08:37:00|||||||||1
1631522240000|2021-09-13 08:37:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1631522250000|2021-09-13 08:37:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1631522260000|2021-09-13 08:37:40|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|5
1631522270000|2021-09-13 08:37:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1631522280000|2021-09-13 08:38:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1631522290000|2021-09-13 08:38:10|||||||||1
1631522300000|2021-09-13 08:38:20|||||||||1
1631522320000|2021-09-13 08:38:40|||||||||7
1631522340000|2021-09-13 08:39:00|||||||||1
1631522350000|2021-09-13 08:39:10|||||||||1
1631522370000|2021-09-13 08:39:30|||||||||1
1631522380000|2021-09-13 08:39:40|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|1
1631522390000|2021-09-13 08:39:50|21.03|20.95|21|20.92|21.03|20.95|21|20.92|0
1631522400000|2021-09-13 08:40:00|||||||||33
1631522410000|2021-09-13 08:40:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|3
1631522430000|2021-09-13 08:40:30|||||||||1
1631522440000|2021-09-13 08:40:40|21|20.92|21|20.92|21|20.92|21|20.92|21
1631522450000|2021-09-13 08:40:50|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|8
1631522460000|2021-09-13 08:41:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1631522470000|2021-09-13 08:41:10|21.05|20.97|21|20.92|21.05|20.97|21|20.92|0
1631522480000|2021-09-13 08:41:20|||||||||1
1631522490000|2021-09-13 08:41:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|3
1631522500000|2021-09-13 08:41:40|||||||||1
1631522510000|2021-09-13 08:41:50|||||||||1
1631522530000|2021-09-13 08:42:10|||||||||1
1631522540000|2021-09-13 08:42:20|||||||||1
1631522550000|2021-09-13 08:42:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1631522560000|2021-09-13 08:42:40|||||||||6
1631522580000|2021-09-13 08:43:00|||||||||1
1631522590000|2021-09-13 08:43:10|||||||||1
1631522610000|2021-09-13 08:43:30|||||||||1
1631522620000|2021-09-13 08:43:40|21|20.92|21.05|20.97|21.05|20.97|21|20.92|16
1631522640000|2021-09-13 08:44:00|||||||||1
1631522660000|2021-09-13 08:44:20|||||||||1
1631522670000|2021-09-13 08:44:30|||||||||1
1631522680000|2021-09-13 08:44:40|||||||||5
1631522690000|2021-09-13 08:44:50|||||||||1
1631522700000|2021-09-13 08:45:00|||||||||1
1631522720000|2021-09-13 08:45:20|||||||||1
1631522740000|2021-09-13 08:45:40|||||||||7
1631522750000|2021-09-13 08:45:50|||||||||1
1631522770000|2021-09-13 08:46:10|||||||||1
1631522780000|2021-09-13 08:46:20|||||||||1
1631522800000|2021-09-13 08:46:40|||||||||1
1631522810000|2021-09-13 08:46:50|21.08|21|21.05|20.97|21.08|21|21.05|20.97|1
1631522820000|2021-09-13 08:47:00|||||||||1
1631522830000|2021-09-13 08:47:10|||||||||6
1631522850000|2021-09-13 08:47:30|||||||||1
1631522860000|2021-09-13 08:47:40|||||||||1
1631522880000|2021-09-13 08:48:00|||||||||1
1631522900000|2021-09-13 08:48:20|||||||||1
1631522910000|2021-09-13 08:48:30|21.08|21|21.1|21.02|21.1|21.02|21.08|21|1
1631522920000|2021-09-13 08:48:40|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|49
1631522930000|2021-09-13 08:48:50|21.08|21|21.05|20.97|21.08|21|21.05|20.97|7
1631522940000|2021-09-13 08:49:00|||||||||1
1631522960000|2021-09-13 08:49:20|||||||||1
1631522980000|2021-09-13 08:49:40|||||||||1
1631522990000|2021-09-13 08:49:50|||||||||1
1631523010000|2021-09-13 08:50:10|||||||||1
1631523020000|2021-09-13 08:50:20|||||||||1
1631523040000|2021-09-13 08:50:40|||||||||1
1631523060000|2021-09-13 08:51:00|||||||||1
1631523070000|2021-09-13 08:51:10|||||||||1
1631523090000|2021-09-13 08:51:30|||||||||1
1631523100000|2021-09-13 08:51:40|||||||||1
1631523110000|2021-09-13 08:51:50|||||||||5
1631523120000|2021-09-13 08:52:00|||||||||1
1631523140000|2021-09-13 08:52:20|||||||||1
1631523150000|2021-09-13 08:52:30|||||||||1
1631523170000|2021-09-13 08:52:50|||||||||1
1631523180000|2021-09-13 08:53:00|||||||||1
1631523200000|2021-09-13 08:53:20|||||||||7
1631523220000|2021-09-13 08:53:40|||||||||1
1631523230000|2021-09-13 08:53:50|||||||||1
1631523250000|2021-09-13 08:54:10|||||||||1
1631523260000|2021-09-13 08:54:20|||||||||1
1631523280000|2021-09-13 08:54:40|||||||||1
1631523300000|2021-09-13 08:55:00|||||||||1
1631523310000|2021-09-13 08:55:10|||||||||1
1631523330000|2021-09-13 08:55:30|||||||||1
1631523340000|2021-09-13 08:55:40|||||||||6
1631523360000|2021-09-13 08:56:00|||||||||1
1631523380000|2021-09-13 08:56:20|||||||||1
1631523390000|2021-09-13 08:56:30|||||||||1
1631523400000|2021-09-13 08:56:40|||||||||65
1631523420000|2021-09-13 08:57:00|||||||||1
1631523440000|2021-09-13 08:57:20|||||||||1
1631523460000|2021-09-13 08:57:40|||||||||1
1631523470000|2021-09-13 08:57:50|||||||||1
1631523480000|2021-09-13 08:58:00|21|20.92|21|20.92|21.03|20.95|21|20.92|46
1631523490000|2021-09-13 08:58:10|21.03|20.95|21.03|20.95|21.05|20.97|21|20.92|1
1631523500000|2021-09-13 08:58:20|21|20.92|21.03|20.95|21.03|20.95|21|20.92|1
1631523510000|2021-09-13 08:58:30|21.05|20.97|21|20.92|21.05|20.97|21|20.92|0
1631523520000|2021-09-13 08:58:40|||||||||1
1631523530000|2021-09-13 08:58:50|||||||||10
1631523540000|2021-09-13 08:59:00|||||||||1
1631523550000|2021-09-13 08:59:10|||||||||1
1631523570000|2021-09-13 08:59:30|||||||||1
1631523580000|2021-09-13 08:59:40|||||||||1
1631523600000|2021-09-13 09:00:00|||||||||1
1631523610000|2021-09-13 09:00:10|||||||||4
1631523620000|2021-09-13 09:00:20|||||||||1
1631523630000|2021-09-13 09:00:30|||||||||1
1631523640000|2021-09-13 09:00:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|1
1631523650000|2021-09-13 09:00:50|21|20.92|21|20.92|21|20.92|21|20.92|1
1631523660000|2021-09-13 09:01:00|||||||||6
1631523680000|2021-09-13 09:01:20|||||||||1
1631523700000|2021-09-13 09:01:40|||||||||1
1631523710000|2021-09-13 09:01:50|||||||||1
1631523730000|2021-09-13 09:02:10|||||||||50
1631523740000|2021-09-13 09:02:20|||||||||1
1631523750000|2021-09-13 09:02:30|20.98|20.9|21|20.92|21|20.92|20.98|20.9|80
1631523760000|2021-09-13 09:02:40|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|246
1631523770000|2021-09-13 09:02:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|108
1631523780000|2021-09-13 09:03:00|21|20.92|21|20.92|21|20.92|21|20.92|150
1631523790000|2021-09-13 09:03:10|20.98|20.9|21|20.92|21|20.92|20.95|20.87|12
1631523800000|2021-09-13 09:03:20|20.98|20.9|20.98|20.9|20.98|20.9|20.95|20.87|209
1631523810000|2021-09-13 09:03:30|20.95|20.87|20.95|20.87|20.98|20.9|20.95|20.87|10
1631523820000|2021-09-13 09:03:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|51
1631523830000|2021-09-13 09:03:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1631523840000|2021-09-13 09:04:00|||||||||1
1631523850000|2021-09-13 09:04:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631523860000|2021-09-13 09:04:20|||||||||1
1631523870000|2021-09-13 09:04:30|||||||||1
1631523890000|2021-09-13 09:04:50|||||||||1
1631523900000|2021-09-13 09:05:00|||||||||1
1631523910000|2021-09-13 09:05:10|20.95|20.87|20.95|20.87|20.98|20.9|20.95|20.87|101
1631523920000|2021-09-13 09:05:20|||||||||100
1631523930000|2021-09-13 09:05:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631523940000|2021-09-13 09:05:40|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|1
1631523950000|2021-09-13 09:05:50|20.98|20.9|21|20.92|21|20.92|20.98|20.9|54
1631523970000|2021-09-13 09:06:10|||||||||1
1631523980000|2021-09-13 09:06:20|||||||||1
1631524000000|2021-09-13 09:06:40|||||||||1
1631524020000|2021-09-13 09:07:00|||||||||1
1631524030000|2021-09-13 09:07:10|||||||||1
1631524050000|2021-09-13 09:07:30|||||||||5
1631524060000|2021-09-13 09:07:40|||||||||1
1631524080000|2021-09-13 09:08:00|||||||||1
1631524100000|2021-09-13 09:08:20|20.98|20.9|21|20.92|21|20.92|20.98|20.9|10
1631524110000|2021-09-13 09:08:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|1
1631524120000|2021-09-13 09:08:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1631524130000|2021-09-13 09:08:50|||||||||1
1631524140000|2021-09-13 09:09:00|||||||||1
1631524160000|2021-09-13 09:09:20|||||||||1
1631524180000|2021-09-13 09:09:40|||||||||5
1631524190000|2021-09-13 09:09:50|||||||||1
1631524210000|2021-09-13 09:10:10|||||||||1
1631524220000|2021-09-13 09:10:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1631524230000|2021-09-13 09:10:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|66
1631524240000|2021-09-13 09:10:40|||||||||1
1631524260000|2021-09-13 09:11:00|||||||||1
1631524270000|2021-09-13 09:11:10|||||||||1
1631524280000|2021-09-13 09:11:20|||||||||5
1631524290000|2021-09-13 09:11:30|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|170
1631524300000|2021-09-13 09:11:40|||||||||1
1631524310000|2021-09-13 09:11:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1631524320000|2021-09-13 09:12:00|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|1
1631524330000|2021-09-13 09:12:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631524340000|2021-09-13 09:12:20|||||||||1
1631524350000|2021-09-13 09:12:30|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|1
1631524360000|2021-09-13 09:12:40|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|11
1631524370000|2021-09-13 09:12:50|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|1
1631524380000|2021-09-13 09:13:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|103
1631524390000|2021-09-13 09:13:10|21.05|20.97|21.03|20.95|21.06|20.98|21.03|20.95|144
1631524400000|2021-09-13 09:13:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|214
1631524410000|2021-09-13 09:13:30|||||||||51
1631524420000|2021-09-13 09:13:40|||||||||10
1631524430000|2021-09-13 09:13:50|||||||||1
1631524450000|2021-09-13 09:14:10|||||||||1
1631524460000|2021-09-13 09:14:20|||||||||1
1631524480000|2021-09-13 09:14:40|||||||||1
1631524500000|2021-09-13 09:15:00|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|39
1631524510000|2021-09-13 09:15:10|||||||||11
1631524520000|2021-09-13 09:15:20|||||||||1
1631524530000|2021-09-13 09:15:30|||||||||1
1631524540000|2021-09-13 09:15:40|||||||||1
1631524560000|2021-09-13 09:16:00|||||||||1
1631524570000|2021-09-13 09:16:10|||||||||1
1631524580000|2021-09-13 09:16:20|||||||||1
1631524590000|2021-09-13 09:16:30|||||||||1
1631524610000|2021-09-13 09:16:50|||||||||1
1631524620000|2021-09-13 09:17:00|||||||||1
1631524640000|2021-09-13 09:17:20|||||||||1
1631524660000|2021-09-13 09:17:40|||||||||1
1631524670000|2021-09-13 09:17:50|||||||||1
1631524690000|2021-09-13 09:18:10|||||||||2
1631524700000|2021-09-13 09:18:20|||||||||1
1631524710000|2021-09-13 09:18:30|||||||||26
1631524720000|2021-09-13 09:18:40|||||||||1
1631524740000|2021-09-13 09:19:00|||||||||1
1631524750000|2021-09-13 09:19:10|20.98|20.9|20.98|20.9|21.01|20.93|20.96|20.88|151
1631524760000|2021-09-13 09:19:20|21|20.92|21.01|20.93|21.01|20.93|21|20.92|5
1631524770000|2021-09-13 09:19:30|||||||||1
1631524780000|2021-09-13 09:19:40|||||||||1
1631524790000|2021-09-13 09:19:50|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|10
1631524800000|2021-09-13 09:20:00|||||||||1
1631524810000|2021-09-13 09:20:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|8
1631524820000|2021-09-13 09:20:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|19
1631524830000|2021-09-13 09:20:30|||||||||1
1631524850000|2021-09-13 09:20:50|||||||||1
1631524860000|2021-09-13 09:21:00|||||||||1
1631524880000|2021-09-13 09:21:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|171
1631524890000|2021-09-13 09:21:30|||||||||103
1631524900000|2021-09-13 09:21:40|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|1
1631524910000|2021-09-13 09:21:50|||||||||1
1631524930000|2021-09-13 09:22:10|||||||||1
1631524940000|2021-09-13 09:22:20|||||||||2
1631524960000|2021-09-13 09:22:40|||||||||1
1631524980000|2021-09-13 09:23:00|20.96|20.88|20.93|20.85|20.96|20.88|20.93|20.85|48
1631524990000|2021-09-13 09:23:10|20.96|20.88|20.96|20.88|20.96|20.88|20.93|20.85|7
1631525010000|2021-09-13 09:23:30|||||||||1
1631525020000|2021-09-13 09:23:40|||||||||1
1631525030000|2021-09-13 09:23:50|||||||||79
1631525040000|2021-09-13 09:24:00|20.93|20.85|20.93|20.85|20.96|20.88|20.93|20.85|1
1631525050000|2021-09-13 09:24:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|2
1631525060000|2021-09-13 09:24:20|||||||||1
1631525070000|2021-09-13 09:24:30|||||||||1
1631525080000|2021-09-13 09:24:40|||||||||2
1631525100000|2021-09-13 09:25:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|3
1631525110000|2021-09-13 09:25:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631525120000|2021-09-13 09:25:20|||||||||1
1631525140000|2021-09-13 09:25:40|||||||||1
1631525150000|2021-09-13 09:25:50|||||||||1
1631525170000|2021-09-13 09:26:10|||||||||1
1631525180000|2021-09-13 09:26:20|||||||||1
1631525200000|2021-09-13 09:26:40|||||||||71
1631525220000|2021-09-13 09:27:00|||||||||1
1631525230000|2021-09-13 09:27:10|||||||||1
1631525240000|2021-09-13 09:27:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|26
1631525250000|2021-09-13 09:27:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|55
1631525260000|2021-09-13 09:27:40|20.93|20.85|20.93|20.85|20.95|20.87|20.91|20.83|56
1631525270000|2021-09-13 09:27:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|301
1631525280000|2021-09-13 09:28:00|||||||||50
1631525300000|2021-09-13 09:28:20|||||||||1
1631525310000|2021-09-13 09:28:30|||||||||51
1631525320000|2021-09-13 09:28:40|20.96|20.88|20.93|20.85|20.96|20.88|20.93|20.85|53
1631525330000|2021-09-13 09:28:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1631525340000|2021-09-13 09:29:00|||||||||101
1631525360000|2021-09-13 09:29:20|||||||||78
1631525380000|2021-09-13 09:29:40|||||||||101
1631525390000|2021-09-13 09:29:50|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|82
1631525400000|2021-09-13 09:30:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1631525410000|2021-09-13 09:30:10|||||||||1
1631525420000|2021-09-13 09:30:20|||||||||101
1631525430000|2021-09-13 09:30:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|124
1631525450000|2021-09-13 09:30:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1631525460000|2021-09-13 09:31:00|||||||||1
1631525470000|2021-09-13 09:31:10|||||||||1
1631525480000|2021-09-13 09:31:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|28
1631525500000|2021-09-13 09:31:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|1
1631525510000|2021-09-13 09:31:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|46
1631525520000|2021-09-13 09:32:00|||||||||1
1631525530000|2021-09-13 09:32:10|||||||||35
1631525550000|2021-09-13 09:32:30|||||||||1
1631525560000|2021-09-13 09:32:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|3
1631525570000|2021-09-13 09:32:50|||||||||2
1631525580000|2021-09-13 09:33:00|||||||||1
1631525590000|2021-09-13 09:33:10|||||||||72
1631525600000|2021-09-13 09:33:20|||||||||1
1631525610000|2021-09-13 09:33:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|63
1631525630000|2021-09-13 09:33:50|||||||||1
1631525650000|2021-09-13 09:34:10|||||||||22
1631525660000|2021-09-13 09:34:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|27
1631525680000|2021-09-13 09:34:40|||||||||1
1631525700000|2021-09-13 09:35:00|||||||||1
1631525710000|2021-09-13 09:35:10|||||||||1
1631525720000|2021-09-13 09:35:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1631525730000|2021-09-13 09:35:30|||||||||1
1631525740000|2021-09-13 09:35:40|||||||||101
1631525750000|2021-09-13 09:35:50|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|172
1631525760000|2021-09-13 09:36:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|101
1631525780000|2021-09-13 09:36:20|||||||||1
1631525790000|2021-09-13 09:36:30|||||||||1
1631525810000|2021-09-13 09:36:50|||||||||1
1631525820000|2021-09-13 09:37:00|20.91|20.83|20.9|20.82|20.93|20.85|20.9|20.82|2
1631525840000|2021-09-13 09:37:20|||||||||1
1631525860000|2021-09-13 09:37:40|||||||||1
1631525870000|2021-09-13 09:37:50|||||||||201
1631525890000|2021-09-13 09:38:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|1
1631525900000|2021-09-13 09:38:20|||||||||1
1631525910000|2021-09-13 09:38:30|||||||||26
1631525920000|2021-09-13 09:38:40|||||||||1
1631525940000|2021-09-13 09:39:00|||||||||1
1631525950000|2021-09-13 09:39:10|||||||||1
1631525970000|2021-09-13 09:39:30|||||||||1
1631525980000|2021-09-13 09:39:40|||||||||1
1631526000000|2021-09-13 09:40:00|||||||||1
1631526020000|2021-09-13 09:40:20|||||||||1
1631526030000|2021-09-13 09:40:30|||||||||1
1631526050000|2021-09-13 09:40:50|||||||||1
1631526060000|2021-09-13 09:41:00|||||||||1
1631526080000|2021-09-13 09:41:20|||||||||1
1631526090000|2021-09-13 09:41:30|||||||||1
1631526100000|2021-09-13 09:41:40|||||||||5
1631526110000|2021-09-13 09:41:50|||||||||1
1631526130000|2021-09-13 09:42:10|||||||||1
1631526140000|2021-09-13 09:42:20|||||||||1
1631526160000|2021-09-13 09:42:40|||||||||1
1631526180000|2021-09-13 09:43:00|||||||||1
1631526190000|2021-09-13 09:43:10|||||||||1
1631526210000|2021-09-13 09:43:30|||||||||1
1631526220000|2021-09-13 09:43:40|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|9
1631526230000|2021-09-13 09:43:50|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|0
1631526240000|2021-09-13 09:44:00|||||||||1
1631526260000|2021-09-13 09:44:20|||||||||1
1631526270000|2021-09-13 09:44:30|||||||||1
1631526280000|2021-09-13 09:44:40|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|13
1631526290000|2021-09-13 09:44:50|||||||||1
1631526300000|2021-09-13 09:45:00|20.9|20.82|20.91|20.83|20.91|20.83|20.86|20.78|7
1631526320000|2021-09-13 09:45:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|12
1631526330000|2021-09-13 09:45:30|20.9|20.82|20.88|20.8|20.91|20.83|20.86|20.78|7
1631526340000|2021-09-13 09:45:40|20.86|20.78|20.91|20.83|20.91|20.83|20.86|20.78|11
1631526350000|2021-09-13 09:45:50|||||||||1
1631526370000|2021-09-13 09:46:10|||||||||1
1631526380000|2021-09-13 09:46:20|||||||||1
1631526400000|2021-09-13 09:46:40|||||||||1
1631526420000|2021-09-13 09:47:00|||||||||1
1631526430000|2021-09-13 09:47:10|||||||||1
1631526450000|2021-09-13 09:47:30|||||||||1
1631526460000|2021-09-13 09:47:40|||||||||1
1631526480000|2021-09-13 09:48:00|||||||||1
1631526500000|2021-09-13 09:48:20|||||||||1
1631526510000|2021-09-13 09:48:30|||||||||1
1631526530000|2021-09-13 09:48:50|||||||||1
1631526540000|2021-09-13 09:49:00|||||||||1
1631526560000|2021-09-13 09:49:20|||||||||1
1631526580000|2021-09-13 09:49:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|23
1631526600000|2021-09-13 09:50:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1631526610000|2021-09-13 09:50:10|||||||||1
1631526620000|2021-09-13 09:50:20|||||||||1
1631526640000|2021-09-13 09:50:40|||||||||1
1631526660000|2021-09-13 09:51:00|||||||||1
1631526670000|2021-09-13 09:51:10|||||||||1
1631526690000|2021-09-13 09:51:30|||||||||1
1631526700000|2021-09-13 09:51:40|||||||||1
1631526720000|2021-09-13 09:52:00|||||||||1
1631526740000|2021-09-13 09:52:20|||||||||1
1631526750000|2021-09-13 09:52:30|||||||||1
1631526770000|2021-09-13 09:52:50|||||||||1
1631526780000|2021-09-13 09:53:00|||||||||1
1631526800000|2021-09-13 09:53:20|||||||||26
1631526820000|2021-09-13 09:53:40|||||||||1
1631526830000|2021-09-13 09:53:50|||||||||1
1631526840000|2021-09-13 09:54:00|||||||||1
1631526850000|2021-09-13 09:54:10|||||||||1
1631526860000|2021-09-13 09:54:20|||||||||1
1631526880000|2021-09-13 09:54:40|||||||||1
1631526890000|2021-09-13 09:54:50|||||||||1
1631526900000|2021-09-13 09:55:00|||||||||1
1631526910000|2021-09-13 09:55:10|||||||||1
1631526930000|2021-09-13 09:55:30|||||||||1
1631526940000|2021-09-13 09:55:40|||||||||1
1631526960000|2021-09-13 09:56:00|||||||||1
1631526980000|2021-09-13 09:56:20|||||||||1
1631526990000|2021-09-13 09:56:30|||||||||1
1631527010000|2021-09-13 09:56:50|||||||||1
1631527020000|2021-09-13 09:57:00|||||||||1
1631527040000|2021-09-13 09:57:20|||||||||1
1631527050000|2021-09-13 09:57:30|||||||||25
1631527070000|2021-09-13 09:57:50|||||||||1
1631527080000|2021-09-13 09:58:00|||||||||2
1631527090000|2021-09-13 09:58:10|||||||||1
1631527100000|2021-09-13 09:58:20|||||||||1
1631527120000|2021-09-13 09:58:40|||||||||1
1631527140000|2021-09-13 09:59:00|||||||||1
1631527150000|2021-09-13 09:59:10|||||||||1
1631527160000|2021-09-13 09:59:20|||||||||1
1631527170000|2021-09-13 09:59:30|||||||||1
1631527180000|2021-09-13 09:59:40|||||||||1
1631527200000|2021-09-13 10:00:00|||||||||1
1631527220000|2021-09-13 10:00:20|||||||||1
1631527230000|2021-09-13 10:00:30|||||||||1
1631527250000|2021-09-13 10:00:50|||||||||1
1631527260000|2021-09-13 10:01:00|||||||||1
1631527280000|2021-09-13 10:01:20|||||||||1
1631527300000|2021-09-13 10:01:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|15
1631527310000|2021-09-13 10:01:50|20.91|20.83|20.86|20.78|20.91|20.83|20.86|20.78|2
1631527320000|2021-09-13 10:02:00|||||||||12
1631527340000|2021-09-13 10:02:20|||||||||1
1631527360000|2021-09-13 10:02:40|||||||||1
1631527380000|2021-09-13 10:03:00|||||||||1
1631527390000|2021-09-13 10:03:10|||||||||1
1631527410000|2021-09-13 10:03:30|||||||||1
1631527420000|2021-09-13 10:03:40|||||||||7
1631527440000|2021-09-13 10:04:00|||||||||29
1631527460000|2021-09-13 10:04:20|||||||||1
1631527470000|2021-09-13 10:04:30|||||||||1
1631527490000|2021-09-13 10:04:50|||||||||1
1631527500000|2021-09-13 10:05:00|||||||||125
1631527520000|2021-09-13 10:05:20|||||||||1
1631527540000|2021-09-13 10:05:40|||||||||1
1631527550000|2021-09-13 10:05:50|||||||||1
1631527570000|2021-09-13 10:06:10|||||||||1
1631527580000|2021-09-13 10:06:20|||||||||1
1631527600000|2021-09-13 10:06:40|||||||||1
1631527620000|2021-09-13 10:07:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|1
1631527630000|2021-09-13 10:07:10|||||||||1
1631527650000|2021-09-13 10:07:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|8
1631527660000|2021-09-13 10:07:40|||||||||1
1631527680000|2021-09-13 10:08:00|||||||||1
1631527690000|2021-09-13 10:08:10|||||||||1
1631527700000|2021-09-13 10:08:20|||||||||8
1631527710000|2021-09-13 10:08:30|||||||||1
1631527720000|2021-09-13 10:08:40|20.75|20.67|20.8|20.72|20.8|20.72|20.75|20.67|49
1631527730000|2021-09-13 10:08:50|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|41
1631527740000|2021-09-13 10:09:00|||||||||1
1631527750000|2021-09-13 10:09:10|20.83|20.75|20.81|20.73|20.83|20.75|20.8|20.72|21
1631527760000|2021-09-13 10:09:20|||||||||1
1631527780000|2021-09-13 10:09:40|||||||||1
1631527790000|2021-09-13 10:09:50|||||||||3
1631527800000|2021-09-13 10:10:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|35
1631527810000|2021-09-13 10:10:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|1
1631527820000|2021-09-13 10:10:20|||||||||1
1631527830000|2021-09-13 10:10:30|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|7
1631527840000|2021-09-13 10:10:40|||||||||1
1631527850000|2021-09-13 10:10:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1631527860000|2021-09-13 10:11:00|||||||||1
1631527870000|2021-09-13 10:11:10|||||||||1
1631527880000|2021-09-13 10:11:20|20.83|20.75|20.83|20.75|20.83|20.75|20.81|20.73|10
1631527890000|2021-09-13 10:11:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1631527900000|2021-09-13 10:11:40|||||||||8
1631527910000|2021-09-13 10:11:50|||||||||1
1631527930000|2021-09-13 10:12:10|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|12
1631527940000|2021-09-13 10:12:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|25
1631527970000|2021-09-13 10:12:50|||||||||1
1631527980000|2021-09-13 10:13:00|||||||||1
1631528000000|2021-09-13 10:13:20|||||||||1
1631528010000|2021-09-13 10:13:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631528020000|2021-09-13 10:13:40|20.9|20.82|20.86|20.78|20.91|20.83|20.86|20.78|11
1631528030000|2021-09-13 10:13:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|1
1631528050000|2021-09-13 10:14:10|||||||||1
1631528060000|2021-09-13 10:14:20|||||||||1
1631528070000|2021-09-13 10:14:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1631528080000|2021-09-13 10:14:40|||||||||1
1631528100000|2021-09-13 10:15:00|||||||||1
1631528110000|2021-09-13 10:15:10|||||||||1
1631528120000|2021-09-13 10:15:20|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|0
1631528130000|2021-09-13 10:15:30|||||||||1
1631528140000|2021-09-13 10:15:40|||||||||1
1631528150000|2021-09-13 10:15:50|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|17
1631528160000|2021-09-13 10:16:00|||||||||1
1631528180000|2021-09-13 10:16:20|||||||||1
1631528190000|2021-09-13 10:16:30|||||||||1
1631528200000|2021-09-13 10:16:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1631528210000|2021-09-13 10:16:50|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|1
1631528220000|2021-09-13 10:17:00|||||||||1
1631528230000|2021-09-13 10:17:10|||||||||1
1631528240000|2021-09-13 10:17:20|||||||||1
1631528250000|2021-09-13 10:17:30|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1631528260000|2021-09-13 10:17:40|||||||||1
1631528270000|2021-09-13 10:17:50|||||||||1
1631528290000|2021-09-13 10:18:10|||||||||23
1631528300000|2021-09-13 10:18:20|||||||||1
1631528310000|2021-09-13 10:18:30|||||||||1
1631528340000|2021-09-13 10:19:00|||||||||1
1631528350000|2021-09-13 10:19:10|||||||||1
1631528370000|2021-09-13 10:19:30|||||||||1
1631528380000|2021-09-13 10:19:40|||||||||1
1631528400000|2021-09-13 10:20:00|||||||||1
1631528420000|2021-09-13 10:20:20|||||||||1
1631528430000|2021-09-13 10:20:30|||||||||1
1631528450000|2021-09-13 10:20:50|||||||||1
1631528460000|2021-09-13 10:21:00|||||||||1
1631528470000|2021-09-13 10:21:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|93
1631528480000|2021-09-13 10:21:20|||||||||1
1631528500000|2021-09-13 10:21:40|||||||||101
1631528510000|2021-09-13 10:21:50|||||||||11
1631528520000|2021-09-13 10:22:00|||||||||2
1631528530000|2021-09-13 10:22:10|||||||||1
1631528540000|2021-09-13 10:22:20|||||||||1
1631528560000|2021-09-13 10:22:40|||||||||1
1631528580000|2021-09-13 10:23:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1631528590000|2021-09-13 10:23:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|28
1631528600000|2021-09-13 10:23:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1631528610000|2021-09-13 10:23:30|||||||||1
1631528620000|2021-09-13 10:23:40|||||||||1
1631528640000|2021-09-13 10:24:00|||||||||1
1631528660000|2021-09-13 10:24:20|||||||||1
1631528670000|2021-09-13 10:24:30|||||||||1
1631528690000|2021-09-13 10:24:50|||||||||1
1631528700000|2021-09-13 10:25:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|10
1631528720000|2021-09-13 10:25:20|||||||||1
1631528740000|2021-09-13 10:25:40|||||||||1
1631528750000|2021-09-13 10:25:50|||||||||1
1631528770000|2021-09-13 10:26:10|||||||||23
1631528780000|2021-09-13 10:26:20|||||||||1
1631528800000|2021-09-13 10:26:40|||||||||1
1631528820000|2021-09-13 10:27:00|||||||||1
1631528830000|2021-09-13 10:27:10|||||||||1
1631528850000|2021-09-13 10:27:30|||||||||1
1631528860000|2021-09-13 10:27:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|28
1631528880000|2021-09-13 10:28:00|20.75|20.67|20.76|20.68|20.78|20.7|20.75|20.67|1
1631528890000|2021-09-13 10:28:10|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|0
1631528900000|2021-09-13 10:28:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1631528910000|2021-09-13 10:28:30|||||||||1
1631528930000|2021-09-13 10:28:50|||||||||1
1631528940000|2021-09-13 10:29:00|||||||||1
1631528960000|2021-09-13 10:29:20|||||||||1
1631528970000|2021-09-13 10:29:30|||||||||28
1631528980000|2021-09-13 10:29:40|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|22
1631528990000|2021-09-13 10:29:50|||||||||24
1631529010000|2021-09-13 10:30:10|||||||||1
1631529020000|2021-09-13 10:30:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1631529030000|2021-09-13 10:30:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1631529040000|2021-09-13 10:30:40|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|1
1631529050000|2021-09-13 10:30:50|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|0
1631529060000|2021-09-13 10:31:00|||||||||1
1631529070000|2021-09-13 10:31:10|||||||||1
1631529090000|2021-09-13 10:31:30|||||||||1
1631529100000|2021-09-13 10:31:40|||||||||1
1631529110000|2021-09-13 10:31:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631529120000|2021-09-13 10:32:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1631529140000|2021-09-13 10:32:20|||||||||7
1631529150000|2021-09-13 10:32:30|||||||||1
1631529170000|2021-09-13 10:32:50|||||||||1
1631529180000|2021-09-13 10:33:00|||||||||1
1631529190000|2021-09-13 10:33:10|20.73|20.65|20.73|20.65|20.75|20.67|20.7|20.62|19
1631529210000|2021-09-13 10:33:30|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|12
1631529230000|2021-09-13 10:33:50|20.7|20.62|20.75|20.67|20.75|20.67|20.7|20.62|1
1631529240000|2021-09-13 10:34:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631529250000|2021-09-13 10:34:10|||||||||1
1631529260000|2021-09-13 10:34:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1631529270000|2021-09-13 10:34:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1631529280000|2021-09-13 10:34:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1631529300000|2021-09-13 10:35:00|||||||||1
1631529310000|2021-09-13 10:35:10|||||||||1
1631529330000|2021-09-13 10:35:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|2
1631529340000|2021-09-13 10:35:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1631529360000|2021-09-13 10:36:00|||||||||1
1631529380000|2021-09-13 10:36:20|||||||||1
1631529390000|2021-09-13 10:36:30|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|1
1631529410000|2021-09-13 10:36:50|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|7
1631529420000|2021-09-13 10:37:00|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|6
1631529440000|2021-09-13 10:37:20|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|8
1631529450000|2021-09-13 10:37:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|22
1631529460000|2021-09-13 10:37:40|||||||||9
1631529470000|2021-09-13 10:37:50|||||||||16
1631529480000|2021-09-13 10:38:00|||||||||15
1631529500000|2021-09-13 10:38:20|||||||||1
1631529520000|2021-09-13 10:38:40|||||||||1
1631529540000|2021-09-13 10:39:00|||||||||1
1631529550000|2021-09-13 10:39:10|||||||||1
1631529570000|2021-09-13 10:39:30|||||||||1
1631529580000|2021-09-13 10:39:40|||||||||1
1631529590000|2021-09-13 10:39:50|20.73|20.65|20.73|20.65|20.75|20.67|20.7|20.62|15
1631529600000|2021-09-13 10:40:00|||||||||1
1631529610000|2021-09-13 10:40:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1631529620000|2021-09-13 10:40:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1631529630000|2021-09-13 10:40:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|1
1631529650000|2021-09-13 10:40:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|18
1631529660000|2021-09-13 10:41:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|32
1631529670000|2021-09-13 10:41:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|8
1631529680000|2021-09-13 10:41:20|||||||||1
1631529700000|2021-09-13 10:41:40|||||||||1
1631529710000|2021-09-13 10:41:50|||||||||1
1631529730000|2021-09-13 10:42:10|||||||||1
1631529740000|2021-09-13 10:42:20|||||||||1
1631529760000|2021-09-13 10:42:40|||||||||10
1631529780000|2021-09-13 10:43:00|||||||||1
1631529790000|2021-09-13 10:43:10|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|2
1631529800000|2021-09-13 10:43:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1631529810000|2021-09-13 10:43:30|||||||||1
1631529820000|2021-09-13 10:43:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|1
1631529830000|2021-09-13 10:43:50|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1631529840000|2021-09-13 10:44:00|20.7|20.62|20.7|20.62|20.71|20.63|20.68|20.6|4
1631529860000|2021-09-13 10:44:20|||||||||1
1631529870000|2021-09-13 10:44:30|||||||||28
1631529890000|2021-09-13 10:44:50|||||||||1
1631529900000|2021-09-13 10:45:00|||||||||1
1631529920000|2021-09-13 10:45:20|||||||||1
1631529940000|2021-09-13 10:45:40|||||||||1
1631529950000|2021-09-13 10:45:50|||||||||1
1631529970000|2021-09-13 10:46:10|||||||||1
1631529980000|2021-09-13 10:46:20|||||||||1
1631530000000|2021-09-13 10:46:40|||||||||1
1631530020000|2021-09-13 10:47:00|||||||||1
1631530030000|2021-09-13 10:47:10|||||||||1
1631530050000|2021-09-13 10:47:30|||||||||1
1631530060000|2021-09-13 10:47:40|||||||||1
1631530080000|2021-09-13 10:48:00|||||||||1
1631530100000|2021-09-13 10:48:20|||||||||1
1631530110000|2021-09-13 10:48:30|||||||||1
1631530130000|2021-09-13 10:48:50|||||||||1
1631530140000|2021-09-13 10:49:00|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|23
1631530160000|2021-09-13 10:49:20|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|3
1631530170000|2021-09-13 10:49:30|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|0
1631530180000|2021-09-13 10:49:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|2
1631530190000|2021-09-13 10:49:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|101
1631530200000|2021-09-13 10:50:00|20.73|20.65|20.71|20.63|20.75|20.67|20.71|20.63|213
1631530210000|2021-09-13 10:50:10|||||||||100
1631530220000|2021-09-13 10:50:20|||||||||101
1631530230000|2021-09-13 10:50:30|||||||||4
1631530240000|2021-09-13 10:50:40|||||||||1
1631530260000|2021-09-13 10:51:00|||||||||1
1631530270000|2021-09-13 10:51:10|||||||||1
1631530290000|2021-09-13 10:51:30|||||||||1
1631530300000|2021-09-13 10:51:40|||||||||1
1631530320000|2021-09-13 10:52:00|||||||||1
1631530340000|2021-09-13 10:52:20|||||||||1
1631530350000|2021-09-13 10:52:30|||||||||1
1631530360000|2021-09-13 10:52:40|||||||||50
1631530370000|2021-09-13 10:52:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|4
1631530380000|2021-09-13 10:53:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1631530400000|2021-09-13 10:53:20|||||||||1
1631530420000|2021-09-13 10:53:40|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|4
1631530430000|2021-09-13 10:53:50|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|1
1631530450000|2021-09-13 10:54:10|||||||||1
1631530460000|2021-09-13 10:54:20|||||||||1
1631530480000|2021-09-13 10:54:40|||||||||1
1631530500000|2021-09-13 10:55:00|20.73|20.65|20.73|20.65|20.76|20.68|20.73|20.65|2
1631530510000|2021-09-13 10:55:10|||||||||1
1631530530000|2021-09-13 10:55:30|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|1
1631530540000|2021-09-13 10:55:40|20.76|20.68|20.76|20.68|20.76|20.68|20.73|20.65|3
1631530560000|2021-09-13 10:56:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|3
1631530570000|2021-09-13 10:56:10|||||||||23
1631530580000|2021-09-13 10:56:20|||||||||3
1631530590000|2021-09-13 10:56:30|||||||||1
1631530610000|2021-09-13 10:56:50|||||||||1
1631530620000|2021-09-13 10:57:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1631530630000|2021-09-13 10:57:10|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|0
1631530640000|2021-09-13 10:57:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1631530660000|2021-09-13 10:57:40|||||||||1
1631530670000|2021-09-13 10:57:50|||||||||1
1631530690000|2021-09-13 10:58:10|||||||||1
1631530700000|2021-09-13 10:58:20|||||||||1
1631530720000|2021-09-13 10:58:40|20.76|20.68|20.76|20.68|20.76|20.68|20.73|20.65|1
1631530730000|2021-09-13 10:58:50|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|1
1631530740000|2021-09-13 10:59:00|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|1
1631530750000|2021-09-13 10:59:10|||||||||1
1631530760000|2021-09-13 10:59:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|20
1631530770000|2021-09-13 10:59:30|||||||||1
1631530780000|2021-09-13 10:59:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|1
1631530800000|2021-09-13 11:00:00|||||||||23
1631530820000|2021-09-13 11:00:20|||||||||1
1631530830000|2021-09-13 11:00:30|||||||||1
1631530850000|2021-09-13 11:00:50|||||||||1
1631530860000|2021-09-13 11:01:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|21
1631530870000|2021-09-13 11:01:10|20.76|20.68|20.76|20.68|20.76|20.68|20.73|20.65|0
1631530880000|2021-09-13 11:01:20|20.73|20.65|20.73|20.65|20.76|20.68|20.73|20.65|13
1631530890000|2021-09-13 11:01:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631530900000|2021-09-13 11:01:40|||||||||1
1631530910000|2021-09-13 11:01:50|||||||||1
1631530920000|2021-09-13 11:02:00|||||||||1
1631530930000|2021-09-13 11:02:10|||||||||2
1631530940000|2021-09-13 11:02:20|||||||||1
1631530960000|2021-09-13 11:02:40|||||||||1
1631530980000|2021-09-13 11:03:00|||||||||1
1631530990000|2021-09-13 11:03:10|||||||||1
1631531010000|2021-09-13 11:03:30|||||||||1
1631531020000|2021-09-13 11:03:40|||||||||1
1631531040000|2021-09-13 11:04:00|||||||||1
1631531060000|2021-09-13 11:04:20|||||||||2
1631531070000|2021-09-13 11:04:30|||||||||1
1631531080000|2021-09-13 11:04:40|20.73|20.65|20.73|20.65|20.76|20.68|20.73|20.65|78
1631531090000|2021-09-13 11:04:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1631531100000|2021-09-13 11:05:00|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|23
1631531110000|2021-09-13 11:05:10|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|11
1631531120000|2021-09-13 11:05:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1631531140000|2021-09-13 11:05:40|||||||||1
1631531150000|2021-09-13 11:05:50|20.73|20.65|20.73|20.65|20.76|20.68|20.73|20.65|9
1631531160000|2021-09-13 11:06:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631531170000|2021-09-13 11:06:10|20.73|20.65|20.73|20.65|20.73|20.65|20.71|20.63|37
1631531180000|2021-09-13 11:06:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|4
1631531200000|2021-09-13 11:06:40|||||||||1
1631531220000|2021-09-13 11:07:00|||||||||1
1631531230000|2021-09-13 11:07:10|||||||||1
1631531240000|2021-09-13 11:07:20|||||||||24
1631531260000|2021-09-13 11:07:40|||||||||22
1631531270000|2021-09-13 11:07:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|3
1631531280000|2021-09-13 11:08:00|||||||||1
1631531300000|2021-09-13 11:08:20|||||||||1
1631531310000|2021-09-13 11:08:30|||||||||1
1631531330000|2021-09-13 11:08:50|||||||||1
1631531340000|2021-09-13 11:09:00|||||||||1
1631531360000|2021-09-13 11:09:20|||||||||1
1631531380000|2021-09-13 11:09:40|||||||||1
1631531390000|2021-09-13 11:09:50|||||||||1
1631531410000|2021-09-13 11:10:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|1
1631531420000|2021-09-13 11:10:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|10
1631531440000|2021-09-13 11:10:40|||||||||1
1631531460000|2021-09-13 11:11:00|||||||||1
1631531470000|2021-09-13 11:11:10|||||||||23
1631531490000|2021-09-13 11:11:30|||||||||1
1631531500000|2021-09-13 11:11:40|20.81|20.73|20.78|20.7|20.81|20.73|20.78|20.7|9
1631531510000|2021-09-13 11:11:50|20.81|20.73|20.78|20.7|20.81|20.73|20.78|20.7|5
1631531520000|2021-09-13 11:12:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1631531540000|2021-09-13 11:12:20|||||||||1
1631531550000|2021-09-13 11:12:30|||||||||21
1631531560000|2021-09-13 11:12:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|30
1631531580000|2021-09-13 11:13:00|||||||||1
1631531590000|2021-09-13 11:13:10|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|8
1631531600000|2021-09-13 11:13:20|20.8|20.72|20.76|20.68|20.8|20.72|20.76|20.68|29
1631531610000|2021-09-13 11:13:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631531630000|2021-09-13 11:13:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1631531650000|2021-09-13 11:14:10|||||||||1
1631531660000|2021-09-13 11:14:20|||||||||1
1631531680000|2021-09-13 11:14:40|||||||||1
1631531700000|2021-09-13 11:15:00|||||||||26
1631531710000|2021-09-13 11:15:10|||||||||1
1631531730000|2021-09-13 11:15:30|||||||||1
1631531740000|2021-09-13 11:15:40|||||||||1
1631531760000|2021-09-13 11:16:00|||||||||1
1631531780000|2021-09-13 11:16:20|||||||||1
1631531790000|2021-09-13 11:16:30|||||||||1
1631531810000|2021-09-13 11:16:50|||||||||1
1631531820000|2021-09-13 11:17:00|||||||||1
1631531840000|2021-09-13 11:17:20|||||||||1
1631531860000|2021-09-13 11:17:40|||||||||1
1631531870000|2021-09-13 11:17:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|85
1631531880000|2021-09-13 11:18:00|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|71
1631531890000|2021-09-13 11:18:10|20.73|20.65|20.71|20.63|20.76|20.68|20.71|20.63|20
1631531900000|2021-09-13 11:18:20|20.73|20.65|20.76|20.68|20.76|20.68|20.71|20.63|12
1631531910000|2021-09-13 11:18:30|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|3
1631531920000|2021-09-13 11:18:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|19
1631531930000|2021-09-13 11:18:50|||||||||61
1631531950000|2021-09-13 11:19:10|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|17
1631531970000|2021-09-13 11:19:30|||||||||1
1631531980000|2021-09-13 11:19:40|||||||||1
1631531990000|2021-09-13 11:19:50|||||||||88
1631532000000|2021-09-13 11:20:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|28
1631532010000|2021-09-13 11:20:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631532020000|2021-09-13 11:20:20|||||||||1
1631532030000|2021-09-13 11:20:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|68
1631532050000|2021-09-13 11:20:50|||||||||1
1631532060000|2021-09-13 11:21:00|||||||||1
1631532080000|2021-09-13 11:21:20|||||||||1
1631532100000|2021-09-13 11:21:40|||||||||1
1631532110000|2021-09-13 11:21:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|29
1631532120000|2021-09-13 11:22:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1631532130000|2021-09-13 11:22:10|||||||||1
1631532140000|2021-09-13 11:22:20|||||||||1
1631532160000|2021-09-13 11:22:40|||||||||1
1631532170000|2021-09-13 11:22:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631532180000|2021-09-13 11:23:00|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|2
1631532190000|2021-09-13 11:23:10|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|1
1631532210000|2021-09-13 11:23:30|||||||||1
1631532220000|2021-09-13 11:23:40|20.75|20.67|20.75|20.67|20.76|20.68|20.75|20.67|66
1631532230000|2021-09-13 11:23:50|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|27
1631532240000|2021-09-13 11:24:00|||||||||1
1631532250000|2021-09-13 11:24:10|20.8|20.72|20.78|20.7|20.8|20.72|20.76|20.68|61
1631532260000|2021-09-13 11:24:20|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|1
1631532270000|2021-09-13 11:24:30|20.75|20.67|20.75|20.67|20.78|20.7|20.75|20.67|8
1631532280000|2021-09-13 11:24:40|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|50
1631532290000|2021-09-13 11:24:50|||||||||26
1631532300000|2021-09-13 11:25:00|||||||||1
1631532310000|2021-09-13 11:25:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631532320000|2021-09-13 11:25:20|||||||||1
1631532330000|2021-09-13 11:25:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631532340000|2021-09-13 11:25:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1631532350000|2021-09-13 11:25:50|||||||||1
1631532370000|2021-09-13 11:26:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1631532380000|2021-09-13 11:26:20|||||||||1
1631532390000|2021-09-13 11:26:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1631532400000|2021-09-13 11:26:40|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|51
1631532420000|2021-09-13 11:27:00|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|1
1631532430000|2021-09-13 11:27:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|2
1631532440000|2021-09-13 11:27:20|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|19
1631532460000|2021-09-13 11:27:40|||||||||1
1631532480000|2021-09-13 11:28:00|||||||||1
1631532490000|2021-09-13 11:28:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631532500000|2021-09-13 11:28:20|||||||||1
1631532510000|2021-09-13 11:28:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1631532520000|2021-09-13 11:28:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631532530000|2021-09-13 11:28:50|||||||||1
1631532540000|2021-09-13 11:29:00|||||||||1
1631532560000|2021-09-13 11:29:20|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|10
1631532570000|2021-09-13 11:29:30|||||||||6
1631532580000|2021-09-13 11:29:40|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|5
1631532590000|2021-09-13 11:29:50|||||||||1
1631532610000|2021-09-13 11:30:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1631532620000|2021-09-13 11:30:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1631532630000|2021-09-13 11:30:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|10
1631532640000|2021-09-13 11:30:40|||||||||1
1631532660000|2021-09-13 11:31:00|||||||||1
1631532670000|2021-09-13 11:31:10|||||||||1
1631532680000|2021-09-13 11:31:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631532690000|2021-09-13 11:31:30|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|25
1631532700000|2021-09-13 11:31:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1631532720000|2021-09-13 11:32:00|||||||||1
1631532740000|2021-09-13 11:32:20|||||||||1
1631532750000|2021-09-13 11:32:30|||||||||1
1631532770000|2021-09-13 11:32:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|1
1631532780000|2021-09-13 11:33:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|2
1631532790000|2021-09-13 11:33:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1631532800000|2021-09-13 11:33:20|||||||||1
1631532820000|2021-09-13 11:33:40|||||||||1
1631532830000|2021-09-13 11:33:50|||||||||1
1631532850000|2021-09-13 11:34:10|||||||||1
1631532860000|2021-09-13 11:34:20|||||||||1
1631532880000|2021-09-13 11:34:40|||||||||1
1631532900000|2021-09-13 11:35:00|||||||||1
1631532910000|2021-09-13 11:35:10|||||||||1
1631532930000|2021-09-13 11:35:30|||||||||1
1631532940000|2021-09-13 11:35:40|||||||||1
1631532960000|2021-09-13 11:36:00|||||||||1
1631532980000|2021-09-13 11:36:20|||||||||1
1631532990000|2021-09-13 11:36:30|||||||||1
1631533010000|2021-09-13 11:36:50|||||||||1
1631533020000|2021-09-13 11:37:00|||||||||1
1631533040000|2021-09-13 11:37:20|||||||||1
1631533060000|2021-09-13 11:37:40|||||||||1
1631533070000|2021-09-13 11:37:50|||||||||7
1631533090000|2021-09-13 11:38:10|||||||||1
1631533100000|2021-09-13 11:38:20|||||||||1
1631533120000|2021-09-13 11:38:40|||||||||1
1631533140000|2021-09-13 11:39:00|||||||||1
1631533150000|2021-09-13 11:39:10|||||||||1
1631533170000|2021-09-13 11:39:30|||||||||1
1631533180000|2021-09-13 11:39:40|||||||||2
1631533200000|2021-09-13 11:40:00|||||||||1
1631533220000|2021-09-13 11:40:20|||||||||1
1631533230000|2021-09-13 11:40:30|||||||||1
1631533250000|2021-09-13 11:40:50|||||||||1
1631533260000|2021-09-13 11:41:00|||||||||1
1631533280000|2021-09-13 11:41:20|||||||||1
1631533300000|2021-09-13 11:41:40|||||||||1
1631533310000|2021-09-13 11:41:50|||||||||1
1631533330000|2021-09-13 11:42:10|||||||||1
1631533340000|2021-09-13 11:42:20|||||||||1
1631533360000|2021-09-13 11:42:40|||||||||1
1631533380000|2021-09-13 11:43:00|||||||||1
1631533390000|2021-09-13 11:43:10|||||||||1
1631533410000|2021-09-13 11:43:30|||||||||3
1631533420000|2021-09-13 11:43:40|||||||||1
1631533440000|2021-09-13 11:44:00|||||||||6
1631533460000|2021-09-13 11:44:20|||||||||1
1631533470000|2021-09-13 11:44:30|||||||||2
1631533490000|2021-09-13 11:44:50|||||||||2
1631533500000|2021-09-13 11:45:00|||||||||1
1631533520000|2021-09-13 11:45:20|||||||||1
1631533530000|2021-09-13 11:45:30|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|15
1631533550000|2021-09-13 11:45:50|||||||||1
1631533570000|2021-09-13 11:46:10|||||||||1
1631533580000|2021-09-13 11:46:20|||||||||1
1631533600000|2021-09-13 11:46:40|||||||||1
1631533620000|2021-09-13 11:47:00|||||||||1
1631533630000|2021-09-13 11:47:10|||||||||1
1631533650000|2021-09-13 11:47:30|||||||||1
1631533660000|2021-09-13 11:47:40|||||||||1
1631533680000|2021-09-13 11:48:00|||||||||1
1631533700000|2021-09-13 11:48:20|||||||||1
1631533710000|2021-09-13 11:48:30|||||||||1
1631533730000|2021-09-13 11:48:50|||||||||1
1631533740000|2021-09-13 11:49:00|||||||||1
1631533760000|2021-09-13 11:49:20|||||||||1
1631533780000|2021-09-13 11:49:40|||||||||1
1631533790000|2021-09-13 11:49:50|||||||||1
1631533810000|2021-09-13 11:50:10|||||||||1
1631533820000|2021-09-13 11:50:20|||||||||1
1631533840000|2021-09-13 11:50:40|||||||||1
1631533860000|2021-09-13 11:51:00|||||||||1
1631533870000|2021-09-13 11:51:10|||||||||1
1631533880000|2021-09-13 11:51:20|||||||||28
1631533890000|2021-09-13 11:51:30|||||||||2
1631533900000|2021-09-13 11:51:40|||||||||1
1631533920000|2021-09-13 11:52:00|||||||||1
1631533930000|2021-09-13 11:52:10|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|10
1631533950000|2021-09-13 11:52:30|||||||||8
1631533970000|2021-09-13 11:52:50|||||||||1
1631533980000|2021-09-13 11:53:00|||||||||1
1631534000000|2021-09-13 11:53:20|||||||||1
1631534020000|2021-09-13 11:53:40|||||||||1
1631534030000|2021-09-13 11:53:50|||||||||1
1631534050000|2021-09-13 11:54:10|||||||||1
1631534060000|2021-09-13 11:54:20|||||||||1
1631534080000|2021-09-13 11:54:40|||||||||1
1631534100000|2021-09-13 11:55:00|||||||||1
1631534110000|2021-09-13 11:55:10|||||||||1
1631534130000|2021-09-13 11:55:30|||||||||25
1631534140000|2021-09-13 11:55:40|||||||||1
1631534160000|2021-09-13 11:56:00|||||||||1
1631534170000|2021-09-13 11:56:10|||||||||21
1631534180000|2021-09-13 11:56:20|||||||||13
1631534190000|2021-09-13 11:56:30|||||||||6
1631534210000|2021-09-13 11:56:50|||||||||1
1631534220000|2021-09-13 11:57:00|||||||||1
1631534240000|2021-09-13 11:57:20|||||||||1
1631534260000|2021-09-13 11:57:40|||||||||1
1631534270000|2021-09-13 11:57:50|||||||||1
1631534290000|2021-09-13 11:58:10|||||||||1
1631534300000|2021-09-13 11:58:20|||||||||1
1631534320000|2021-09-13 11:58:40|||||||||1
1631534340000|2021-09-13 11:59:00|||||||||1
1631534350000|2021-09-13 11:59:10|||||||||1
1631534370000|2021-09-13 11:59:30|||||||||1
1631534380000|2021-09-13 11:59:40|||||||||1
1631534400000|2021-09-13 12:00:00|||||||||1
1631534420000|2021-09-13 12:00:20|||||||||1
1631534430000|2021-09-13 12:00:30|||||||||7
1631534450000|2021-09-13 12:00:50|||||||||6
1631534460000|2021-09-13 12:01:00|||||||||1
1631534470000|2021-09-13 12:01:10|||||||||10
1631534480000|2021-09-13 12:01:20|||||||||1
1631534490000|2021-09-13 12:01:30|||||||||12
1631534510000|2021-09-13 12:01:50|||||||||1
1631534530000|2021-09-13 12:02:10|||||||||1
1631534540000|2021-09-13 12:02:20|||||||||1
1631534550000|2021-09-13 12:02:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|111
1631534560000|2021-09-13 12:02:40|||||||||1
1631534580000|2021-09-13 12:03:00|||||||||1
1631534590000|2021-09-13 12:03:10|||||||||1
1631534610000|2021-09-13 12:03:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|2
1631534620000|2021-09-13 12:03:40|||||||||1
1631534630000|2021-09-13 12:03:50|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|9
1631534640000|2021-09-13 12:04:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1631534660000|2021-09-13 12:04:20|||||||||1
1631534670000|2021-09-13 12:04:30|||||||||1
1631534690000|2021-09-13 12:04:50|||||||||1
1631534700000|2021-09-13 12:05:00|||||||||1
1631534720000|2021-09-13 12:05:20|||||||||1
1631534740000|2021-09-13 12:05:40|||||||||1
1631534750000|2021-09-13 12:05:50|||||||||1
1631534770000|2021-09-13 12:06:10|||||||||1
1631534780000|2021-09-13 12:06:20|||||||||1
1631534800000|2021-09-13 12:06:40|||||||||1
1631534820000|2021-09-13 12:07:00|||||||||1
1631534830000|2021-09-13 12:07:10|||||||||1
1631534850000|2021-09-13 12:07:30|||||||||1
1631534860000|2021-09-13 12:07:40|||||||||1
1631534880000|2021-09-13 12:08:00|||||||||1
1631534900000|2021-09-13 12:08:20|||||||||1
1631534910000|2021-09-13 12:08:30|||||||||1
1631534930000|2021-09-13 12:08:50|||||||||1
1631534940000|2021-09-13 12:09:00|||||||||1
1631534960000|2021-09-13 12:09:20|||||||||1
1631534970000|2021-09-13 12:09:30|||||||||7
1631534980000|2021-09-13 12:09:40|||||||||1
1631534990000|2021-09-13 12:09:50|||||||||1
1631535010000|2021-09-13 12:10:10|||||||||1
1631535020000|2021-09-13 12:10:20|||||||||1
1631535040000|2021-09-13 12:10:40|||||||||1
1631535060000|2021-09-13 12:11:00|||||||||1
1631535070000|2021-09-13 12:11:10|||||||||1
1631535090000|2021-09-13 12:11:30|||||||||1
1631535100000|2021-09-13 12:11:40|||||||||1
1631535120000|2021-09-13 12:12:00|||||||||1
1631535140000|2021-09-13 12:12:20|||||||||1
1631535150000|2021-09-13 12:12:30|||||||||1
1631535170000|2021-09-13 12:12:50|||||||||1
1631535180000|2021-09-13 12:13:00|||||||||3
1631535190000|2021-09-13 12:13:10|20.8|20.72|20.78|20.7|20.8|20.72|20.76|20.68|19
1631535200000|2021-09-13 12:13:20|||||||||1
1631535210000|2021-09-13 12:13:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631535220000|2021-09-13 12:13:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1631535230000|2021-09-13 12:13:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1631535250000|2021-09-13 12:14:10|||||||||1
1631535260000|2021-09-13 12:14:20|||||||||1
1631535270000|2021-09-13 12:14:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1631535280000|2021-09-13 12:14:40|||||||||1
1631535300000|2021-09-13 12:15:00|||||||||1
1631535310000|2021-09-13 12:15:10|||||||||2
1631535330000|2021-09-13 12:15:30|||||||||1
1631535340000|2021-09-13 12:15:40|||||||||1
1631535360000|2021-09-13 12:16:00|||||||||1
1631535380000|2021-09-13 12:16:20|||||||||1
1631535390000|2021-09-13 12:16:30|||||||||1
1631535410000|2021-09-13 12:16:50|||||||||21
1631535420000|2021-09-13 12:17:00|||||||||1
1631535430000|2021-09-13 12:17:10|||||||||8
1631535440000|2021-09-13 12:17:20|||||||||1
1631535450000|2021-09-13 12:17:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631535460000|2021-09-13 12:17:40|||||||||1
1631535470000|2021-09-13 12:17:50|||||||||1
1631535490000|2021-09-13 12:18:10|||||||||1
1631535500000|2021-09-13 12:18:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|3
1631535510000|2021-09-13 12:18:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1631535520000|2021-09-13 12:18:40|||||||||1
1631535530000|2021-09-13 12:18:50|20.78|20.7|20.75|20.67|20.8|20.72|20.75|20.67|4
1631535540000|2021-09-13 12:19:00|||||||||1
1631535550000|2021-09-13 12:19:10|||||||||1
1631535570000|2021-09-13 12:19:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|29
1631535580000|2021-09-13 12:19:40|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|1
1631535600000|2021-09-13 12:20:00|||||||||14
1631535620000|2021-09-13 12:20:20|||||||||1
1631535630000|2021-09-13 12:20:30|||||||||1
1631535650000|2021-09-13 12:20:50|||||||||1
1631535660000|2021-09-13 12:21:00|||||||||1
1631535680000|2021-09-13 12:21:20|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|43
1631535690000|2021-09-13 12:21:30|20.76|20.68|20.76|20.68|20.78|20.7|20.76|20.68|20
1631535700000|2021-09-13 12:21:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|40
1631535710000|2021-09-13 12:21:50|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|16
1631535720000|2021-09-13 12:22:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631535730000|2021-09-13 12:22:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|6
1631535740000|2021-09-13 12:22:20|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|1
1631535750000|2021-09-13 12:22:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631535760000|2021-09-13 12:22:40|||||||||1
1631535780000|2021-09-13 12:23:00|20.78|20.7|20.78|20.7|20.78|20.7|20.76|20.68|1
1631535790000|2021-09-13 12:23:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1631535810000|2021-09-13 12:23:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|4
1631535820000|2021-09-13 12:23:40|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|10
1631535840000|2021-09-13 12:24:00|||||||||1
1631535850000|2021-09-13 12:24:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|2
1631535870000|2021-09-13 12:24:30|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|1
1631535890000|2021-09-13 12:24:50|||||||||1
1631535900000|2021-09-13 12:25:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1631535920000|2021-09-13 12:25:20|||||||||1
1631535930000|2021-09-13 12:25:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|8
1631535940000|2021-09-13 12:25:40|||||||||1
1631535950000|2021-09-13 12:25:50|||||||||1
1631535970000|2021-09-13 12:26:10|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|4
1631535980000|2021-09-13 12:26:20|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|2
1631535990000|2021-09-13 12:26:30|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|4
1631536000000|2021-09-13 12:26:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1631536010000|2021-09-13 12:26:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|12
1631536020000|2021-09-13 12:27:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|2
1631536030000|2021-09-13 12:27:10|||||||||1
1631536050000|2021-09-13 12:27:30|||||||||1
1631536060000|2021-09-13 12:27:40|||||||||1
1631536080000|2021-09-13 12:28:00|20.81|20.73|20.81|20.73|20.81|20.73|20.8|20.72|13
1631536090000|2021-09-13 12:28:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1631536110000|2021-09-13 12:28:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|53
1631536120000|2021-09-13 12:28:40|20.8|20.72|20.81|20.73|20.81|20.73|20.78|20.7|51
1631536130000|2021-09-13 12:28:50|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|55
1631536140000|2021-09-13 12:29:00|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|0
1631536160000|2021-09-13 12:29:20|||||||||1
1631536180000|2021-09-13 12:29:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1631536190000|2021-09-13 12:29:50|||||||||1
1631536210000|2021-09-13 12:30:10|||||||||1
1631536220000|2021-09-13 12:30:20|||||||||1
1631536230000|2021-09-13 12:30:30|||||||||6
1631536240000|2021-09-13 12:30:40|||||||||1
1631536260000|2021-09-13 12:31:00|||||||||1
1631536270000|2021-09-13 12:31:10|||||||||7
1631536290000|2021-09-13 12:31:30|||||||||1
1631536300000|2021-09-13 12:31:40|||||||||1
1631536310000|2021-09-13 12:31:50|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|73
1631536320000|2021-09-13 12:32:00|||||||||8
1631536330000|2021-09-13 12:32:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1631536340000|2021-09-13 12:32:20|||||||||25
1631536350000|2021-09-13 12:32:30|||||||||1
1631536370000|2021-09-13 12:32:50|||||||||1
1631536380000|2021-09-13 12:33:00|||||||||48
1631536390000|2021-09-13 12:33:10|||||||||6
1631536400000|2021-09-13 12:33:20|||||||||1
1631536420000|2021-09-13 12:33:40|||||||||1
1631536430000|2021-09-13 12:33:50|||||||||1
1631536450000|2021-09-13 12:34:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|1
1631536460000|2021-09-13 12:34:20|||||||||27
1631536470000|2021-09-13 12:34:30|||||||||19
1631536480000|2021-09-13 12:34:40|||||||||30
1631536490000|2021-09-13 12:34:50|||||||||13
1631536500000|2021-09-13 12:35:00|||||||||2
1631536510000|2021-09-13 12:35:10|||||||||1
1631536530000|2021-09-13 12:35:30|||||||||1
1631536540000|2021-09-13 12:35:40|||||||||1
1631536560000|2021-09-13 12:36:00|||||||||1
1631536580000|2021-09-13 12:36:20|||||||||1
1631536590000|2021-09-13 12:36:30|||||||||1
1631536610000|2021-09-13 12:36:50|||||||||1
1631536620000|2021-09-13 12:37:00|||||||||1
1631536630000|2021-09-13 12:37:10|||||||||7
1631536640000|2021-09-13 12:37:20|||||||||1
1631536660000|2021-09-13 12:37:40|||||||||1
1631536670000|2021-09-13 12:37:50|||||||||1
1631536690000|2021-09-13 12:38:10|||||||||1
1631536700000|2021-09-13 12:38:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|30
1631536720000|2021-09-13 12:38:40|||||||||6
1631536740000|2021-09-13 12:39:00|||||||||1
1631536750000|2021-09-13 12:39:10|||||||||1
1631536770000|2021-09-13 12:39:30|||||||||1
1631536780000|2021-09-13 12:39:40|||||||||1
1631536790000|2021-09-13 12:39:50|||||||||5
1631536800000|2021-09-13 12:40:00|||||||||1
1631536820000|2021-09-13 12:40:20|||||||||1
1631536830000|2021-09-13 12:40:30|||||||||1
1631536850000|2021-09-13 12:40:50|||||||||1
1631536860000|2021-09-13 12:41:00|||||||||1
1631536880000|2021-09-13 12:41:20|||||||||1
1631536900000|2021-09-13 12:41:40|||||||||6
1631536910000|2021-09-13 12:41:50|||||||||1
1631536930000|2021-09-13 12:42:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|164
1631536940000|2021-09-13 12:42:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|61
1631536950000|2021-09-13 12:42:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1631536960000|2021-09-13 12:42:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|46
1631536980000|2021-09-13 12:43:00|||||||||1
1631536990000|2021-09-13 12:43:10|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|1
1631537010000|2021-09-13 12:43:30|||||||||1
1631537020000|2021-09-13 12:43:40|||||||||1
1631537040000|2021-09-13 12:44:00|||||||||1
1631537060000|2021-09-13 12:44:20|||||||||1
1631537070000|2021-09-13 12:44:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|1
1631537090000|2021-09-13 12:44:50|||||||||1
1631537100000|2021-09-13 12:45:00|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|23
1631537110000|2021-09-13 12:45:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1631537120000|2021-09-13 12:45:20|||||||||1
1631537140000|2021-09-13 12:45:40|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|127
1631537160000|2021-09-13 12:46:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|36
1631537170000|2021-09-13 12:46:10|||||||||12
1631537180000|2021-09-13 12:46:20|||||||||1
1631537200000|2021-09-13 12:46:40|||||||||1
1631537220000|2021-09-13 12:47:00|||||||||16
1631537230000|2021-09-13 12:47:10|||||||||1
1631537250000|2021-09-13 12:47:30|||||||||1
1631537260000|2021-09-13 12:47:40|||||||||1
1631537280000|2021-09-13 12:48:00|||||||||3
1631537300000|2021-09-13 12:48:20|||||||||1
1631537310000|2021-09-13 12:48:30|||||||||1
1631537330000|2021-09-13 12:48:50|||||||||1
1631537340000|2021-09-13 12:49:00|||||||||1
1631537360000|2021-09-13 12:49:20|||||||||1
1631537370000|2021-09-13 12:49:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1631537380000|2021-09-13 12:49:40|||||||||1
1631537390000|2021-09-13 12:49:50|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|1
1631537400000|2021-09-13 12:50:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|6
1631537410000|2021-09-13 12:50:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1631537420000|2021-09-13 12:50:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|15
1631537430000|2021-09-13 12:50:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631537440000|2021-09-13 12:50:40|||||||||1
1631537460000|2021-09-13 12:51:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1631537470000|2021-09-13 12:51:10|||||||||1
1631537480000|2021-09-13 12:51:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631537490000|2021-09-13 12:51:30|||||||||1
1631537500000|2021-09-13 12:51:40|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|5
1631537520000|2021-09-13 12:52:00|||||||||1
1631537540000|2021-09-13 12:52:20|||||||||1
1631537550000|2021-09-13 12:52:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1631537570000|2021-09-13 12:52:50|||||||||1
1631537580000|2021-09-13 12:53:00|||||||||1
1631537600000|2021-09-13 12:53:20|||||||||1
1631537620000|2021-09-13 12:53:40|||||||||1
1631537630000|2021-09-13 12:53:50|||||||||1
1631537650000|2021-09-13 12:54:10|||||||||1
1631537660000|2021-09-13 12:54:20|||||||||1
1631537670000|2021-09-13 12:54:30|||||||||34
1631537680000|2021-09-13 12:54:40|||||||||1
1631537700000|2021-09-13 12:55:00|||||||||1
1631537710000|2021-09-13 12:55:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|2
1631537730000|2021-09-13 12:55:30|||||||||1
1631537740000|2021-09-13 12:55:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1631537760000|2021-09-13 12:56:00|20.8|20.72|20.81|20.73|20.81|20.73|20.78|20.7|13
1631537780000|2021-09-13 12:56:20|||||||||1
1631537790000|2021-09-13 12:56:30|||||||||1
1631537810000|2021-09-13 12:56:50|||||||||1
1631537820000|2021-09-13 12:57:00|||||||||1
1631537840000|2021-09-13 12:57:20|||||||||1
1631537860000|2021-09-13 12:57:40|||||||||1
1631537870000|2021-09-13 12:57:50|||||||||1
1631537890000|2021-09-13 12:58:10|||||||||1
1631537900000|2021-09-13 12:58:20|||||||||1
1631537920000|2021-09-13 12:58:40|||||||||1
1631537930000|2021-09-13 12:58:50|||||||||33
1631537950000|2021-09-13 12:59:10|||||||||2
1631537960000|2021-09-13 12:59:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|24
1631537970000|2021-09-13 12:59:30|||||||||101
1631537980000|2021-09-13 12:59:40|||||||||1
1631538000000|2021-09-13 13:00:00|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|11
1631538020000|2021-09-13 13:00:20|||||||||1
1631538030000|2021-09-13 13:00:30|||||||||3
1631538040000|2021-09-13 13:00:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|2
1631538050000|2021-09-13 13:00:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|5
1631538060000|2021-09-13 13:01:00|||||||||1
1631538080000|2021-09-13 13:01:20|||||||||1
1631538100000|2021-09-13 13:01:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|3
1631538110000|2021-09-13 13:01:50|||||||||1
1631538130000|2021-09-13 13:02:10|||||||||1
1631538140000|2021-09-13 13:02:20|||||||||7
1631538150000|2021-09-13 13:02:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1631538160000|2021-09-13 13:02:40|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|4
1631538180000|2021-09-13 13:03:00|||||||||1
1631538190000|2021-09-13 13:03:10|20.8|20.72|20.8|20.72|20.81|20.73|20.8|20.72|35
1631538210000|2021-09-13 13:03:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1631538220000|2021-09-13 13:03:40|||||||||1
1631538240000|2021-09-13 13:04:00|||||||||1
1631538250000|2021-09-13 13:04:10|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|1
1631538260000|2021-09-13 13:04:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1631538270000|2021-09-13 13:04:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1631538290000|2021-09-13 13:04:50|||||||||1
1631538300000|2021-09-13 13:05:00|||||||||1
1631538310000|2021-09-13 13:05:10|||||||||10
1631538320000|2021-09-13 13:05:20|||||||||8
1631538330000|2021-09-13 13:05:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|31
1631538340000|2021-09-13 13:05:40|||||||||25
1631538350000|2021-09-13 13:05:50|||||||||9
1631538370000|2021-09-13 13:06:10|||||||||1
1631538380000|2021-09-13 13:06:20|||||||||26
1631538400000|2021-09-13 13:06:40|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|8
1631538420000|2021-09-13 13:07:00|||||||||1
1631538430000|2021-09-13 13:07:10|||||||||1
1631538450000|2021-09-13 13:07:30|||||||||1
1631538460000|2021-09-13 13:07:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|10
1631538480000|2021-09-13 13:08:00|||||||||1
1631538500000|2021-09-13 13:08:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1631538510000|2021-09-13 13:08:30|||||||||1
1631538530000|2021-09-13 13:08:50|||||||||1
1631538540000|2021-09-13 13:09:00|||||||||1
1631538550000|2021-09-13 13:09:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1631538560000|2021-09-13 13:09:20|||||||||1
1631538580000|2021-09-13 13:09:40|||||||||1
1631538590000|2021-09-13 13:09:50|||||||||1
1631538600000|2021-09-13 13:10:00|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|40
1631538610000|2021-09-13 13:10:10|||||||||1
1631538620000|2021-09-13 13:10:20|||||||||1
1631538640000|2021-09-13 13:10:40|||||||||1
1631538660000|2021-09-13 13:11:00|||||||||1
1631538670000|2021-09-13 13:11:10|||||||||1
1631538680000|2021-09-13 13:11:20|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|1
1631538690000|2021-09-13 13:11:30|||||||||27
1631538700000|2021-09-13 13:11:40|||||||||1
1631538720000|2021-09-13 13:12:00|||||||||1
1631538740000|2021-09-13 13:12:20|||||||||1
1631538750000|2021-09-13 13:12:30|||||||||1
1631538760000|2021-09-13 13:12:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|9
1631538770000|2021-09-13 13:12:50|||||||||1
1631538780000|2021-09-13 13:13:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1631538790000|2021-09-13 13:13:10|||||||||1
1631538800000|2021-09-13 13:13:20|||||||||1
1631538820000|2021-09-13 13:13:40|||||||||1
1631538830000|2021-09-13 13:13:50|||||||||1
1631538840000|2021-09-13 13:14:00|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|23
1631538850000|2021-09-13 13:14:10|20.8|20.72|20.78|20.7|20.81|20.73|20.78|20.7|31
1631538860000|2021-09-13 13:14:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1631538880000|2021-09-13 13:14:40|||||||||1
1631538900000|2021-09-13 13:15:00|||||||||1
1631538910000|2021-09-13 13:15:10|||||||||1
1631538920000|2021-09-13 13:15:20|||||||||3
1631538930000|2021-09-13 13:15:30|||||||||2
1631538940000|2021-09-13 13:15:40|||||||||40
1631538960000|2021-09-13 13:16:00|||||||||20
1631538980000|2021-09-13 13:16:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|25
1631538990000|2021-09-13 13:16:30|||||||||26
1631539010000|2021-09-13 13:16:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|2
1631539020000|2021-09-13 13:17:00|||||||||1
1631539040000|2021-09-13 13:17:20|||||||||1
1631539060000|2021-09-13 13:17:40|||||||||1
1631539070000|2021-09-13 13:17:50|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|19
1631539080000|2021-09-13 13:18:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631539090000|2021-09-13 13:18:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|1
1631539100000|2021-09-13 13:18:20|||||||||1
1631539110000|2021-09-13 13:18:30|||||||||62
1631539120000|2021-09-13 13:18:40|||||||||1
1631539130000|2021-09-13 13:18:50|||||||||9
1631539150000|2021-09-13 13:19:10|||||||||1
1631539160000|2021-09-13 13:19:20|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|24
1631539170000|2021-09-13 13:19:30|||||||||1
1631539180000|2021-09-13 13:19:40|||||||||1
1631539190000|2021-09-13 13:19:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|9
1631539200000|2021-09-13 13:20:00|||||||||1
1631539220000|2021-09-13 13:20:20|||||||||1
1631539230000|2021-09-13 13:20:30|||||||||1
1631539240000|2021-09-13 13:20:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|27
1631539250000|2021-09-13 13:20:50|||||||||2
1631539260000|2021-09-13 13:21:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1631539270000|2021-09-13 13:21:10|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|1
1631539280000|2021-09-13 13:21:20|||||||||1
1631539300000|2021-09-13 13:21:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|30
1631539310000|2021-09-13 13:21:50|||||||||1
1631539330000|2021-09-13 13:22:10|||||||||1
1631539340000|2021-09-13 13:22:20|||||||||1
1631539360000|2021-09-13 13:22:40|||||||||1
1631539380000|2021-09-13 13:23:00|||||||||1
1631539390000|2021-09-13 13:23:10|||||||||1
1631539410000|2021-09-13 13:23:30|||||||||1
1631539420000|2021-09-13 13:23:40|||||||||1
1631539440000|2021-09-13 13:24:00|||||||||1
1631539460000|2021-09-13 13:24:20|||||||||1
1631539470000|2021-09-13 13:24:30|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|27
1631539480000|2021-09-13 13:24:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|9
1631539490000|2021-09-13 13:24:50|||||||||1
1631539500000|2021-09-13 13:25:00|||||||||1
1631539520000|2021-09-13 13:25:20|||||||||1
1631539540000|2021-09-13 13:25:40|||||||||1
1631539550000|2021-09-13 13:25:50|||||||||1
1631539570000|2021-09-13 13:26:10|||||||||1
1631539580000|2021-09-13 13:26:20|||||||||1
1631539600000|2021-09-13 13:26:40|||||||||1
1631539620000|2021-09-13 13:27:00|||||||||31
1631539630000|2021-09-13 13:27:10|||||||||1
1631539650000|2021-09-13 13:27:30|||||||||1
1631539660000|2021-09-13 13:27:40|||||||||1
1631539680000|2021-09-13 13:28:00|||||||||1
1631539700000|2021-09-13 13:28:20|||||||||1
1631539710000|2021-09-13 13:28:30|||||||||1
1631539730000|2021-09-13 13:28:50|||||||||1
1631539740000|2021-09-13 13:29:00|||||||||1
1631539760000|2021-09-13 13:29:20|||||||||1
1631539770000|2021-09-13 13:29:30|||||||||2
1631539780000|2021-09-13 13:29:40|||||||||1
1631539790000|2021-09-13 13:29:50|||||||||2
1631539810000|2021-09-13 13:30:10|20.71|20.63|20.76|20.68|20.76|20.68|20.71|20.63|43
1631539820000|2021-09-13 13:30:20|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|1
1631539840000|2021-09-13 13:30:40|||||||||1
1631539860000|2021-09-13 13:31:00|20.81|20.73|20.81|20.73|20.86|20.78|20.81|20.73|89
1631539870000|2021-09-13 13:31:10|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|1
1631539880000|2021-09-13 13:31:20|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|14
1631539890000|2021-09-13 13:31:30|||||||||2
1631539900000|2021-09-13 13:31:40|20.83|20.75|20.81|20.73|20.86|20.78|20.81|20.73|6
1631539920000|2021-09-13 13:32:00|||||||||1
1631539940000|2021-09-13 13:32:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|16
1631539950000|2021-09-13 13:32:30|||||||||1
1631539970000|2021-09-13 13:32:50|||||||||1
1631539980000|2021-09-13 13:33:00|||||||||1
1631540000000|2021-09-13 13:33:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|52
1631540010000|2021-09-13 13:33:30|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|49
1631540020000|2021-09-13 13:33:40|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|11
1631540030000|2021-09-13 13:33:50|||||||||7
1631540040000|2021-09-13 13:34:00|20.91|20.83|20.86|20.78|20.91|20.83|20.86|20.78|31
1631540050000|2021-09-13 13:34:10|||||||||1
1631540060000|2021-09-13 13:34:20|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|61
1631540070000|2021-09-13 13:34:30|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|0
1631540080000|2021-09-13 13:34:40|||||||||1
1631540090000|2021-09-13 13:34:50|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|3
1631540100000|2021-09-13 13:35:00|20.86|20.78|20.91|20.83|20.91|20.83|20.86|20.78|12
1631540110000|2021-09-13 13:35:10|20.88|20.8|20.88|20.8|20.91|20.83|20.88|20.8|25
1631540120000|2021-09-13 13:35:20|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1631540130000|2021-09-13 13:35:30|20.91|20.83|20.86|20.78|20.91|20.83|20.86|20.78|8
1631540140000|2021-09-13 13:35:40|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|1
1631540150000|2021-09-13 13:35:50|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|24
1631540160000|2021-09-13 13:36:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|3
1631540170000|2021-09-13 13:36:10|20.91|20.83|20.88|20.8|20.91|20.83|20.88|20.8|9
1631540180000|2021-09-13 13:36:20|20.91|20.83|20.91|20.83|20.91|20.83|20.88|20.8|5
1631540190000|2021-09-13 13:36:30|||||||||1
1631540210000|2021-09-13 13:36:50|||||||||13
1631540220000|2021-09-13 13:37:00|20.96|20.88|20.93|20.85|20.96|20.88|20.91|20.83|1
1631540230000|2021-09-13 13:37:10|20.96|20.88|20.96|20.88|20.96|20.88|20.91|20.83|0
1631540240000|2021-09-13 13:37:20|20.93|20.85|20.96|20.88|20.96|20.88|20.91|20.83|10
1631540250000|2021-09-13 13:37:30|20.91|20.83|20.96|20.88|20.96|20.88|20.91|20.83|34
1631540260000|2021-09-13 13:37:40|||||||||29
1631540270000|2021-09-13 13:37:50|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|6
1631540280000|2021-09-13 13:38:00|20.93|20.85|20.91|20.83|20.96|20.88|20.91|20.83|2
1631540290000|2021-09-13 13:38:10|||||||||1
1631540300000|2021-09-13 13:38:20|||||||||1
1631540310000|2021-09-13 13:38:30|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|0
1631540320000|2021-09-13 13:38:40|20.91|20.83|20.91|20.83|20.93|20.85|20.91|20.83|6
1631540330000|2021-09-13 13:38:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1631540340000|2021-09-13 13:39:00|20.96|20.88|20.96|20.88|20.96|20.88|20.93|20.85|1
1631540350000|2021-09-13 13:39:10|||||||||67
1631540360000|2021-09-13 13:39:20|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|61
1631540370000|2021-09-13 13:39:30|21.01|20.93|20.98|20.9|21.01|20.93|20.96|20.88|38
1631540380000|2021-09-13 13:39:40|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|4
1631540390000|2021-09-13 13:39:50|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|12
1631540400000|2021-09-13 13:40:00|20.96|20.88|20.98|20.9|21.01|20.93|20.96|20.88|3
1631540410000|2021-09-13 13:40:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631540420000|2021-09-13 13:40:20|||||||||1
1631540430000|2021-09-13 13:40:30|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|1
1631540440000|2021-09-13 13:40:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|37
1631540450000|2021-09-13 13:40:50|||||||||1
1631540460000|2021-09-13 13:41:00|21.06|20.98|21.06|20.98|21.06|20.98|21.01|20.93|12
1631540470000|2021-09-13 13:41:10|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|10
1631540480000|2021-09-13 13:41:20|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|1
1631540490000|2021-09-13 13:41:30|21.03|20.95|21.06|20.98|21.06|20.98|21.01|20.93|2
1631540500000|2021-09-13 13:41:40|21.08|21|21.06|20.98|21.08|21|21.06|20.98|21
1631540510000|2021-09-13 13:41:50|21.08|21|21.08|21|21.11|21.03|21.06|20.98|29
1631540520000|2021-09-13 13:42:00|21.11|21.03|21.06|20.98|21.11|21.03|21.06|20.98|75
1631540530000|2021-09-13 13:42:10|21.08|21|21.06|20.98|21.08|21|21.06|20.98|1
1631540540000|2021-09-13 13:42:20|||||||||1
1631540560000|2021-09-13 13:42:40|||||||||1
1631540570000|2021-09-13 13:42:50|21.01|20.93|21.06|20.98|21.06|20.98|21.01|20.93|55
1631540580000|2021-09-13 13:43:00|21.08|21|21.08|21|21.08|21|21.06|20.98|21
1631540590000|2021-09-13 13:43:10|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|1
1631540600000|2021-09-13 13:43:20|21.08|21|21.08|21|21.11|21.03|21.06|20.98|1
1631540610000|2021-09-13 13:43:30|21.11|21.03|21.06|20.98|21.11|21.03|21.06|20.98|15
1631540620000|2021-09-13 13:43:40|||||||||1
1631540640000|2021-09-13 13:44:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|9
1631540650000|2021-09-13 13:44:10|21.06|20.98|21.03|20.95|21.06|20.98|21.01|20.93|18
1631540660000|2021-09-13 13:44:20|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|1
1631540670000|2021-09-13 13:44:30|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|8
1631540680000|2021-09-13 13:44:40|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|7
1631540690000|2021-09-13 13:44:50|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|94
1631540700000|2021-09-13 13:45:00|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|23
1631540710000|2021-09-13 13:45:10|21.03|20.95|21.06|20.98|21.06|20.98|21.01|20.93|9
1631540720000|2021-09-13 13:45:20|21.03|20.95|21.03|20.95|21.06|20.98|21.03|20.95|36
1631540730000|2021-09-13 13:45:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631540740000|2021-09-13 13:45:40|21.08|21|21.11|21.03|21.11|21.03|21.08|21|43
1631540750000|2021-09-13 13:45:50|21.08|21|21.08|21|21.11|21.03|21.06|20.98|1
1631540760000|2021-09-13 13:46:00|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|0
1631540770000|2021-09-13 13:46:10|||||||||1
1631540780000|2021-09-13 13:46:20|||||||||1
1631540790000|2021-09-13 13:46:30|21.03|20.95|21.03|20.95|21.06|20.98|21.01|20.93|4
1631540800000|2021-09-13 13:46:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|5
1631540810000|2021-09-13 13:46:50|21.11|21.03|21.06|20.98|21.11|21.03|21.06|20.98|11
1631540820000|2021-09-13 13:47:00|21.08|21|21.06|20.98|21.08|21|21.06|20.98|8
1631540830000|2021-09-13 13:47:10|21.08|21|21.06|20.98|21.08|21|21.06|20.98|1
1631540840000|2021-09-13 13:47:20|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|4
1631540850000|2021-09-13 13:47:30|21.03|20.95|21.01|20.93|21.06|20.98|21.01|20.93|1
1631540860000|2021-09-13 13:47:40|||||||||16
1631540870000|2021-09-13 13:47:50|||||||||38
1631540880000|2021-09-13 13:48:00|21.03|20.95|21.06|20.98|21.06|20.98|21.01|20.93|1
1631540900000|2021-09-13 13:48:20|21.08|21|21.06|20.98|21.08|21|21.06|20.98|10
1631540910000|2021-09-13 13:48:30|||||||||1
1631540930000|2021-09-13 13:48:50|||||||||1
1631540940000|2021-09-13 13:49:00|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|11
1631540950000|2021-09-13 13:49:10|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1631540960000|2021-09-13 13:49:20|||||||||1
1631540980000|2021-09-13 13:49:40|||||||||1
1631540990000|2021-09-13 13:49:50|||||||||1
1631541000000|2021-09-13 13:50:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|42
1631541010000|2021-09-13 13:50:10|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|1
1631541020000|2021-09-13 13:50:20|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|1
1631541030000|2021-09-13 13:50:30|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|70
1631541040000|2021-09-13 13:50:40|20.91|20.83|20.91|20.83|20.96|20.88|20.91|20.83|4
1631541050000|2021-09-13 13:50:50|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|53
1631541060000|2021-09-13 13:51:00|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|0
1631541070000|2021-09-13 13:51:10|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|5
1631541080000|2021-09-13 13:51:20|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|4
1631541090000|2021-09-13 13:51:30|||||||||14
1631541100000|2021-09-13 13:51:40|||||||||1
1631541110000|2021-09-13 13:51:50|||||||||34
1631541120000|2021-09-13 13:52:00|||||||||1
1631541130000|2021-09-13 13:52:10|20.96|20.88|20.91|20.83|20.96|20.88|20.91|20.83|32
1631541140000|2021-09-13 13:52:20|20.93|20.85|20.93|20.85|20.96|20.88|20.93|20.85|1
1631541150000|2021-09-13 13:52:30|20.96|20.88|20.91|20.83|20.96|20.88|20.91|20.83|1
1631541170000|2021-09-13 13:52:50|||||||||1
1631541180000|2021-09-13 13:53:00|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|1
1631541190000|2021-09-13 13:53:10|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1631541200000|2021-09-13 13:53:20|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|1
1631541210000|2021-09-13 13:53:30|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1631541220000|2021-09-13 13:53:40|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|21
1631541230000|2021-09-13 13:53:50|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|5
1631541240000|2021-09-13 13:54:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631541250000|2021-09-13 13:54:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|1
1631541260000|2021-09-13 13:54:20|||||||||1
1631541280000|2021-09-13 13:54:40|||||||||1
1631541290000|2021-09-13 13:54:50|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|17
1631541300000|2021-09-13 13:55:00|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|1
1631541310000|2021-09-13 13:55:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|1
1631541320000|2021-09-13 13:55:20|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|0
1631541330000|2021-09-13 13:55:30|||||||||1
1631541340000|2021-09-13 13:55:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|90
1631541350000|2021-09-13 13:55:50|21.03|20.95|20.98|20.9|21.03|20.95|20.98|20.9|44
1631541360000|2021-09-13 13:56:00|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|1
1631541370000|2021-09-13 13:56:10|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|51
1631541380000|2021-09-13 13:56:20|20.91|20.83|20.96|20.88|20.96|20.88|20.91|20.83|3
1631541390000|2021-09-13 13:56:30|||||||||1
1631541400000|2021-09-13 13:56:40|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|10
1631541410000|2021-09-13 13:56:50|20.98|20.9|21.03|20.95|21.03|20.95|20.98|20.9|21
1631541420000|2021-09-13 13:57:00|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|1
1631541430000|2021-09-13 13:57:10|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1631541440000|2021-09-13 13:57:20|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|2
1631541450000|2021-09-13 13:57:30|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1631541460000|2021-09-13 13:57:40|||||||||1
1631541470000|2021-09-13 13:57:50|||||||||1
1631541480000|2021-09-13 13:58:00|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|16
1631541490000|2021-09-13 13:58:10|||||||||26
1631541500000|2021-09-13 13:58:20|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|95
1631541510000|2021-09-13 13:58:30|||||||||3
1631541520000|2021-09-13 13:58:40|20.96|20.88|20.98|20.9|21.01|20.93|20.96|20.88|22
1631541530000|2021-09-13 13:58:50|20.96|20.88|21.01|20.93|21.01|20.93|20.96|20.88|0
1631541540000|2021-09-13 13:59:00|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|1
1631541550000|2021-09-13 13:59:10|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|21
1631541560000|2021-09-13 13:59:20|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1631541570000|2021-09-13 13:59:30|20.98|20.9|21.01|20.93|21.01|20.93|20.96|20.88|1
1631541580000|2021-09-13 13:59:40|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|71
1631541600000|2021-09-13 14:00:00|||||||||1
1631541620000|2021-09-13 14:00:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|2
1631541630000|2021-09-13 14:00:30|20.96|20.88|20.96|20.88|20.98|20.9|20.96|20.88|2
1631541650000|2021-09-13 14:00:50|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|141
1631541660000|2021-09-13 14:01:00|||||||||1
1631541670000|2021-09-13 14:01:10|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|0
1631541680000|2021-09-13 14:01:20|20.98|20.9|21.01|20.93|21.06|20.98|20.98|20.9|56
1631541690000|2021-09-13 14:01:30|21.03|20.95|21.06|20.98|21.06|20.98|21.01|20.93|18
1631541700000|2021-09-13 14:01:40|21.11|21.03|21.08|21|21.16|21.08|21.08|21|29
1631541710000|2021-09-13 14:01:50|21.11|21.03|21.11|21.03|21.11|21.03|21.08|21|8
1631541720000|2021-09-13 14:02:00|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|5
1631541730000|2021-09-13 14:02:10|21.09|21.01|21.09|21.01|21.11|21.03|21.06|20.98|9
1631541740000|2021-09-13 14:02:20|21.06|20.98|21.06|20.98|21.09|21.01|21.06|20.98|12
1631541750000|2021-09-13 14:02:30|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|1
1631541760000|2021-09-13 14:02:40|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|0
1631541770000|2021-09-13 14:02:50|21.08|21|21.06|20.98|21.08|21|21.06|20.98|4
1631541780000|2021-09-13 14:03:00|21.03|20.95|21.01|20.93|21.06|20.98|21.01|20.93|2
1631541790000|2021-09-13 14:03:10|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|20
1631541800000|2021-09-13 14:03:20|21.03|20.95|21.03|20.95|21.06|20.98|21.01|20.93|7
1631541810000|2021-09-13 14:03:30|21.06|20.98|21.06|20.98|21.06|20.98|21.03|20.95|21
1631541820000|2021-09-13 14:03:40|||||||||1
1631541840000|2021-09-13 14:04:00|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|1
1631541850000|2021-09-13 14:04:10|21.11|21.03|21.06|20.98|21.11|21.03|21.06|20.98|18
1631541860000|2021-09-13 14:04:20|21.08|21|21.08|21|21.11|21.03|21.06|20.98|9
1631541870000|2021-09-13 14:04:30|21.06|20.98|21.06|20.98|21.11|21.03|21.06|20.98|30
1631541880000|2021-09-13 14:04:40|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1631541890000|2021-09-13 14:04:50|21.08|21|21.11|21.03|21.11|21.03|21.06|20.98|1
1631541900000|2021-09-13 14:05:00|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|15
1631541910000|2021-09-13 14:05:10|21.16|21.08|21.11|21.03|21.16|21.08|21.11|21.03|36
1631541920000|2021-09-13 14:05:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|2
1631541930000|2021-09-13 14:05:30|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|1
1631541940000|2021-09-13 14:05:40|||||||||28
1631541950000|2021-09-13 14:05:50|||||||||27
1631541970000|2021-09-13 14:06:10|||||||||1
1631541980000|2021-09-13 14:06:20|||||||||14
1631541990000|2021-09-13 14:06:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|41
1631542000000|2021-09-13 14:06:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|143
1631542010000|2021-09-13 14:06:50|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|31
1631542020000|2021-09-13 14:07:00|||||||||21
1631542030000|2021-09-13 14:07:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|23
1631542040000|2021-09-13 14:07:20|21.16|21.08|21.21|21.13|21.23|21.15|21.16|21.08|26
1631542050000|2021-09-13 14:07:30|||||||||1
1631542060000|2021-09-13 14:07:40|21.23|21.15|21.24|21.16|21.24|21.16|21.21|21.13|62
1631542070000|2021-09-13 14:07:50|21.23|21.15|21.24|21.16|21.24|21.16|21.21|21.13|12
1631542080000|2021-09-13 14:08:00|21.26|21.18|21.21|21.13|21.26|21.18|21.21|21.13|51
1631542090000|2021-09-13 14:08:10|||||||||22
1631542100000|2021-09-13 14:08:20|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|41
1631542110000|2021-09-13 14:08:30|||||||||102
1631542120000|2021-09-13 14:08:40|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|65
1631542130000|2021-09-13 14:08:50|21.24|21.16|21.26|21.18|21.26|21.18|21.21|21.13|101
1631542140000|2021-09-13 14:09:00|21.24|21.16|21.21|21.13|21.26|21.18|21.21|21.13|145
1631542150000|2021-09-13 14:09:10|||||||||75
1631542160000|2021-09-13 14:09:20|||||||||33
1631542170000|2021-09-13 14:09:30|||||||||12
1631542180000|2021-09-13 14:09:40|21.19|21.11|21.21|21.13|21.21|21.13|21.18|21.1|59
1631542190000|2021-09-13 14:09:50|21.19|21.11|21.21|21.13|21.21|21.13|21.16|21.08|24
1631542200000|2021-09-13 14:10:00|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1631542210000|2021-09-13 14:10:10|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|118
1631542220000|2021-09-13 14:10:20|21.24|21.16|21.21|21.13|21.26|21.18|21.21|21.13|50
1631542240000|2021-09-13 14:10:40|||||||||1
1631542250000|2021-09-13 14:10:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|10
1631542260000|2021-09-13 14:11:00|21.24|21.16|21.24|21.16|21.26|21.18|21.21|21.13|31
1631542270000|2021-09-13 14:11:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|1
1631542280000|2021-09-13 14:11:20|21.24|21.16|21.21|21.13|21.26|21.18|21.21|21.13|18
1631542290000|2021-09-13 14:11:30|21.24|21.16|21.19|21.11|21.24|21.16|21.16|21.08|45
1631542300000|2021-09-13 14:11:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|1
1631542310000|2021-09-13 14:11:50|||||||||8
1631542320000|2021-09-13 14:12:00|21.24|21.16|21.26|21.18|21.26|21.18|21.21|21.13|17
1631542340000|2021-09-13 14:12:20|||||||||1
1631542350000|2021-09-13 14:12:30|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|4
1631542360000|2021-09-13 14:12:40|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|6
1631542370000|2021-09-13 14:12:50|||||||||1
1631542380000|2021-09-13 14:13:00|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|12
1631542400000|2021-09-13 14:13:20|21.19|21.11|21.24|21.16|21.24|21.16|21.19|21.11|24
1631542410000|2021-09-13 14:13:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631542420000|2021-09-13 14:13:40|||||||||1
1631542430000|2021-09-13 14:13:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|15
1631542450000|2021-09-13 14:14:10|21.24|21.16|21.26|21.18|21.26|21.18|21.21|21.13|66
1631542460000|2021-09-13 14:14:20|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|1
1631542470000|2021-09-13 14:14:30|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|0
1631542480000|2021-09-13 14:14:40|||||||||1
1631542490000|2021-09-13 14:14:50|||||||||28
1631542500000|2021-09-13 14:15:00|||||||||32
1631542510000|2021-09-13 14:15:10|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|31
1631542530000|2021-09-13 14:15:30|21.24|21.16|21.24|21.16|21.26|21.18|21.21|21.13|13
1631542540000|2021-09-13 14:15:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|33
1631542550000|2021-09-13 14:15:50|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|0
1631542560000|2021-09-13 14:16:00|||||||||41
1631542570000|2021-09-13 14:16:10|21.29|21.21|21.31|21.23|21.31|21.23|21.26|21.18|0
1631542580000|2021-09-13 14:16:20|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|45
1631542590000|2021-09-13 14:16:30|21.31|21.23|21.26|21.18|21.31|21.23|21.26|21.18|30
1631542600000|2021-09-13 14:16:40|21.31|21.23|21.26|21.18|21.31|21.23|21.26|21.18|5
1631542610000|2021-09-13 14:16:50|||||||||36
1631542620000|2021-09-13 14:17:00|||||||||2
1631542630000|2021-09-13 14:17:10|||||||||69
1631542640000|2021-09-13 14:17:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|6
1631542660000|2021-09-13 14:17:40|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|45
1631542670000|2021-09-13 14:17:50|||||||||1
1631542680000|2021-09-13 14:18:00|21.29|21.21|21.31|21.23|21.31|21.23|21.26|21.18|7
1631542690000|2021-09-13 14:18:10|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|13
1631542700000|2021-09-13 14:18:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|1
1631542710000|2021-09-13 14:18:30|21.26|21.18|21.31|21.23|21.31|21.23|21.26|21.18|50
1631542720000|2021-09-13 14:18:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|11
1631542730000|2021-09-13 14:18:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631542740000|2021-09-13 14:19:00|||||||||1
1631542750000|2021-09-13 14:19:10|21.34|21.26|21.31|21.23|21.34|21.26|21.31|21.23|10
1631542760000|2021-09-13 14:19:20|21.34|21.26|21.34|21.26|21.34|21.26|21.31|21.23|8
1631542770000|2021-09-13 14:19:30|21.31|21.23|21.34|21.26|21.34|21.26|21.31|21.23|44
1631542780000|2021-09-13 14:19:40|21.31|21.23|21.34|21.26|21.36|21.28|21.31|21.23|3
1631542790000|2021-09-13 14:19:50|21.31|21.23|21.26|21.18|21.31|21.23|21.26|21.18|74
1631542800000|2021-09-13 14:20:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|18
1631542810000|2021-09-13 14:20:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|17
1631542820000|2021-09-13 14:20:20|21.16|21.08|21.16|21.08|21.19|21.11|21.16|21.08|25
1631542830000|2021-09-13 14:20:30|||||||||3
1631542840000|2021-09-13 14:20:40|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1631542850000|2021-09-13 14:20:50|21.14|21.06|21.16|21.08|21.16|21.08|21.11|21.03|8
1631542860000|2021-09-13 14:21:00|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|10
1631542870000|2021-09-13 14:21:10|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1631542880000|2021-09-13 14:21:20|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|6
1631542890000|2021-09-13 14:21:30|21.19|21.11|21.19|21.11|21.21|21.13|21.19|21.11|33
1631542900000|2021-09-13 14:21:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|6
1631542910000|2021-09-13 14:21:50|||||||||10
1631542920000|2021-09-13 14:22:00|21.26|21.18|21.26|21.18|21.26|21.18|21.21|21.13|7
1631542930000|2021-09-13 14:22:10|||||||||3
1631542940000|2021-09-13 14:22:20|21.29|21.21|21.21|21.13|21.29|21.21|21.21|21.13|46
1631542950000|2021-09-13 14:22:30|||||||||4
1631542960000|2021-09-13 14:22:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|5
1631542970000|2021-09-13 14:22:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631542980000|2021-09-13 14:23:00|||||||||6
1631542990000|2021-09-13 14:23:10|21.24|21.16|21.24|21.16|21.26|21.18|21.21|21.13|15
1631543000000|2021-09-13 14:23:20|21.26|21.18|21.26|21.18|21.26|21.18|21.21|21.13|1
1631543010000|2021-09-13 14:23:30|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|1
1631543020000|2021-09-13 14:23:40|21.31|21.23|21.26|21.18|21.31|21.23|21.26|21.18|51
1631543030000|2021-09-13 14:23:50|21.29|21.21|21.29|21.21|21.31|21.23|21.29|21.21|13
1631543040000|2021-09-13 14:24:00|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|7
1631543050000|2021-09-13 14:24:10|21.26|21.18|21.31|21.23|21.31|21.23|21.26|21.18|1
1631543060000|2021-09-13 14:24:20|||||||||11
1631543070000|2021-09-13 14:24:30|21.34|21.26|21.31|21.23|21.34|21.26|21.31|21.23|4
1631543080000|2021-09-13 14:24:40|||||||||2
1631543090000|2021-09-13 14:24:50|||||||||10
1631543100000|2021-09-13 14:25:00|21.29|21.21|21.26|21.18|21.31|21.23|21.26|21.18|63
1631543110000|2021-09-13 14:25:10|21.21|21.13|21.21|21.13|21.24|21.16|21.21|21.13|5
1631543120000|2021-09-13 14:25:20|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|7
1631543130000|2021-09-13 14:25:30|21.24|21.16|21.19|21.11|21.24|21.16|21.16|21.08|79
1631543140000|2021-09-13 14:25:40|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|5
1631543150000|2021-09-13 14:25:50|||||||||2
1631543160000|2021-09-13 14:26:00|21.24|21.16|21.21|21.13|21.26|21.18|21.21|21.13|46
1631543170000|2021-09-13 14:26:10|21.24|21.16|21.21|21.13|21.26|21.18|21.21|21.13|21
1631543180000|2021-09-13 14:26:20|21.24|21.16|21.26|21.18|21.26|21.18|21.21|21.13|5
1631543190000|2021-09-13 14:26:30|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|8
1631543200000|2021-09-13 14:26:40|21.19|21.11|21.19|21.11|21.21|21.13|21.16|21.08|5
1631543210000|2021-09-13 14:26:50|21.16|21.08|21.21|21.13|21.21|21.13|21.16|21.08|6
1631543220000|2021-09-13 14:27:00|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|6
1631543230000|2021-09-13 14:27:10|21.29|21.21|21.26|21.18|21.29|21.21|21.24|21.16|11
1631543240000|2021-09-13 14:27:20|21.24|21.16|21.21|21.13|21.26|21.18|21.21|21.13|15
1631543250000|2021-09-13 14:27:30|21.24|21.16|21.24|21.16|21.24|21.16|21.21|21.13|1
1631543260000|2021-09-13 14:27:40|21.21|21.13|21.21|21.13|21.24|21.16|21.21|21.13|6
1631543270000|2021-09-13 14:27:50|21.24|21.16|21.26|21.18|21.26|21.18|21.21|21.13|19
1631543280000|2021-09-13 14:28:00|21.21|21.13|21.21|21.13|21.26|21.18|21.21|21.13|84
1631543290000|2021-09-13 14:28:10|21.24|21.16|21.24|21.16|21.26|21.18|21.21|21.13|63
1631543300000|2021-09-13 14:28:20|21.21|21.13|21.26|21.18|21.26|21.18|21.21|21.13|1
1631543310000|2021-09-13 14:28:30|21.24|21.16|21.24|21.16|21.26|21.18|21.24|21.16|28
1631543320000|2021-09-13 14:28:40|21.26|21.18|21.21|21.13|21.26|21.18|21.21|21.13|5
1631543340000|2021-09-13 14:29:00|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|53
1631543350000|2021-09-13 14:29:10|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|11
1631543360000|2021-09-13 14:29:20|21.19|21.11|21.16|21.08|21.21|21.13|21.16|21.08|9
1631543370000|2021-09-13 14:29:30|21.19|21.11|21.16|21.08|21.19|21.11|21.16|21.08|4
1631543380000|2021-09-13 14:29:40|||||||||3
1631543390000|2021-09-13 14:29:50|||||||||1
1631543400000|2021-09-13 14:30:00|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|62
1631543410000|2021-09-13 14:30:10|21.16|21.08|21.21|21.13|21.21|21.13|21.11|21.03|30
1631543420000|2021-09-13 14:30:20|||||||||1
1631543430000|2021-09-13 14:30:30|||||||||4
1631543440000|2021-09-13 14:30:40|21.19|21.11|21.16|21.08|21.19|21.11|21.16|21.08|12
1631543450000|2021-09-13 14:30:50|21.19|21.11|21.16|21.08|21.19|21.11|21.16|21.08|11
1631543460000|2021-09-13 14:31:00|||||||||1
1631543470000|2021-09-13 14:31:10|21.19|21.11|21.19|21.11|21.21|21.13|21.16|21.08|7
1631543480000|2021-09-13 14:31:20|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|0
1631543490000|2021-09-13 14:31:30|21.14|21.06|21.19|21.11|21.19|21.11|21.11|21.03|10
1631543500000|2021-09-13 14:31:40|21.16|21.08|21.21|21.13|21.21|21.13|21.16|21.08|1
1631543510000|2021-09-13 14:31:50|21.19|21.11|21.19|21.11|21.21|21.13|21.19|21.11|8
1631543520000|2021-09-13 14:32:00|21.21|21.13|21.16|21.08|21.21|21.13|21.16|21.08|19
1631543530000|2021-09-13 14:32:10|||||||||2
1631543540000|2021-09-13 14:32:20|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|10
1631543550000|2021-09-13 14:32:30|||||||||1
1631543560000|2021-09-13 14:32:40|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|3
1631543570000|2021-09-13 14:32:50|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|1
1631543580000|2021-09-13 14:33:00|21.26|21.18|21.19|21.11|21.26|21.18|21.19|21.11|47
1631543590000|2021-09-13 14:33:10|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|6
1631543600000|2021-09-13 14:33:20|21.21|21.13|21.16|21.08|21.21|21.13|21.16|21.08|20
1631543610000|2021-09-13 14:33:30|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|38
1631543620000|2021-09-13 14:33:40|21.14|21.06|21.14|21.06|21.16|21.08|21.11|21.03|4
1631543630000|2021-09-13 14:33:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|7
1631543640000|2021-09-13 14:34:00|21.06|20.98|21.06|20.98|21.09|21.01|21.06|20.98|96
1631543650000|2021-09-13 14:34:10|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|20
1631543660000|2021-09-13 14:34:20|21.14|21.06|21.16|21.08|21.16|21.08|21.11|21.03|23
1631543670000|2021-09-13 14:34:30|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|3
1631543680000|2021-09-13 14:34:40|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|1
1631543690000|2021-09-13 14:34:50|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|2
1631543700000|2021-09-13 14:35:00|||||||||1
1631543710000|2021-09-13 14:35:10|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|59
1631543720000|2021-09-13 14:35:20|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1631543730000|2021-09-13 14:35:30|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|2
1631543740000|2021-09-13 14:35:40|21.19|21.11|21.16|21.08|21.21|21.13|21.16|21.08|8
1631543750000|2021-09-13 14:35:50|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|36
1631543760000|2021-09-13 14:36:00|21.14|21.06|21.19|21.11|21.19|21.11|21.14|21.06|4
1631543770000|2021-09-13 14:36:10|21.21|21.13|21.16|21.08|21.21|21.13|21.16|21.08|12
1631543780000|2021-09-13 14:36:20|||||||||3
1631543790000|2021-09-13 14:36:30|||||||||4
1631543800000|2021-09-13 14:36:40|21.19|21.11|21.19|21.11|21.19|21.11|21.16|21.08|0
1631543810000|2021-09-13 14:36:50|21.16|21.08|21.21|21.13|21.21|21.13|21.16|21.08|4
1631543820000|2021-09-13 14:37:00|21.19|21.11|21.16|21.08|21.21|21.13|21.16|21.08|1
1631543830000|2021-09-13 14:37:10|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|7
1631543840000|2021-09-13 14:37:20|21.21|21.13|21.16|21.08|21.21|21.13|21.16|21.08|10
1631543850000|2021-09-13 14:37:30|||||||||7
1631543860000|2021-09-13 14:37:40|||||||||4
1631543870000|2021-09-13 14:37:50|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|16
1631543880000|2021-09-13 14:38:00|21.11|21.03|21.16|21.08|21.16|21.08|21.11|21.03|4
1631543890000|2021-09-13 14:38:10|21.11|21.03|21.14|21.06|21.16|21.08|21.11|21.03|6
1631543900000|2021-09-13 14:38:20|21.11|21.03|21.09|21.01|21.14|21.06|21.06|20.98|69
1631543910000|2021-09-13 14:38:30|21.11|21.03|21.06|20.98|21.11|21.03|21.06|20.98|11
1631543920000|2021-09-13 14:38:40|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|2
1631543930000|2021-09-13 14:38:50|||||||||26
1631543950000|2021-09-13 14:39:10|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|52
1631543970000|2021-09-13 14:39:30|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|1
1631543980000|2021-09-13 14:39:40|21.06|20.98|21.03|20.95|21.06|20.98|21.01|20.93|1
1631543990000|2021-09-13 14:39:50|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|0
1631544000000|2021-09-13 14:40:00|21.06|20.98|21.06|20.98|21.06|20.98|21.03|20.95|8
1631544010000|2021-09-13 14:40:10|21.04|20.96|21.01|20.93|21.06|20.98|21.01|20.93|7
1631544020000|2021-09-13 14:40:20|||||||||1
1631544030000|2021-09-13 14:40:30|||||||||1
1631544040000|2021-09-13 14:40:40|||||||||10
1631544050000|2021-09-13 14:40:50|21.03|20.95|21.01|20.93|21.04|20.96|21.01|20.93|11
1631544060000|2021-09-13 14:41:00|21.03|20.95|21.04|20.96|21.04|20.96|21.01|20.93|8
1631544070000|2021-09-13 14:41:10|21.01|20.93|21.06|20.98|21.06|20.98|21.01|20.93|50
1631544080000|2021-09-13 14:41:20|||||||||1
1631544100000|2021-09-13 14:41:40|||||||||1
1631544110000|2021-09-13 14:41:50|||||||||1
1631544130000|2021-09-13 14:42:10|||||||||1
1631544140000|2021-09-13 14:42:20|||||||||6
1631544150000|2021-09-13 14:42:30|||||||||1
1631544160000|2021-09-13 14:42:40|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|33
1631544170000|2021-09-13 14:42:50|21.09|21.01|21.11|21.03|21.11|21.03|21.06|20.98|26
1631544180000|2021-09-13 14:43:00|||||||||1
1631544190000|2021-09-13 14:43:10|||||||||1
1631544210000|2021-09-13 14:43:30|||||||||1
1631544220000|2021-09-13 14:43:40|||||||||1
1631544230000|2021-09-13 14:43:50|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|3
1631544240000|2021-09-13 14:44:00|||||||||1
1631544250000|2021-09-13 14:44:10|||||||||2
1631544260000|2021-09-13 14:44:20|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|7
1631544270000|2021-09-13 14:44:30|||||||||1
1631544280000|2021-09-13 14:44:40|||||||||50
1631544290000|2021-09-13 14:44:50|||||||||1
1631544300000|2021-09-13 14:45:00|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|1
1631544310000|2021-09-13 14:45:10|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|0
1631544320000|2021-09-13 14:45:20|||||||||9
1631544330000|2021-09-13 14:45:30|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|18
1631544340000|2021-09-13 14:45:40|||||||||14
1631544350000|2021-09-13 14:45:50|20.98|20.9|21.01|20.93|21.01|20.93|20.96|20.88|9
1631544360000|2021-09-13 14:46:00|||||||||5
1631544370000|2021-09-13 14:46:10|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|4
1631544380000|2021-09-13 14:46:20|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|3
1631544390000|2021-09-13 14:46:30|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|1
1631544400000|2021-09-13 14:46:40|||||||||1
1631544420000|2021-09-13 14:47:00|||||||||1
1631544430000|2021-09-13 14:47:10|||||||||1
1631544440000|2021-09-13 14:47:20|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|28
1631544450000|2021-09-13 14:47:30|||||||||11
1631544460000|2021-09-13 14:47:40|||||||||2
1631544480000|2021-09-13 14:48:00|20.93|20.85|20.96|20.88|20.96|20.88|20.91|20.83|14
1631544490000|2021-09-13 14:48:10|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|3
1631544500000|2021-09-13 14:48:20|||||||||15
1631544510000|2021-09-13 14:48:30|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|34
1631544520000|2021-09-13 14:48:40|20.93|20.85|20.96|20.88|20.96|20.88|20.91|20.83|64
1631544530000|2021-09-13 14:48:50|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|1
1631544540000|2021-09-13 14:49:00|20.96|20.88|20.96|20.88|20.96|20.88|20.93|20.85|9
1631544560000|2021-09-13 14:49:20|||||||||9
1631544580000|2021-09-13 14:49:40|||||||||1
1631544590000|2021-09-13 14:49:50|||||||||1
1631544610000|2021-09-13 14:50:10|||||||||1
1631544620000|2021-09-13 14:50:20|||||||||1
1631544640000|2021-09-13 14:50:40|||||||||1
1631544650000|2021-09-13 14:50:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|4
1631544660000|2021-09-13 14:51:00|20.91|20.83|20.96|20.88|20.96|20.88|20.91|20.83|8
1631544670000|2021-09-13 14:51:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|1
1631544680000|2021-09-13 14:51:20|20.96|20.88|20.93|20.85|20.96|20.88|20.93|20.85|0
1631544690000|2021-09-13 14:51:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|1
1631544700000|2021-09-13 14:51:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|2
1631544720000|2021-09-13 14:52:00|||||||||1
1631544730000|2021-09-13 14:52:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631544740000|2021-09-13 14:52:20|||||||||1
1631544750000|2021-09-13 14:52:30|||||||||70
1631544760000|2021-09-13 14:52:40|||||||||10
1631544770000|2021-09-13 14:52:50|||||||||16
1631544780000|2021-09-13 14:53:00|||||||||2
1631544800000|2021-09-13 14:53:20|||||||||1
1631544820000|2021-09-13 14:53:40|||||||||7
1631544830000|2021-09-13 14:53:50|||||||||1
1631544850000|2021-09-13 14:54:10|||||||||3
1631544860000|2021-09-13 14:54:20|||||||||1
1631544880000|2021-09-13 14:54:40|||||||||1
1631544890000|2021-09-13 14:54:50|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1631544900000|2021-09-13 14:55:00|||||||||1
1631544910000|2021-09-13 14:55:10|||||||||1
1631544920000|2021-09-13 14:55:20|||||||||7
1631544930000|2021-09-13 14:55:30|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|48
1631544940000|2021-09-13 14:55:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|27
1631544950000|2021-09-13 14:55:50|||||||||1
1631544960000|2021-09-13 14:56:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|1
1631544970000|2021-09-13 14:56:10|||||||||6
1631544980000|2021-09-13 14:56:20|||||||||1
1631544990000|2021-09-13 14:56:30|||||||||1
1631545000000|2021-09-13 14:56:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|9
1631545010000|2021-09-13 14:56:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|5
1631545020000|2021-09-13 14:57:00|||||||||1
1631545040000|2021-09-13 14:57:20|||||||||7
1631545050000|2021-09-13 14:57:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|21
1631545060000|2021-09-13 14:57:40|20.96|20.88|20.93|20.85|20.96|20.88|20.93|20.85|1
1631545070000|2021-09-13 14:57:50|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|7
1631545080000|2021-09-13 14:58:00|20.91|20.83|20.91|20.83|20.93|20.85|20.91|20.83|0
1631545090000|2021-09-13 14:58:10|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|1
1631545100000|2021-09-13 14:58:20|20.96|20.88|20.91|20.83|20.96|20.88|20.91|20.83|2
1631545110000|2021-09-13 14:58:30|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|1
1631545120000|2021-09-13 14:58:40|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|1
1631545130000|2021-09-13 14:58:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|7
1631545140000|2021-09-13 14:59:00|20.94|20.86|20.96|20.88|20.96|20.88|20.93|20.85|1
1631545150000|2021-09-13 14:59:10|||||||||1
1631545170000|2021-09-13 14:59:30|||||||||1
1631545180000|2021-09-13 14:59:40|||||||||1
1631545200000|2021-09-13 15:00:00|20.93|20.85|20.93|20.85|20.96|20.88|20.93|20.85|10
1631545210000|2021-09-13 15:00:10|20.91|20.83|20.96|20.88|20.96|20.88|20.91|20.83|66
1631545220000|2021-09-13 15:00:20|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|1
1631545230000|2021-09-13 15:00:30|||||||||59
1631545250000|2021-09-13 15:00:50|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|12
1631545260000|2021-09-13 15:01:00|||||||||8
1631545270000|2021-09-13 15:01:10|20.99|20.91|20.99|20.91|20.99|20.91|20.96|20.88|35
1631545280000|2021-09-13 15:01:20|20.96|20.88|21.01|20.93|21.01|20.93|20.96|20.88|15
1631545290000|2021-09-13 15:01:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|138
1631545300000|2021-09-13 15:01:40|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|0
1631545310000|2021-09-13 15:01:50|20.93|20.85|20.96|20.88|20.98|20.9|20.93|20.85|1
1631545320000|2021-09-13 15:02:00|||||||||5
1631545330000|2021-09-13 15:02:10|20.94|20.86|20.94|20.86|20.96|20.88|20.93|20.85|44
1631545340000|2021-09-13 15:02:20|20.96|20.88|20.96|20.88|20.96|20.88|20.94|20.86|10
1631545350000|2021-09-13 15:02:30|20.99|20.91|20.99|20.91|20.99|20.91|20.96|20.88|84
1631545360000|2021-09-13 15:02:40|21.01|20.93|20.99|20.91|21.01|20.93|20.96|20.88|4
1631545370000|2021-09-13 15:02:50|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|0
1631545380000|2021-09-13 15:03:00|||||||||1
1631545390000|2021-09-13 15:03:10|||||||||1
1631545410000|2021-09-13 15:03:30|||||||||1
1631545420000|2021-09-13 15:03:40|20.99|20.91|20.99|20.91|21.01|20.93|20.99|20.91|71
1631545430000|2021-09-13 15:03:50|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|0
1631545440000|2021-09-13 15:04:00|20.99|20.91|21.01|20.93|21.01|20.93|20.96|20.88|94
1631545450000|2021-09-13 15:04:10|20.99|20.91|21.01|20.93|21.01|20.93|20.96|20.88|73
1631545470000|2021-09-13 15:04:30|||||||||1
1631545480000|2021-09-13 15:04:40|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|118
1631545490000|2021-09-13 15:04:50|||||||||1
1631545500000|2021-09-13 15:05:00|||||||||1
1631545510000|2021-09-13 15:05:10|||||||||7
1631545520000|2021-09-13 15:05:20|||||||||1
1631545540000|2021-09-13 15:05:40|||||||||1
1631545550000|2021-09-13 15:05:50|||||||||1
1631545560000|2021-09-13 15:06:00|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|4
1631545580000|2021-09-13 15:06:20|20.99|20.91|21.01|20.93|21.01|20.93|20.96|20.88|55
1631545590000|2021-09-13 15:06:30|||||||||8
1631545600000|2021-09-13 15:06:40|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|6
1631545610000|2021-09-13 15:06:50|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|16
1631545620000|2021-09-13 15:07:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|37
1631545630000|2021-09-13 15:07:10|||||||||1
1631545640000|2021-09-13 15:07:20|||||||||31
1631545650000|2021-09-13 15:07:30|||||||||10
1631545660000|2021-09-13 15:07:40|||||||||5
1631545670000|2021-09-13 15:07:50|||||||||39
1631545680000|2021-09-13 15:08:00|||||||||3
1631545700000|2021-09-13 15:08:20|||||||||1
1631545710000|2021-09-13 15:08:30|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|67
1631545720000|2021-09-13 15:08:40|||||||||9
1631545730000|2021-09-13 15:08:50|||||||||1
1631545740000|2021-09-13 15:09:00|||||||||1
1631545750000|2021-09-13 15:09:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|105
1631545760000|2021-09-13 15:09:20|||||||||6
1631545770000|2021-09-13 15:09:30|||||||||1
1631545790000|2021-09-13 15:09:50|||||||||1
1631545800000|2021-09-13 15:10:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|125
1631545810000|2021-09-13 15:10:10|||||||||5
1631545820000|2021-09-13 15:10:20|||||||||1
1631545830000|2021-09-13 15:10:30|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|23
1631545840000|2021-09-13 15:10:40|21.09|21.01|21.11|21.03|21.11|21.03|21.06|20.98|38
1631545850000|2021-09-13 15:10:50|21.09|21.01|21.11|21.03|21.11|21.03|21.06|20.98|186
1631545860000|2021-09-13 15:11:00|21.06|20.98|21.09|21.01|21.11|21.03|21.06|20.98|48
1631545870000|2021-09-13 15:11:10|21.06|20.98|21.06|20.98|21.11|21.03|21.06|20.98|19
1631545890000|2021-09-13 15:11:30|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|1
1631545900000|2021-09-13 15:11:40|21.09|21.01|21.09|21.01|21.09|21.01|21.06|20.98|1
1631545910000|2021-09-13 15:11:50|21.06|20.98|21.11|21.03|21.11|21.03|21.06|20.98|3
1631545920000|2021-09-13 15:12:00|||||||||1
1631545930000|2021-09-13 15:12:10|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|8
1631545940000|2021-09-13 15:12:20|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|1
1631545950000|2021-09-13 15:12:30|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|6
1631545960000|2021-09-13 15:12:40|||||||||16
1631545970000|2021-09-13 15:12:50|21.06|20.98|21.11|21.03|21.11|21.03|21.06|20.98|66
1631545980000|2021-09-13 15:13:00|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|6
1631545990000|2021-09-13 15:13:10|||||||||29
1631546000000|2021-09-13 15:13:20|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|115
1631546020000|2021-09-13 15:13:40|21.19|21.11|21.19|21.11|21.21|21.13|21.16|21.08|235
1631546030000|2021-09-13 15:13:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|1
1631546040000|2021-09-13 15:14:00|21.24|21.16|21.21|21.13|21.26|21.18|21.21|21.13|35
1631546050000|2021-09-13 15:14:10|21.24|21.16|21.26|21.18|21.26|21.18|21.21|21.13|8
1631546060000|2021-09-13 15:14:20|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|1
1631546070000|2021-09-13 15:14:30|21.24|21.16|21.21|21.13|21.26|21.18|21.21|21.13|5
1631546080000|2021-09-13 15:14:40|||||||||7
1631546090000|2021-09-13 15:14:50|||||||||2
1631546100000|2021-09-13 15:15:00|21.24|21.16|21.26|21.18|21.26|21.18|21.21|21.13|9
1631546110000|2021-09-13 15:15:10|21.21|21.13|21.26|21.18|21.26|21.18|21.21|21.13|178
1631546120000|2021-09-13 15:15:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|22
1631546130000|2021-09-13 15:15:30|21.26|21.18|21.29|21.21|21.31|21.23|21.26|21.18|159
1631546140000|2021-09-13 15:15:40|21.26|21.18|21.31|21.23|21.31|21.23|21.26|21.18|24
1631546150000|2021-09-13 15:15:50|21.26|21.18|21.26|21.18|21.29|21.21|21.21|21.13|90
1631546160000|2021-09-13 15:16:00|||||||||12
1631546170000|2021-09-13 15:16:10|21.31|21.23|21.26|21.18|21.31|21.23|21.26|21.18|95
1631546180000|2021-09-13 15:16:20|21.29|21.21|21.26|21.18|21.31|21.23|21.26|21.18|4
1631546190000|2021-09-13 15:16:30|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|12
1631546200000|2021-09-13 15:16:40|21.26|21.18|21.31|21.23|21.31|21.23|21.26|21.18|13
1631546210000|2021-09-13 15:16:50|21.29|21.21|21.31|21.23|21.31|21.23|21.26|21.18|50
1631546220000|2021-09-13 15:17:00|21.29|21.21|21.26|21.18|21.31|21.23|21.26|21.18|1
1631546230000|2021-09-13 15:17:10|||||||||4
1631546240000|2021-09-13 15:17:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|55
1631546250000|2021-09-13 15:17:30|21.29|21.21|21.29|21.21|21.31|21.23|21.29|21.21|99
1631546260000|2021-09-13 15:17:40|21.26|21.18|21.31|21.23|21.31|21.23|21.26|21.18|18
1631546270000|2021-09-13 15:17:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|13
1631546280000|2021-09-13 15:18:00|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|77
1631546290000|2021-09-13 15:18:10|21.41|21.33|21.36|21.28|21.41|21.33|21.31|21.23|49
1631546300000|2021-09-13 15:18:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|75
1631546320000|2021-09-13 15:18:40|21.26|21.18|21.31|21.23|21.31|21.23|21.26|21.18|136
1631546340000|2021-09-13 15:19:00|21.26|21.18|21.31|21.23|21.36|21.28|21.26|21.18|123
1631546350000|2021-09-13 15:19:10|21.34|21.26|21.31|21.23|21.34|21.26|21.31|21.23|2
1631546360000|2021-09-13 15:19:20|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|43
1631546370000|2021-09-13 15:19:30|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|44
1631546380000|2021-09-13 15:19:40|21.36|21.28|21.31|21.23|21.36|21.28|21.31|21.23|53
1631546390000|2021-09-13 15:19:50|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|25
1631546400000|2021-09-13 15:20:00|21.34|21.26|21.31|21.23|21.36|21.28|21.31|21.23|48
1631546420000|2021-09-13 15:20:20|||||||||21
1631546430000|2021-09-13 15:20:30|21.34|21.26|21.31|21.23|21.34|21.26|21.31|21.23|59
1631546440000|2021-09-13 15:20:40|||||||||1
1631546460000|2021-09-13 15:21:00|21.29|21.21|21.34|21.26|21.34|21.26|21.29|21.21|101
1631546470000|2021-09-13 15:21:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|107
1631546480000|2021-09-13 15:21:20|21.41|21.33|21.41|21.33|21.41|21.33|21.39|21.31|153
1631546490000|2021-09-13 15:21:30|||||||||440
1631546500000|2021-09-13 15:21:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|276
1631546510000|2021-09-13 15:21:50|21.44|21.36|21.41|21.33|21.44|21.36|21.41|21.33|118
1631546520000|2021-09-13 15:22:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|271
1631546530000|2021-09-13 15:22:10|21.39|21.31|21.36|21.28|21.41|21.33|21.36|21.28|170
1631546540000|2021-09-13 15:22:20|21.39|21.31|21.41|21.33|21.41|21.33|21.36|21.28|52
1631546550000|2021-09-13 15:22:30|21.36|21.28|21.41|21.33|21.41|21.33|21.36|21.28|272
1631546560000|2021-09-13 15:22:40|||||||||75
1631546570000|2021-09-13 15:22:50|||||||||82
1631546580000|2021-09-13 15:23:00|21.46|21.38|21.46|21.38|21.46|21.38|21.41|21.33|177
1631546590000|2021-09-13 15:23:10|21.44|21.36|21.41|21.33|21.44|21.36|21.41|21.33|124
1631546600000|2021-09-13 15:23:20|||||||||74
1631546610000|2021-09-13 15:23:30|||||||||36
1631546620000|2021-09-13 15:23:40|21.46|21.38|21.41|21.33|21.46|21.38|21.41|21.33|94
1631546630000|2021-09-13 15:23:50|||||||||52
1631546640000|2021-09-13 15:24:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|148
1631546650000|2021-09-13 15:24:10|21.41|21.33|21.44|21.36|21.46|21.38|21.41|21.33|245
1631546660000|2021-09-13 15:24:20|21.46|21.38|21.46|21.38|21.46|21.38|21.44|21.36|194
1631546670000|2021-09-13 15:24:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|56
1631546680000|2021-09-13 15:24:40|||||||||74
1631546690000|2021-09-13 15:24:50|||||||||124
1631546700000|2021-09-13 15:25:00|||||||||54
1631546710000|2021-09-13 15:25:10|||||||||76
1631546720000|2021-09-13 15:25:20|||||||||58
1631546730000|2021-09-13 15:25:30|21.46|21.38|21.46|21.38|21.46|21.38|21.41|21.33|247
1631546740000|2021-09-13 15:25:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|146
1631546750000|2021-09-13 15:25:50|||||||||54
1631546760000|2021-09-13 15:26:00|||||||||115
1631546770000|2021-09-13 15:26:10|21.39|21.31|21.36|21.28|21.41|21.33|21.36|21.28|119
1631546780000|2021-09-13 15:26:20|||||||||27
1631546790000|2021-09-13 15:26:30|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|185
1631546800000|2021-09-13 15:26:40|21.36|21.28|21.36|21.28|21.41|21.33|21.36|21.28|230
1631546810000|2021-09-13 15:26:50|21.41|21.33|21.39|21.31|21.41|21.33|21.36|21.28|310
1631546820000|2021-09-13 15:27:00|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|131
1631546830000|2021-09-13 15:27:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|97
1631546840000|2021-09-13 15:27:20|||||||||51
1631546850000|2021-09-13 15:27:30|||||||||84
1631546860000|2021-09-13 15:27:40|||||||||63
1631546870000|2021-09-13 15:27:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|276
1631546880000|2021-09-13 15:28:00|21.41|21.33|21.46|21.38|21.46|21.38|21.41|21.33|299
1631546890000|2021-09-13 15:28:10|21.41|21.33|21.46|21.38|21.46|21.38|21.41|21.33|157
1631546900000|2021-09-13 15:28:20|21.41|21.33|21.41|21.33|21.44|21.36|21.41|21.33|118
1631546910000|2021-09-13 15:28:30|||||||||181
1631546920000|2021-09-13 15:28:40|||||||||127
1631546930000|2021-09-13 15:28:50|21.44|21.36|21.46|21.38|21.46|21.38|21.41|21.33|416
1631546940000|2021-09-13 15:29:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|117
1631546950000|2021-09-13 15:29:10|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|250
1631546960000|2021-09-13 15:29:20|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|54
1631546970000|2021-09-13 15:29:30|||||||||162
1631546980000|2021-09-13 15:29:40|||||||||144
1631546990000|2021-09-13 15:29:50|||||||||92
1631547000000|2021-09-13 15:30:00|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|50
1631547010000|2021-09-13 15:30:10|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|81
1631547020000|2021-09-13 15:30:20|21.39|21.31|21.36|21.28|21.41|21.33|21.36|21.28|156
1631547030000|2021-09-13 15:30:30|21.41|21.33|21.36|21.28|21.41|21.33|21.36|21.28|213
1631547040000|2021-09-13 15:30:40|||||||||8
1631547050000|2021-09-13 15:30:50|||||||||50
1631547060000|2021-09-13 15:31:00|21.31|21.23|21.36|21.28|21.36|21.28|21.31|21.23|227
1631547090000|2021-09-13 15:31:30|||||||||2
1631547100000|2021-09-13 15:31:40|||||||||49
1631547110000|2021-09-13 15:31:50|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|113
1631547120000|2021-09-13 15:32:00|||||||||50
1631547150000|2021-09-13 15:32:30|21.31|21.23|21.34|21.26|21.36|21.28|21.31|21.23|57
1631547160000|2021-09-13 15:32:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|5
1631547180000|2021-09-13 15:33:00|||||||||22
1631547200000|2021-09-13 15:33:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|193
1631547210000|2021-09-13 15:33:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631547280000|2021-09-13 15:34:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|37
1631547290000|2021-09-13 15:34:50|21.34|21.26|21.31|21.23|21.36|21.28|21.31|21.23|25
1631547300000|2021-09-13 15:35:00|21.34|21.26|21.31|21.23|21.36|21.28|21.31|21.23|19
1631547330000|2021-09-13 15:35:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|32
1631547350000|2021-09-13 15:35:50|||||||||3
1631547360000|2021-09-13 15:36:00|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|1
1631547370000|2021-09-13 15:36:10|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|1
1631547380000|2021-09-13 15:36:20|21.41|21.33|21.39|21.31|21.41|21.33|21.36|21.28|0
1631547390000|2021-09-13 15:36:30|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|13
1631547400000|2021-09-13 15:36:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|4
1631547430000|2021-09-13 15:37:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|29
1631547440000|2021-09-13 15:37:20|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|0
1631547450000|2021-09-13 15:37:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1631547460000|2021-09-13 15:37:40|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1631547470000|2021-09-13 15:37:50|||||||||3
1631547480000|2021-09-13 15:38:00|21.39|21.31|21.39|21.31|21.41|21.33|21.39|21.31|0
1631547490000|2021-09-13 15:38:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|3
1631547500000|2021-09-13 15:38:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|42
1631547520000|2021-09-13 15:38:40|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|23
1631547530000|2021-09-13 15:38:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1631547540000|2021-09-13 15:39:00|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|0
1631547570000|2021-09-13 15:39:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1631547580000|2021-09-13 15:39:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631547600000|2021-09-13 15:40:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|3
1631547610000|2021-09-13 15:40:10|21.34|21.26|21.31|21.23|21.34|21.26|21.31|21.23|15
1631547630000|2021-09-13 15:40:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|103
1631547650000|2021-09-13 15:40:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|3
1631547690000|2021-09-13 15:41:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|5
1631547700000|2021-09-13 15:41:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1631547710000|2021-09-13 15:41:50|||||||||1
1631547720000|2021-09-13 15:42:00|21.44|21.36|21.41|21.33|21.44|21.36|21.41|21.33|5
1631547770000|2021-09-13 15:42:50|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|7
1631547820000|2021-09-13 15:43:40|21.44|21.36|21.41|21.33|21.46|21.38|21.41|21.33|2
1631547870000|2021-09-13 15:44:30|||||||||2
1631547880000|2021-09-13 15:44:40|21.44|21.36|21.41|21.33|21.44|21.36|21.41|21.33|0
1631547900000|2021-09-13 15:45:00|21.44|21.36|21.41|21.33|21.44|21.36|21.41|21.33|0
1631547920000|2021-09-13 15:45:20|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|4
1631547940000|2021-09-13 15:45:40|21.34|21.26|21.31|21.23|21.34|21.26|21.31|21.23|0
1631547950000|2021-09-13 15:45:50|21.29|21.21|21.31|21.23|21.31|21.23|21.26|21.18|31
1631547970000|2021-09-13 15:46:10|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1631548010000|2021-09-13 15:46:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1631548020000|2021-09-13 15:47:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631548030000|2021-09-13 15:47:10|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|0
1631548040000|2021-09-13 15:47:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|1
1631548050000|2021-09-13 15:47:30|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|3
1631548060000|2021-09-13 15:47:40|21.41|21.33|21.41|21.33|21.44|21.36|21.41|21.33|0
1631548100000|2021-09-13 15:48:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1631548110000|2021-09-13 15:48:30|21.41|21.33|21.41|21.33|21.44|21.36|21.41|21.33|0
1631548130000|2021-09-13 15:48:50|21.44|21.36|21.41|21.33|21.44|21.36|21.41|21.33|0
1631548140000|2021-09-13 15:49:00|21.44|21.36|21.46|21.38|21.46|21.38|21.41|21.33|0
1631548190000|2021-09-13 15:49:50|21.49|21.41|21.46|21.38|21.51|21.43|21.46|21.38|4
1631548200000|2021-09-13 15:50:00|21.49|21.41|21.46|21.38|21.49|21.41|21.46|21.38|0
1631548240000|2021-09-13 15:50:40|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|1
1631548260000|2021-09-13 15:51:00|21.51|21.43|21.51|21.43|21.51|21.43|21.49|21.41|37
1631548280000|2021-09-13 15:51:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1631548290000|2021-09-13 15:51:30|21.46|21.38|21.41|21.33|21.46|21.38|21.41|21.33|60
1631548300000|2021-09-13 15:51:40|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|0
1631548310000|2021-09-13 15:51:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|86
1631548320000|2021-09-13 15:52:00|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1631548350000|2021-09-13 15:52:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1631548360000|2021-09-13 15:52:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1631548370000|2021-09-13 15:52:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1631548380000|2021-09-13 15:53:00|21.41|21.33|21.41|21.33|21.46|21.38|21.41|21.33|1
1631548390000|2021-09-13 15:53:10|21.44|21.36|21.41|21.33|21.44|21.36|21.41|21.33|0
1631548400000|2021-09-13 15:53:20|21.44|21.36|21.41|21.33|21.44|21.36|21.41|21.33|3
1631548410000|2021-09-13 15:53:30|21.44|21.36|21.41|21.33|21.44|21.36|21.41|21.33|0
1631548430000|2021-09-13 15:53:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1631548440000|2021-09-13 15:54:00|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|2
1631548450000|2021-09-13 15:54:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1631548470000|2021-09-13 15:54:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1631548480000|2021-09-13 15:54:40|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1631548490000|2021-09-13 15:54:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1631548520000|2021-09-13 15:55:20|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|30
1631548530000|2021-09-13 15:55:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631548550000|2021-09-13 15:55:50|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|0
1631548590000|2021-09-13 15:56:30|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|0
1631548600000|2021-09-13 15:56:40|21.34|21.26|21.31|21.23|21.36|21.28|21.31|21.23|16
1631548610000|2021-09-13 15:56:50|21.34|21.26|21.36|21.28|21.36|21.28|21.31|21.23|0
1631548620000|2021-09-13 15:57:00|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|0
1631548680000|2021-09-13 15:58:00|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|3
1631548750000|2021-09-13 15:59:10|||||||||26
1631548760000|2021-09-13 15:59:20|21.44|21.36|21.41|21.33|21.44|21.36|21.41|21.33|27
1631548770000|2021-09-13 15:59:30|21.44|21.36|21.44|21.36|21.46|21.38|21.41|21.33|2
1631548780000|2021-09-13 15:59:40|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|7
1631548790000|2021-09-13 15:59:50|21.41|21.33|21.41|21.33|21.44|21.36|21.41|21.33|0
1631548810000|2021-09-13 16:00:10|21.44|21.36|21.44|21.36|21.44|21.36|21.41|21.33|0
1631548820000|2021-09-13 16:00:20|21.41|21.33|21.41|21.33|21.44|21.36|21.41|21.33|0
1631548830000|2021-09-13 16:00:30|21.46|21.38|21.46|21.38|21.46|21.38|21.44|21.36|1
1631548860000|2021-09-13 16:01:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1631548870000|2021-09-13 16:01:10|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1631548880000|2021-09-13 16:01:20|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1631548890000|2021-09-13 16:01:30|21.41|21.33|21.41|21.33|21.44|21.36|21.41|21.33|0
1631548910000|2021-09-13 16:01:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1631548940000|2021-09-13 16:02:20|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|0
1631548950000|2021-09-13 16:02:30|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|0
1631548960000|2021-09-13 16:02:40|21.46|21.38|21.46|21.38|21.46|21.38|21.44|21.36|0
1631548970000|2021-09-13 16:02:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1631548980000|2021-09-13 16:03:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1631548990000|2021-09-13 16:03:10|21.49|21.41|21.46|21.38|21.49|21.41|21.46|21.38|0
1631549000000|2021-09-13 16:03:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1631549010000|2021-09-13 16:03:30|21.46|21.38|21.46|21.38|21.49|21.41|21.46|21.38|0
1631549020000|2021-09-13 16:03:40|21.49|21.41|21.49|21.41|21.49|21.41|21.46|21.38|0
1631549030000|2021-09-13 16:03:50|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|0
1631549040000|2021-09-13 16:04:00|21.46|21.38|21.46|21.38|21.49|21.41|21.46|21.38|0
1631549060000|2021-09-13 16:04:20|21.49|21.41|21.46|21.38|21.49|21.41|21.46|21.38|0
1631549100000|2021-09-13 16:05:00|21.44|21.36|21.44|21.36|21.46|21.38|21.44|21.36|1
1631549110000|2021-09-13 16:05:10|21.46|21.38|21.41|21.33|21.46|21.38|21.41|21.33|0
1631549180000|2021-09-13 16:06:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|2
1631549310000|2021-09-13 16:08:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|49
1631549350000|2021-09-13 16:09:10|||||||||24
1631549410000|2021-09-13 16:10:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|61
1631549430000|2021-09-13 16:10:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|17
1631549490000|2021-09-13 16:11:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|22
1631549520000|2021-09-13 16:12:00|21.21|21.13|21.21|21.13|21.21|21.13|21.16|21.08|42
1631549530000|2021-09-13 16:12:10|21.24|21.16|21.24|21.16|21.26|21.18|21.24|21.16|0
1631549540000|2021-09-13 16:12:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631549560000|2021-09-13 16:12:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631549570000|2021-09-13 16:12:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631549580000|2021-09-13 16:13:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631549590000|2021-09-13 16:13:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631549610000|2021-09-13 16:13:30|21.19|21.11|21.19|21.11|21.21|21.13|21.19|21.11|0
1631549620000|2021-09-13 16:13:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631549630000|2021-09-13 16:13:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|65
1631549660000|2021-09-13 16:14:20|||||||||58
1631549680000|2021-09-13 16:14:40|||||||||30
1631549700000|2021-09-13 16:15:00|||||||||1
1631549830000|2021-09-13 16:17:10|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|45
1631549840000|2021-09-13 16:17:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631549870000|2021-09-13 16:17:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631549880000|2021-09-13 16:18:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631549890000|2021-09-13 16:18:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631549910000|2021-09-13 16:18:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631549920000|2021-09-13 16:18:40|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|4
1631549940000|2021-09-13 16:19:00|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|0
1631549950000|2021-09-13 16:19:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|28
1631549960000|2021-09-13 16:19:20|21.21|21.13|21.16|21.08|21.21|21.13|21.16|21.08|0
1631549990000|2021-09-13 16:19:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631550000000|2021-09-13 16:20:00|21.16|21.08|21.11|21.03|21.16|21.08|21.11|21.03|0
1631550010000|2021-09-13 16:20:10|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|0
1631550020000|2021-09-13 16:20:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|3
1631550050000|2021-09-13 16:20:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631550080000|2021-09-13 16:21:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631550110000|2021-09-13 16:21:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631550120000|2021-09-13 16:22:00|21.16|21.08|21.19|21.11|21.19|21.11|21.16|21.08|0
1631550130000|2021-09-13 16:22:10|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|10
1631550140000|2021-09-13 16:22:20|21.21|21.13|21.16|21.08|21.21|21.13|21.16|21.08|8
1631550150000|2021-09-13 16:22:30|21.19|21.11|21.16|21.08|21.19|21.11|21.16|21.08|0
1631550160000|2021-09-13 16:22:40|21.11|21.03|21.14|21.06|21.16|21.08|21.11|21.03|14
1631550170000|2021-09-13 16:22:50|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1631550180000|2021-09-13 16:23:00|21.11|21.03|21.06|20.98|21.11|21.03|21.06|20.98|17
1631550190000|2021-09-13 16:23:10|21.09|21.01|21.09|21.01|21.09|21.01|21.06|20.98|18
1631550200000|2021-09-13 16:23:20|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|0
1631550210000|2021-09-13 16:23:30|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|0
1631550220000|2021-09-13 16:23:40|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|0
1631550240000|2021-09-13 16:24:00|21.06|20.98|21.06|20.98|21.09|21.01|21.06|20.98|0
1631550250000|2021-09-13 16:24:10|21.09|21.01|21.04|20.96|21.09|21.01|21.04|20.96|0
1631550270000|2021-09-13 16:24:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631550300000|2021-09-13 16:25:00|21.09|21.01|21.09|21.01|21.09|21.01|21.06|20.98|0
1631550330000|2021-09-13 16:25:30|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|0
1631550360000|2021-09-13 16:26:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631550370000|2021-09-13 16:26:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631550380000|2021-09-13 16:26:20|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|0
1631550390000|2021-09-13 16:26:30|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1631550400000|2021-09-13 16:26:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1631550410000|2021-09-13 16:26:50|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|0
1631550420000|2021-09-13 16:27:00|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|0
1631550440000|2021-09-13 16:27:20|21.14|21.06|21.14|21.06|21.16|21.08|21.14|21.06|2
1631550450000|2021-09-13 16:27:30|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1631550460000|2021-09-13 16:27:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631550570000|2021-09-13 16:29:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631550580000|2021-09-13 16:29:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631550600000|2021-09-13 16:30:00|21.19|21.11|21.16|21.08|21.19|21.11|21.16|21.08|0
1631550650000|2021-09-13 16:30:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|17
1631550680000|2021-09-13 16:31:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|1
1631550690000|2021-09-13 16:31:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631550720000|2021-09-13 16:32:00|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1631550730000|2021-09-13 16:32:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631550740000|2021-09-13 16:32:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631550790000|2021-09-13 16:33:10|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|1
1631550810000|2021-09-13 16:33:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631550830000|2021-09-13 16:33:50|21.19|21.11|21.16|21.08|21.19|21.11|21.14|21.06|0
1631550860000|2021-09-13 16:34:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631550890000|2021-09-13 16:34:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631550900000|2021-09-13 16:35:00|21.19|21.11|21.19|21.11|21.19|21.11|21.16|21.08|0
1631550920000|2021-09-13 16:35:20|21.21|21.13|21.19|21.11|21.21|21.13|21.16|21.08|0
1631550930000|2021-09-13 16:35:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631550960000|2021-09-13 16:36:00|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|1
1631550970000|2021-09-13 16:36:10|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|0
1631551060000|2021-09-13 16:37:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1631551080000|2021-09-13 16:38:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1631551100000|2021-09-13 16:38:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631551110000|2021-09-13 16:38:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1631551120000|2021-09-13 16:38:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631551130000|2021-09-13 16:38:50|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1631551140000|2021-09-13 16:39:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631551150000|2021-09-13 16:39:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631551170000|2021-09-13 16:39:30|21.19|21.11|21.16|21.08|21.19|21.11|21.16|21.08|0
1631551180000|2021-09-13 16:39:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631551220000|2021-09-13 16:40:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631551270000|2021-09-13 16:41:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631551290000|2021-09-13 16:41:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631551300000|2021-09-13 16:41:40|21.29|21.21|21.29|21.21|21.31|21.23|21.29|21.21|0
1631551340000|2021-09-13 16:42:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631551350000|2021-09-13 16:42:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|1
1631551360000|2021-09-13 16:42:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631551380000|2021-09-13 16:43:00|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|1
1631551390000|2021-09-13 16:43:10|21.29|21.21|21.31|21.23|21.34|21.26|21.29|21.21|0
1631551400000|2021-09-13 16:43:20|21.34|21.26|21.31|21.23|21.34|21.26|21.31|21.23|0
1631551430000|2021-09-13 16:43:50|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|1
1631551440000|2021-09-13 16:44:00|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|0
1631551450000|2021-09-13 16:44:10|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|5
1631551470000|2021-09-13 16:44:30|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|0
1631551480000|2021-09-13 16:44:40|21.31|21.23|21.34|21.26|21.34|21.26|21.29|21.21|1
1631551490000|2021-09-13 16:44:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|2
1631551520000|2021-09-13 16:45:20|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1631551530000|2021-09-13 16:45:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|1
1631551550000|2021-09-13 16:45:50|21.31|21.23|21.31|21.23|21.34|21.26|21.31|21.23|0
1631551640000|2021-09-13 16:47:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1631551660000|2021-09-13 16:47:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631551670000|2021-09-13 16:47:50|21.29|21.21|21.24|21.16|21.29|21.21|21.24|21.16|0
1631551680000|2021-09-13 16:48:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631551690000|2021-09-13 16:48:10|||||||||3
1631551760000|2021-09-13 16:49:20|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|0
1631551780000|2021-09-13 16:49:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|1
1631551800000|2021-09-13 16:50:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631551810000|2021-09-13 16:50:10|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|0
1631551830000|2021-09-13 16:50:30|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|1
1631551860000|2021-09-13 16:51:00|21.24|21.16|21.24|21.16|21.24|21.16|21.21|21.13|0
1631551900000|2021-09-13 16:51:40|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1631551910000|2021-09-13 16:51:50|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|0
1631551930000|2021-09-13 16:52:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631551940000|2021-09-13 16:52:20|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|0
1631551960000|2021-09-13 16:52:40|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|0
1631551980000|2021-09-13 16:53:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631552000000|2021-09-13 16:53:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631552030000|2021-09-13 16:53:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|1
1631552110000|2021-09-13 16:55:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631552130000|2021-09-13 16:55:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631552180000|2021-09-13 16:56:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631552210000|2021-09-13 16:56:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|1
1631552220000|2021-09-13 16:57:00|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|0
1631552230000|2021-09-13 16:57:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1631552240000|2021-09-13 16:57:20|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|0
1631552250000|2021-09-13 16:57:30|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|0
1631552260000|2021-09-13 16:57:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631552280000|2021-09-13 16:58:00|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|0
1631552300000|2021-09-13 16:58:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|1
1631552380000|2021-09-13 16:59:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1631552390000|2021-09-13 16:59:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631552400000|2021-09-13 17:00:00|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|5
1631552420000|2021-09-13 17:00:20|21.14|21.06|21.14|21.06|21.14|21.06|21.11|21.03|0
1631552430000|2021-09-13 17:00:30|21.16|21.08|21.11|21.03|21.16|21.08|21.11|21.03|0
1631552460000|2021-09-13 17:01:00|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|0
1631552470000|2021-09-13 17:01:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1631552480000|2021-09-13 17:01:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631552540000|2021-09-13 17:02:20|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1631552550000|2021-09-13 17:02:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|3
1631552570000|2021-09-13 17:02:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631552620000|2021-09-13 17:03:40|21.19|21.11|21.19|21.11|21.19|21.11|21.16|21.08|1
1631552630000|2021-09-13 17:03:50|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|1
1631552670000|2021-09-13 17:04:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631552700000|2021-09-13 17:05:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631552720000|2021-09-13 17:05:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631552730000|2021-09-13 17:05:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631552790000|2021-09-13 17:06:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|1
1631552830000|2021-09-13 17:07:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|1
1631552840000|2021-09-13 17:07:20|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|1
1631552850000|2021-09-13 17:07:30|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|0
1631552860000|2021-09-13 17:07:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631552870000|2021-09-13 17:07:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1631552920000|2021-09-13 17:08:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1631552930000|2021-09-13 17:08:50|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1631552960000|2021-09-13 17:09:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631552970000|2021-09-13 17:09:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631552980000|2021-09-13 17:09:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631553010000|2021-09-13 17:10:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631553020000|2021-09-13 17:10:20|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1631553040000|2021-09-13 17:10:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631553050000|2021-09-13 17:10:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631553060000|2021-09-13 17:11:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631553070000|2021-09-13 17:11:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|1
1631553080000|2021-09-13 17:11:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631553130000|2021-09-13 17:12:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631553140000|2021-09-13 17:12:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631553150000|2021-09-13 17:12:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631553170000|2021-09-13 17:12:50|21.16|21.08|21.16|21.08|21.21|21.13|21.16|21.08|0
1631553180000|2021-09-13 17:13:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631553200000|2021-09-13 17:13:20|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1631553210000|2021-09-13 17:13:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631553220000|2021-09-13 17:13:40|21.19|21.11|21.19|21.11|21.21|21.13|21.19|21.11|0
1631553230000|2021-09-13 17:13:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631553240000|2021-09-13 17:14:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631553270000|2021-09-13 17:14:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631553360000|2021-09-13 17:16:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|1
1631553380000|2021-09-13 17:16:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631553410000|2021-09-13 17:16:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|6
1631553420000|2021-09-13 17:17:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631553440000|2021-09-13 17:17:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1631553470000|2021-09-13 17:17:50|21.31|21.23|21.34|21.26|21.34|21.26|21.31|21.23|0
1631553480000|2021-09-13 17:18:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631553490000|2021-09-13 17:18:10|21.34|21.26|21.31|21.23|21.34|21.26|21.31|21.23|0
1631553510000|2021-09-13 17:18:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1631553550000|2021-09-13 17:19:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631553570000|2021-09-13 17:19:30|21.34|21.26|21.31|21.23|21.34|21.26|21.31|21.23|0
1631553620000|2021-09-13 17:20:20|21.34|21.26|21.31|21.23|21.34|21.26|21.31|21.23|0
1631553630000|2021-09-13 17:20:30|21.34|21.26|21.31|21.23|21.34|21.26|21.31|21.23|0
1631553640000|2021-09-13 17:20:40|21.34|21.26|21.31|21.23|21.34|21.26|21.31|21.23|0
1631553650000|2021-09-13 17:20:50|21.34|21.26|21.31|21.23|21.34|21.26|21.31|21.23|0
1631553660000|2021-09-13 17:21:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|1
1631553670000|2021-09-13 17:21:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631553680000|2021-09-13 17:21:20|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|0
1631553700000|2021-09-13 17:21:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1631553720000|2021-09-13 17:22:00|21.31|21.23|21.34|21.26|21.34|21.26|21.31|21.23|0
1631553740000|2021-09-13 17:22:20|21.31|21.23|21.31|21.23|21.34|21.26|21.31|21.23|0
1631553750000|2021-09-13 17:22:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1631553760000|2021-09-13 17:22:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631553910000|2021-09-13 17:25:10|21.34|21.26|21.34|21.26|21.34|21.26|21.31|21.23|0
1631553940000|2021-09-13 17:25:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631553950000|2021-09-13 17:25:50|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1631553960000|2021-09-13 17:26:00|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|5
1631553990000|2021-09-13 17:26:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|1
1631554000000|2021-09-13 17:26:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631554010000|2021-09-13 17:26:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1631554030000|2021-09-13 17:27:10|21.31|21.23|21.34|21.26|21.34|21.26|21.31|21.23|0
1631554040000|2021-09-13 17:27:20|21.36|21.28|21.36|21.28|21.36|21.28|21.34|21.26|0
1631554050000|2021-09-13 17:27:30|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1631554060000|2021-09-13 17:27:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1631554070000|2021-09-13 17:27:50|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1631554080000|2021-09-13 17:28:00|21.36|21.28|21.36|21.28|21.36|21.28|21.34|21.26|0
1631554090000|2021-09-13 17:28:10|21.34|21.26|21.34|21.26|21.36|21.28|21.34|21.26|0
1631554100000|2021-09-13 17:28:20|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1631554110000|2021-09-13 17:28:30|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1631554120000|2021-09-13 17:28:40|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|0
1631554140000|2021-09-13 17:29:00|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|0
1631554160000|2021-09-13 17:29:20|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|0
1631554170000|2021-09-13 17:29:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1631554180000|2021-09-13 17:29:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1631554190000|2021-09-13 17:29:50|21.41|21.33|21.41|21.33|21.44|21.36|21.41|21.33|0
1631554200000|2021-09-13 17:30:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1631554210000|2021-09-13 17:30:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1631554220000|2021-09-13 17:30:20|21.44|21.36|21.49|21.41|21.49|21.41|21.44|21.36|0
1631554240000|2021-09-13 17:30:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1631554260000|2021-09-13 17:31:00|21.41|21.33|21.39|21.31|21.44|21.36|21.39|21.31|1
1631554270000|2021-09-13 17:31:10|21.41|21.33|21.41|21.33|21.44|21.36|21.41|21.33|0
1631554290000|2021-09-13 17:31:30|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1631554310000|2021-09-13 17:31:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1631554320000|2021-09-13 17:32:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631554330000|2021-09-13 17:32:10|21.34|21.26|21.39|21.31|21.39|21.31|21.34|21.26|0
1631554340000|2021-09-13 17:32:20|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|0
1631554350000|2021-09-13 17:32:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631554360000|2021-09-13 17:32:40|21.39|21.31|21.39|21.31|21.39|21.31|21.36|21.28|0
1631554370000|2021-09-13 17:32:50|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|0
1631554380000|2021-09-13 17:33:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631554390000|2021-09-13 17:33:10|21.39|21.31|21.39|21.31|21.39|21.31|21.36|21.28|0
1631554400000|2021-09-13 17:33:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1631554410000|2021-09-13 17:33:30|21.44|21.36|21.41|21.33|21.44|21.36|21.41|21.33|0
1631554420000|2021-09-13 17:33:40|21.44|21.36|21.41|21.33|21.44|21.36|21.41|21.33|0
1631554440000|2021-09-13 17:34:00|21.44|21.36|21.44|21.36|21.44|21.36|21.41|21.33|0
1631554450000|2021-09-13 17:34:10|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1631554470000|2021-09-13 17:34:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1631554480000|2021-09-13 17:34:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1631554490000|2021-09-13 17:34:50|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|0
1631554500000|2021-09-13 17:35:00|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|0
1631554510000|2021-09-13 17:35:10|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|0
1631554520000|2021-09-13 17:35:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1631554540000|2021-09-13 17:35:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|2
1631554550000|2021-09-13 17:35:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1631554560000|2021-09-13 17:36:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1631554600000|2021-09-13 17:36:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1631554630000|2021-09-13 17:37:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1631554670000|2021-09-13 17:37:50|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1631554690000|2021-09-13 17:38:10|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|0
1631554730000|2021-09-13 17:38:50|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1631554740000|2021-09-13 17:39:00|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1631554800000|2021-09-13 17:40:00|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|0
1631554810000|2021-09-13 17:40:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1631554840000|2021-09-13 17:40:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|1
1631554860000|2021-09-13 17:41:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1631554870000|2021-09-13 17:41:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1631554880000|2021-09-13 17:41:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1631554900000|2021-09-13 17:41:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1631554960000|2021-09-13 17:42:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1631554980000|2021-09-13 17:43:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1631554990000|2021-09-13 17:43:10|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1631555000000|2021-09-13 17:43:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1631555080000|2021-09-13 17:44:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|1
1631555090000|2021-09-13 17:44:50|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|2
1631555100000|2021-09-13 17:45:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1631555110000|2021-09-13 17:45:10|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1631555140000|2021-09-13 17:45:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1631555150000|2021-09-13 17:45:50|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1631555160000|2021-09-13 17:46:00|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1631555180000|2021-09-13 17:46:20|21.46|21.38|21.41|21.33|21.46|21.38|21.41|21.33|0
1631555190000|2021-09-13 17:46:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1631555220000|2021-09-13 17:47:00|21.46|21.38|21.46|21.38|21.46|21.38|21.44|21.36|0
1631555230000|2021-09-13 17:47:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1631555280000|2021-09-13 17:48:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1631555290000|2021-09-13 17:48:10|21.49|21.41|21.46|21.38|21.49|21.41|21.46|21.38|0
1631555310000|2021-09-13 17:48:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1631555320000|2021-09-13 17:48:40|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|0
1631555350000|2021-09-13 17:49:10|21.46|21.38|21.46|21.38|21.49|21.41|21.46|21.38|0
1631555360000|2021-09-13 17:49:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1631555380000|2021-09-13 17:49:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1631555390000|2021-09-13 17:49:50|21.49|21.41|21.49|21.41|21.49|21.41|21.46|21.38|2
1631555400000|2021-09-13 17:50:00|21.51|21.43|21.51|21.43|21.54|21.46|21.51|21.43|0
1631555410000|2021-09-13 17:50:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|1
1631555430000|2021-09-13 17:50:30|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|0
1631555460000|2021-09-13 17:51:00|21.56|21.48|21.56|21.48|21.59|21.51|21.56|21.48|0
1631555480000|2021-09-13 17:51:20|21.54|21.46|21.54|21.46|21.56|21.48|21.54|21.46|5
1631555490000|2021-09-13 17:51:30|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1631555500000|2021-09-13 17:51:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1631555520000|2021-09-13 17:52:00|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1631555530000|2021-09-13 17:52:10|21.49|21.41|21.49|21.41|21.51|21.43|21.49|21.41|0
1631555570000|2021-09-13 17:52:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1631555590000|2021-09-13 17:53:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|2
1631555630000|2021-09-13 17:53:50|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|0
1631555670000|2021-09-13 17:54:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1631555680000|2021-09-13 17:54:40|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1631555690000|2021-09-13 17:54:50|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1631555700000|2021-09-13 17:55:00|21.54|21.46|21.54|21.46|21.56|21.48|21.54|21.46|0
1631555710000|2021-09-13 17:55:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1631555730000|2021-09-13 17:55:30|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1631555740000|2021-09-13 17:55:40|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1631555750000|2021-09-13 17:55:50|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|8
1631555790000|2021-09-13 17:56:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|7
1631555840000|2021-09-13 17:57:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1631555860000|2021-09-13 17:57:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1631555870000|2021-09-13 17:57:50|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|0
1631555880000|2021-09-13 17:58:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1631555890000|2021-09-13 17:58:10|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|0
1631555920000|2021-09-13 17:58:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1631555930000|2021-09-13 17:58:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1631555970000|2021-09-13 17:59:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1631555990000|2021-09-13 17:59:50|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1631556000000|2021-09-13 18:00:00|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|1
1631556010000|2021-09-13 18:00:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1631556020000|2021-09-13 18:00:20|||||||||1
1631556030000|2021-09-13 18:00:30|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1631556040000|2021-09-13 18:00:40|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|0
1631556060000|2021-09-13 18:01:00|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1631556080000|2021-09-13 18:01:20|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|0
1631556090000|2021-09-13 18:01:30|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1631556100000|2021-09-13 18:01:40|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|0
1631556120000|2021-09-13 18:02:00|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1631556150000|2021-09-13 18:02:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1631556160000|2021-09-13 18:02:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1631556180000|2021-09-13 18:03:00|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|8
1631556200000|2021-09-13 18:03:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1631556210000|2021-09-13 18:03:30|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|2
1631556220000|2021-09-13 18:03:40|21.46|21.38|21.46|21.38|21.49|21.41|21.46|21.38|0
1631556230000|2021-09-13 18:03:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1631556240000|2021-09-13 18:04:00|21.46|21.38|21.46|21.38|21.49|21.41|21.46|21.38|0
1631556260000|2021-09-13 18:04:20|21.49|21.41|21.49|21.41|21.49|21.41|21.46|21.38|0
1631556270000|2021-09-13 18:04:30|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|0
1631556290000|2021-09-13 18:04:50|21.46|21.38|21.46|21.38|21.49|21.41|21.46|21.38|0
1631556320000|2021-09-13 18:05:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1631556340000|2021-09-13 18:05:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1631556390000|2021-09-13 18:06:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|1
1631556400000|2021-09-13 18:06:40|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1631556430000|2021-09-13 18:07:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1631556440000|2021-09-13 18:07:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1631556510000|2021-09-13 18:08:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1631556560000|2021-09-13 18:09:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1631556590000|2021-09-13 18:09:50|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1631556600000|2021-09-13 18:10:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1631556610000|2021-09-13 18:10:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|1
1631556620000|2021-09-13 18:10:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1631556630000|2021-09-13 18:10:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1631556640000|2021-09-13 18:10:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1631556660000|2021-09-13 18:11:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|1
1631556700000|2021-09-13 18:11:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|22
1631556720000|2021-09-13 18:12:00|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|1
1631556740000|2021-09-13 18:12:20|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|0
1631556760000|2021-09-13 18:12:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1631556780000|2021-09-13 18:13:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|1
1631556800000|2021-09-13 18:13:20|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|0
1631556820000|2021-09-13 18:13:40|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1631556830000|2021-09-13 18:13:50|21.61|21.53|21.61|21.53|21.61|21.53|21.59|21.51|0
1631556850000|2021-09-13 18:14:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1631556860000|2021-09-13 18:14:20|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|0
1631556870000|2021-09-13 18:14:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1631556880000|2021-09-13 18:14:40|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|0
1631556890000|2021-09-13 18:14:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1631556930000|2021-09-13 18:15:30|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|0
1631556950000|2021-09-13 18:15:50|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|0
1631556960000|2021-09-13 18:16:00|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|0
1631556970000|2021-09-13 18:16:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1631556980000|2021-09-13 18:16:20|||||||||11
1631556990000|2021-09-13 18:16:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|3
1631557000000|2021-09-13 18:16:40|||||||||8
1631557030000|2021-09-13 18:17:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|1
1631557080000|2021-09-13 18:18:00|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|0
1631557090000|2021-09-13 18:18:10|21.66|21.58|21.64|21.56|21.66|21.58|21.61|21.53|0
1631557100000|2021-09-13 18:18:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1631557110000|2021-09-13 18:18:30|21.69|21.61|21.66|21.58|21.69|21.61|21.64|21.56|0
1631557140000|2021-09-13 18:19:00|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|0
1631557150000|2021-09-13 18:19:10|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|0
1631557190000|2021-09-13 18:19:50|21.61|21.53|21.61|21.53|21.64|21.56|21.61|21.53|0
1631557200000|2021-09-13 18:20:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1631557220000|2021-09-13 18:20:20|21.66|21.58|21.69|21.61|21.69|21.61|21.64|21.56|0
1631557230000|2021-09-13 18:20:30|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|0
1631557240000|2021-09-13 18:20:40|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|0
1631557260000|2021-09-13 18:21:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|1
1631557330000|2021-09-13 18:22:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|1
1631557340000|2021-09-13 18:22:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1631557350000|2021-09-13 18:22:30|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1631557360000|2021-09-13 18:22:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|4
1631557370000|2021-09-13 18:22:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1631557380000|2021-09-13 18:23:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1631557400000|2021-09-13 18:23:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1631557440000|2021-09-13 18:24:00|||||||||3
1631557550000|2021-09-13 18:25:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|52
1631557600000|2021-09-13 18:26:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|9
1631557610000|2021-09-13 18:26:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1631557640000|2021-09-13 18:27:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|4
1631557650000|2021-09-13 18:27:30|21.59|21.51|21.59|21.51|21.61|21.53|21.56|21.48|0
1631557660000|2021-09-13 18:27:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1631557670000|2021-09-13 18:27:50|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|53
1631557690000|2021-09-13 18:28:10|||||||||1
1631557700000|2021-09-13 18:28:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1631557750000|2021-09-13 18:29:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1631557760000|2021-09-13 18:29:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1631557770000|2021-09-13 18:29:30|21.69|21.61|21.69|21.61|21.69|21.61|21.66|21.58|0
1631557780000|2021-09-13 18:29:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1631557790000|2021-09-13 18:29:50|21.69|21.61|21.66|21.58|21.69|21.61|21.66|21.58|0
1631557810000|2021-09-13 18:30:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1631557850000|2021-09-13 18:30:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|3
1631557880000|2021-09-13 18:31:20|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|8
1631557890000|2021-09-13 18:31:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1631557960000|2021-09-13 18:32:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1631557980000|2021-09-13 18:33:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1631558020000|2021-09-13 18:33:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|1
1631558040000|2021-09-13 18:34:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1631558060000|2021-09-13 18:34:20|21.71|21.63|21.71|21.63|21.71|21.63|21.69|21.61|0
1631558070000|2021-09-13 18:34:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1631558110000|2021-09-13 18:35:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1631558450000|2021-09-13 18:40:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|6
1631558480000|2021-09-13 18:41:20|||||||||3
1631558510000|2021-09-13 18:41:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1631558520000|2021-09-13 18:42:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1631558570000|2021-09-13 18:42:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|1
1631558790000|2021-09-13 18:46:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|7
1631558800000|2021-09-13 18:46:40|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|0
1631558810000|2021-09-13 18:46:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1631558820000|2021-09-13 18:47:00|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|0
1631558840000|2021-09-13 18:47:20|||||||||3
1631558850000|2021-09-13 18:47:30|21.54|21.46|21.54|21.46|21.56|21.48|21.54|21.46|0
1631558860000|2021-09-13 18:47:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|4
1631558880000|2021-09-13 18:48:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|27
1631558920000|2021-09-13 18:48:40|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|8
1631558930000|2021-09-13 18:48:50|21.51|21.43|21.51|21.43|21.51|21.43|21.49|21.41|0
1631558940000|2021-09-13 18:49:00|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1631558990000|2021-09-13 18:49:50|||||||||1
1631559010000|2021-09-13 18:50:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|8
1631559300000|2021-09-13 18:55:00|21.66|21.58|21.61|21.53|21.66|21.58|21.61|21.53|15
1631559330000|2021-09-13 18:55:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|27
1631559360000|2021-09-13 18:56:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|8
1631559380000|2021-09-13 18:56:20|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1631559390000|2021-09-13 18:56:30|21.49|21.41|21.49|21.41|21.51|21.43|21.49|21.41|0
1631559400000|2021-09-13 18:56:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1631559410000|2021-09-13 18:56:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1631559420000|2021-09-13 18:57:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1631559470000|2021-09-13 18:57:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1631559480000|2021-09-13 18:58:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1631559490000|2021-09-13 18:58:10|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1631559520000|2021-09-13 18:58:40|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1631559530000|2021-09-13 18:58:50|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|2
1631559620000|2021-09-13 19:00:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|52
1631559640000|2021-09-13 19:00:40|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1631559650000|2021-09-13 19:00:50|21.64|21.56|21.64|21.56|21.64|21.56|21.61|21.53|0
1631559660000|2021-09-13 19:01:00|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|0
1631559680000|2021-09-13 19:01:20|21.66|21.58|21.66|21.58|21.69|21.61|21.66|21.58|4
1631559690000|2021-09-13 19:01:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1631559700000|2021-09-13 19:01:40|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|0
1631559720000|2021-09-13 19:02:00|21.74|21.66|21.71|21.63|21.74|21.66|21.71|21.63|0
1631559730000|2021-09-13 19:02:10|21.74|21.66|21.71|21.63|21.74|21.66|21.71|21.63|0
1631559740000|2021-09-13 19:02:20|21.69|21.61|21.69|21.61|21.69|21.61|21.66|21.58|1
1631559750000|2021-09-13 19:02:30|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1631559760000|2021-09-13 19:02:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|1
1631559770000|2021-09-13 19:02:50|21.74|21.66|21.74|21.66|21.74|21.66|21.71|21.63|0
1631559780000|2021-09-13 19:03:00|21.71|21.63|21.71|21.63|21.74|21.66|21.71|21.63|0
1631559790000|2021-09-13 19:03:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1631559800000|2021-09-13 19:03:20|21.71|21.63|21.71|21.63|21.74|21.66|21.71|21.63|0
1631559810000|2021-09-13 19:03:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1631559850000|2021-09-13 19:04:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|3
1631559880000|2021-09-13 19:04:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|3
1631559930000|2021-09-13 19:05:30|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|2
1631559950000|2021-09-13 19:05:50|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|1
1631559960000|2021-09-13 19:06:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1631559970000|2021-09-13 19:06:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|3
1631559980000|2021-09-13 19:06:20|21.76|21.68|21.71|21.63|21.76|21.68|21.71|21.63|2
1631559990000|2021-09-13 19:06:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|12
1631560020000|2021-09-13 19:07:00|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|7
1631560030000|2021-09-13 19:07:10|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1631560040000|2021-09-13 19:07:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|1
1631560050000|2021-09-13 19:07:30|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1631560060000|2021-09-13 19:07:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|1
1631560070000|2021-09-13 19:07:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1631560080000|2021-09-13 19:08:00|21.54|21.46|21.54|21.46|21.54|21.46|21.51|21.43|3
1631560110000|2021-09-13 19:08:30|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1631560130000|2021-09-13 19:08:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1631560140000|2021-09-13 19:09:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1631560150000|2021-09-13 19:09:10|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1631560160000|2021-09-13 19:09:20|21.49|21.41|21.49|21.41|21.51|21.43|21.49|21.41|6
1631560170000|2021-09-13 19:09:30|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1631560190000|2021-09-13 19:09:50|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|1
1631560200000|2021-09-13 19:10:00|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1631560210000|2021-09-13 19:10:10|21.41|21.33|21.36|21.28|21.41|21.33|21.36|21.28|0
1631560220000|2021-09-13 19:10:20|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|2
1631560230000|2021-09-13 19:10:30|21.44|21.36|21.44|21.36|21.46|21.38|21.44|21.36|2
1631560240000|2021-09-13 19:10:40|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|0
1631560250000|2021-09-13 19:10:50|21.36|21.28|21.41|21.33|21.41|21.33|21.36|21.28|3
1631560260000|2021-09-13 19:11:00|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|1
1631560270000|2021-09-13 19:11:10|21.44|21.36|21.44|21.36|21.46|21.38|21.44|21.36|2
1631560280000|2021-09-13 19:11:20|21.41|21.33|21.41|21.33|21.41|21.33|21.39|21.31|0
1631560290000|2021-09-13 19:11:30|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1631560310000|2021-09-13 19:11:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|1
1631560320000|2021-09-13 19:12:00|21.31|21.23|21.36|21.28|21.36|21.28|21.31|21.23|26
1631560350000|2021-09-13 19:12:30|21.34|21.26|21.34|21.26|21.34|21.26|21.31|21.23|1
1631560360000|2021-09-13 19:12:40|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|1
1631560370000|2021-09-13 19:12:50|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1631560390000|2021-09-13 19:13:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|1
1631560400000|2021-09-13 19:13:20|21.39|21.31|21.39|21.31|21.39|21.31|21.36|21.28|9
1631560420000|2021-09-13 19:13:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|2
1631560430000|2021-09-13 19:13:50|||||||||1
1631560440000|2021-09-13 19:14:00|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1631560460000|2021-09-13 19:14:20|21.39|21.31|21.39|21.31|21.41|21.33|21.39|21.31|2
1631560470000|2021-09-13 19:14:30|21.41|21.33|21.41|21.33|21.41|21.33|21.39|21.31|1
1631560480000|2021-09-13 19:14:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1631560490000|2021-09-13 19:14:50|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|1
1631560500000|2021-09-13 19:15:00|21.41|21.33|21.41|21.33|21.41|21.33|21.39|21.31|1
1631560510000|2021-09-13 19:15:10|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1631560520000|2021-09-13 19:15:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|1
1631560540000|2021-09-13 19:15:40|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|5
1631560560000|2021-09-13 19:16:00|21.46|21.38|21.41|21.33|21.46|21.38|21.41|21.33|4
1631560570000|2021-09-13 19:16:10|21.39|21.31|21.34|21.26|21.39|21.31|21.34|21.26|0
1631560580000|2021-09-13 19:16:20|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1631560590000|2021-09-13 19:16:30|21.31|21.23|21.31|21.23|21.34|21.26|21.31|21.23|7
1631560600000|2021-09-13 19:16:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|1
1631560610000|2021-09-13 19:16:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631560720000|2021-09-13 19:18:40|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|16
1631560740000|2021-09-13 19:19:00|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|1
1631560760000|2021-09-13 19:19:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631560770000|2021-09-13 19:19:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1631560790000|2021-09-13 19:19:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631560800000|2021-09-13 19:20:00|21.31|21.23|21.34|21.26|21.34|21.26|21.31|21.23|4
1631560810000|2021-09-13 19:20:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631560870000|2021-09-13 19:21:10|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|3
1631560880000|2021-09-13 19:21:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631560900000|2021-09-13 19:21:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|1
1631560930000|2021-09-13 19:22:10|||||||||5
1631560950000|2021-09-13 19:22:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631560960000|2021-09-13 19:22:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|8
1631560970000|2021-09-13 19:22:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631561000000|2021-09-13 19:23:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|11
1631561010000|2021-09-13 19:23:30|21.29|21.21|21.26|21.18|21.29|21.21|21.24|21.16|1
1631561020000|2021-09-13 19:23:40|21.24|21.16|21.24|21.16|21.26|21.18|21.24|21.16|0
1631561030000|2021-09-13 19:23:50|21.26|21.18|21.26|21.18|21.26|21.18|21.24|21.16|1
1631561040000|2021-09-13 19:24:00|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|0
1631561070000|2021-09-13 19:24:30|||||||||1
1631561090000|2021-09-13 19:24:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631561100000|2021-09-13 19:25:00|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|1
1631561110000|2021-09-13 19:25:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631561130000|2021-09-13 19:25:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|2
1631561140000|2021-09-13 19:25:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631561150000|2021-09-13 19:25:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|1
1631561160000|2021-09-13 19:26:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631561190000|2021-09-13 19:26:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631561200000|2021-09-13 19:26:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|1
1631561290000|2021-09-13 19:28:10|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|0
1631561310000|2021-09-13 19:28:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|1
1631561320000|2021-09-13 19:28:40|||||||||1
1631561340000|2021-09-13 19:29:00|||||||||1
1631561370000|2021-09-13 19:29:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631561380000|2021-09-13 19:29:40|21.16|21.08|21.19|21.11|21.19|21.11|21.16|21.08|7
1631561390000|2021-09-13 19:29:50|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|1
1631561400000|2021-09-13 19:30:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631561410000|2021-09-13 19:30:10|21.26|21.18|21.26|21.18|21.26|21.18|21.21|21.13|5
1631561420000|2021-09-13 19:30:20|21.29|21.21|21.29|21.21|21.29|21.21|21.26|21.18|0
1631561460000|2021-09-13 19:31:00|21.26|21.18|21.24|21.16|21.29|21.21|21.24|21.16|0
1631561490000|2021-09-13 19:31:30|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1631561500000|2021-09-13 19:31:40|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1631561520000|2021-09-13 19:32:00|21.26|21.18|21.26|21.18|21.26|21.18|21.24|21.16|0
1631561530000|2021-09-13 19:32:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631561550000|2021-09-13 19:32:30|21.21|21.13|21.21|21.13|21.24|21.16|21.21|21.13|0
1631561630000|2021-09-13 19:33:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631561640000|2021-09-13 19:34:00|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|0
1631561680000|2021-09-13 19:34:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631561690000|2021-09-13 19:34:50|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|0
1631561700000|2021-09-13 19:35:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631561710000|2021-09-13 19:35:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631561730000|2021-09-13 19:35:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|1
1631561750000|2021-09-13 19:35:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631561760000|2021-09-13 19:36:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631561770000|2021-09-13 19:36:10|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|0
1631561780000|2021-09-13 19:36:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631561790000|2021-09-13 19:36:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631561800000|2021-09-13 19:36:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631561810000|2021-09-13 19:36:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631561820000|2021-09-13 19:37:00|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|0
1631561870000|2021-09-13 19:37:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631561890000|2021-09-13 19:38:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|1
1631561900000|2021-09-13 19:38:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|1
1631561910000|2021-09-13 19:38:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631561940000|2021-09-13 19:39:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631561960000|2021-09-13 19:39:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631561970000|2021-09-13 19:39:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|1
1631562000000|2021-09-13 19:40:00|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1631562010000|2021-09-13 19:40:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631562470000|2021-09-13 19:47:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|6
1631562590000|2021-09-13 19:49:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|1
1631562600000|2021-09-13 19:50:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|2
1631562610000|2021-09-13 19:50:10|21.19|21.11|21.19|21.11|21.21|21.13|21.16|21.08|0
1631562620000|2021-09-13 19:50:20|21.16|21.08|21.19|21.11|21.19|21.11|21.16|21.08|0
1631562630000|2021-09-13 19:50:30|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1631562640000|2021-09-13 19:50:40|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1631562650000|2021-09-13 19:50:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1631562660000|2021-09-13 19:51:00|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1631562670000|2021-09-13 19:51:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631562680000|2021-09-13 19:51:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631562690000|2021-09-13 19:51:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631562700000|2021-09-13 19:51:40|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1631562710000|2021-09-13 19:51:50|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|4
1631562720000|2021-09-13 19:52:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1631562730000|2021-09-13 19:52:10|21.14|21.06|21.09|21.01|21.14|21.06|21.09|21.01|0
1631562740000|2021-09-13 19:52:20|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|0
1631562750000|2021-09-13 19:52:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1631562760000|2021-09-13 19:52:40|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1631562780000|2021-09-13 19:53:00|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1631562790000|2021-09-13 19:53:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1631562820000|2021-09-13 19:53:40|21.16|21.08|21.14|21.06|21.16|21.08|21.11|21.03|1
1631562840000|2021-09-13 19:54:00|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1631562860000|2021-09-13 19:54:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1631562870000|2021-09-13 19:54:30|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1631562900000|2021-09-13 19:55:00|21.14|21.06|21.14|21.06|21.14|21.06|21.11|21.03|0
1631562910000|2021-09-13 19:55:10|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|0
1631562930000|2021-09-13 19:55:30|21.11|21.03|21.11|21.03|21.14|21.06|21.11|21.03|2
1631562940000|2021-09-13 19:55:40|21.14|21.06|21.14|21.06|21.14|21.06|21.11|21.03|1
1631562950000|2021-09-13 19:55:50|21.11|21.03|21.11|21.03|21.14|21.06|21.11|21.03|0
1631562970000|2021-09-13 19:56:10|21.06|20.98|21.06|20.98|21.09|21.01|21.06|20.98|1
1631562980000|2021-09-13 19:56:20|21.07|20.99|21.09|21.01|21.09|21.01|21.06|20.98|0
1631562990000|2021-09-13 19:56:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631563000000|2021-09-13 19:56:40|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|4
1631563010000|2021-09-13 19:56:50|21.07|20.99|21.09|21.01|21.09|21.01|21.06|20.98|0
1631563020000|2021-09-13 19:57:00|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1631563050000|2021-09-13 19:57:30|21.15|20.9|21.13|20.88|21.15|20.9|21.1|20.85|5
1631563080000|2021-09-13 19:58:00|21.1|20.85|21.1|20.85|21.13|20.88|21.1|20.85|0
1631563090000|2021-09-13 19:58:10|||||||||1
1631563100000|2021-09-13 19:58:20|||||||||1
1631563120000|2021-09-13 19:58:40|||||||||1
1631563130000|2021-09-13 19:58:50|||||||||1
1631563140000|2021-09-13 19:59:00|20.99|20.91|21.1|20.85|21.1|20.91|20.99|20.85|1
1631563150000|2021-09-13 19:59:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1631563170000|2021-09-13 19:59:30|||||||||1
1631563180000|2021-09-13 19:59:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631563190000|2021-09-13 19:59:50|||||||||1
1631578500000|2021-09-14 00:15:00|21|20.7|21|20.7|21|20.7|21|20.7|0
1631578510000|2021-09-14 00:15:10|21.03|20.73|21.03|20.73|21.03|20.73|21.03|20.73|0
1631578530000|2021-09-14 00:15:30||20.78||20.73||20.78||20.73|0
1631578590000|2021-09-14 00:16:30||20.78||20.78||20.78||20.78|0
1631578770000|2021-09-14 00:19:30|21|20.75|21|20.75|21|20.75|21|20.75|0
1631578780000|2021-09-14 00:19:40|21.03|20.78|21.03|20.78|21.03|20.78|21|20.75|0
1631578810000|2021-09-14 00:20:10||20.73||20.73||20.73||20.73|0
1631578890000|2021-09-14 00:21:30|20.98|20.68|21.03|20.73|21.03|20.73|20.98|20.68|0
1631578980000|2021-09-14 00:23:00||20.78||20.78||20.78||20.73|0
1631578990000|2021-09-14 00:23:10||20.73||20.73||20.78||20.73|0
1631579110000|2021-09-14 00:25:10||20.78||20.78||20.78||20.78|0
1631579160000|2021-09-14 00:26:00||20.73||20.73||20.78||20.73|0
1631579300000|2021-09-14 00:28:20|20.98|20.69|21|20.7|21|20.7|20.77|20.69|20
1631579310000|2021-09-14 00:28:30|21.03|20.73|21.03|20.73|21.03|20.73|21.03|20.73|0
1631579370000|2021-09-14 00:29:30|21|20.78|21.05|20.8|21.05|20.86|20.94|20.75|0
1631579410000|2021-09-14 00:30:10|20.94|20.86|21.05|20.8|21.05|20.86|20.94|20.8|0
1631579490000|2021-09-14 00:31:30|20.94|20.86|20.98|20.68|20.98|20.89|20.94|20.68|1
1631579520000|2021-09-14 00:32:00||20.73||20.73||20.73||20.73|0
1631579530000|2021-09-14 00:32:10||20.68||20.68||20.68||20.68|0
1631579540000|2021-09-14 00:32:20||20.73||20.68||20.73||20.68|0
1631579560000|2021-09-14 00:32:40||20.73||20.73||20.73||20.73|0
1631579600000|2021-09-14 00:33:20||20.68||20.68||20.68||20.68|0
1631579780000|2021-09-14 00:36:20|20.93||20.93||20.93||20.93||0
1631579800000|2021-09-14 00:36:40|20.98||20.98||20.98||20.98||0
1631579840000|2021-09-14 00:37:20|20.93||20.93||20.93||20.93||0
1631580300000|2021-09-14 00:45:00|20.98||20.93||20.98||20.93||0
1631580350000|2021-09-14 00:45:50|20.98||20.98||20.98||20.98||0
1631580370000|2021-09-14 00:46:10|20.93||20.93||20.93||20.93||0
1631580400000|2021-09-14 00:46:40|20.98||20.98||20.98||20.98||0
1631580410000|2021-09-14 00:46:50|20.93||20.93||20.93||20.93||0
1631580420000|2021-09-14 00:47:00|20.98||20.98||20.98||20.98||0
1631580430000|2021-09-14 00:47:10|20.93||20.93||20.93||20.93||0
1631580440000|2021-09-14 00:47:20|20.98||20.98||20.98||20.98||0
1631580590000|2021-09-14 00:49:50|20.93||20.93||20.93||20.93||0
1631580600000|2021-09-14 00:50:00|20.98||20.98||20.98||20.98||0
1631581240000|2021-09-14 01:00:40|20.93||20.93||20.93||20.93||0
1631581260000|2021-09-14 01:01:00|20.98||20.98||20.98||20.98||0
1631581300000|2021-09-14 01:01:40|20.93||20.93||20.93||20.93||0
1631581330000|2021-09-14 01:02:10|20.98||20.93||20.98||20.93||0
1631581630000|2021-09-14 01:07:10|20.98||20.98||20.98||20.98||0
1631581800000|2021-09-14 01:10:00|20.93||20.93||20.93||20.93||0
1631581910000|2021-09-14 01:11:50|20.98||20.98||20.98||20.98||0
1631582330000|2021-09-14 01:18:50|20.93||20.93||20.93||20.93||0
1631582710000|2021-09-14 01:25:10|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1631582840000|2021-09-14 01:27:20|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631582880000|2021-09-14 01:28:00|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1631582900000|2021-09-14 01:28:20|20.93|20.68|20.9|20.65|20.93|20.68|20.9|20.65|0
1631582920000|2021-09-14 01:28:40|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631582930000|2021-09-14 01:28:50|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1631582950000|2021-09-14 01:29:10|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631583000000|2021-09-14 01:30:00|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1631583010000|2021-09-14 01:30:10|20.93|20.68|20.9|20.65|20.93|20.68|20.9|20.65|0
1631583090000|2021-09-14 01:31:30|20.93|20.68|20.9|20.65|20.93|20.68|20.9|20.65|0
1631583100000|2021-09-14 01:31:40|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631583180000|2021-09-14 01:33:00|20.9|20.65|20.93|20.68|20.93|20.68|20.9|20.65|0
1631583190000|2021-09-14 01:33:10|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1631583210000|2021-09-14 01:33:30|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631583230000|2021-09-14 01:33:50|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1631583240000|2021-09-14 01:34:00|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631583350000|2021-09-14 01:35:50|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1631583380000|2021-09-14 01:36:20|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631583400000|2021-09-14 01:36:40|20.9|20.65|20.9|20.65|20.93|20.68|20.9|20.65|0
1631583620000|2021-09-14 01:40:20|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631583630000|2021-09-14 01:40:30|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1631583640000|2021-09-14 01:40:40|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631584120000|2021-09-14 01:48:40|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1631584130000|2021-09-14 01:48:50|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631584280000|2021-09-14 01:51:20|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1631584290000|2021-09-14 01:51:30|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631584430000|2021-09-14 01:53:50|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1631584440000|2021-09-14 01:54:00|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631584910000|2021-09-14 02:01:50|20.9|20.65|20.93|20.68|20.93|20.68|20.9|20.65|0
1631584930000|2021-09-14 02:02:10|20.9|20.65|20.93|20.68|20.93|20.68|20.9|20.65|0
1631584950000|2021-09-14 02:02:30|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1631585440000|2021-09-14 02:10:40|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631585450000|2021-09-14 02:10:50|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1631585490000|2021-09-14 02:11:30|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631585780000|2021-09-14 02:16:20|20.9|20.65|20.93|20.68|20.93|20.68|20.9|20.65|0
1631585820000|2021-09-14 02:17:00|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1631585860000|2021-09-14 02:17:40|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631585870000|2021-09-14 02:17:50|20.9|20.65|20.9|20.65|20.93|20.68|20.9|20.65|0
1631585950000|2021-09-14 02:19:10|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631585960000|2021-09-14 02:19:20|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1631586230000|2021-09-14 02:23:50|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631586240000|2021-09-14 02:24:00|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1631586250000|2021-09-14 02:24:10|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631586260000|2021-09-14 02:24:20|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1631586270000|2021-09-14 02:24:30|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631586300000|2021-09-14 02:25:00|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1631586320000|2021-09-14 02:25:20|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631586370000|2021-09-14 02:26:10|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1631586380000|2021-09-14 02:26:20|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631586420000|2021-09-14 02:27:00|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1631586470000|2021-09-14 02:27:50||20.68||20.68||20.68||20.68|0
1631586600000|2021-09-14 02:30:00|21|20.73|20.98|20.68|21|20.86|20.94|20.68|0
1631586810000|2021-09-14 02:33:30|21.03|20.73|20.98|20.73|21.03|20.73|20.98|20.73|0
1631586820000|2021-09-14 02:33:40||20.68||20.68||20.68||20.68|0
1631586830000|2021-09-14 02:33:50|21|20.73|21.03|20.73|21.03|20.73|21|20.7|0
1631586840000|2021-09-14 02:34:00|21|20.7|20.98|20.68|21|20.7|20.98|20.68|0
1631586850000|2021-09-14 02:34:10|21|20.7|20.98|20.68|21.03|20.73|20.98|20.68|0
1631587230000|2021-09-14 02:40:30|20.93||20.98||20.98||20.93||0
1631588350000|2021-09-14 02:59:10|21|20.7|21|20.7|21|20.7|21|20.7|0
1631588360000|2021-09-14 02:59:20|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1631588470000|2021-09-14 03:01:10|21|20.7|20.98|20.68|21|20.7|20.98|20.68|0
1631588540000|2021-09-14 03:02:20|21|20.7|21|20.7|21|20.7|21|20.7|0
1631588610000|2021-09-14 03:03:30|21.03|20.73|21|20.7|21.03|20.73|21|20.7|0
1631588710000|2021-09-14 03:05:10|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1631588720000|2021-09-14 03:05:20|21|20.7|21|20.7|21|20.7|21|20.7|0
1631588740000|2021-09-14 03:05:40|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1631588750000|2021-09-14 03:05:50|21|20.7|20.98|20.68|21|20.7|20.98|20.68|0
1631588760000|2021-09-14 03:06:00|21|20.7|21|20.7|21|20.7|21|20.7|0
1631588830000|2021-09-14 03:07:10|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1631589910000|2021-09-14 03:25:10|20.93||20.98||20.98||20.93||0
1631590050000|2021-09-14 03:27:30|20.93||20.93||20.93||20.93||0
1631590080000|2021-09-14 03:28:00|20.98||20.98||20.98||20.98||0
1631590120000|2021-09-14 03:28:40|20.93||20.93||20.93||20.93||0
1631590140000|2021-09-14 03:29:00|20.98||20.98||20.98||20.98||0
1631590560000|2021-09-14 03:36:00|20.93||20.98||20.98||20.93||0
1631590620000|2021-09-14 03:37:00|20.93||20.93||20.93||20.93||0
1631590670000|2021-09-14 03:37:50|20.98||20.98||20.98||20.98||0
1631590680000|2021-09-14 03:38:00|20.93||20.93||20.93||20.93||0
1631590690000|2021-09-14 03:38:10|20.98||20.98||20.98||20.98||0
1631590800000|2021-09-14 03:40:00|20.93||20.93||20.93||20.93||0
1631590830000|2021-09-14 03:40:30|20.98||20.98||20.98||20.98||0
1631591160000|2021-09-14 03:46:00|20.93||20.93||20.93||20.93||0
1631591170000|2021-09-14 03:46:10|20.98||20.98||20.98||20.98||0
1631591260000|2021-09-14 03:47:40|20.93||20.93||20.93||20.93||0
1631591270000|2021-09-14 03:47:50|20.98||20.98||20.98||20.98||0
1631591280000|2021-09-14 03:48:00|20.93||20.93||20.93||20.93||0
1631591290000|2021-09-14 03:48:10|20.98||20.98||20.98||20.98||0
1631592420000|2021-09-14 04:07:00|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1631592430000|2021-09-14 04:07:10|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1631592500000|2021-09-14 04:08:20|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1631592510000|2021-09-14 04:08:30|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1631592540000|2021-09-14 04:09:00|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1631592600000|2021-09-14 04:10:00|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1631592610000|2021-09-14 04:10:10|21.01|20.71|20.98|20.68|21.01|20.71|20.98|20.68|0
1631592630000|2021-09-14 04:10:30|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1631592780000|2021-09-14 04:13:00|21.03|20.73|21.03|20.73|21.03|20.73|21.03|20.73|0
1631592800000|2021-09-14 04:13:20|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1631592860000|2021-09-14 04:14:20|21.03|20.73|21.01|20.71|21.03|20.73|21.01|20.71|0
1631593730000|2021-09-14 04:28:50|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1631593860000|2021-09-14 04:31:00|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1631594020000|2021-09-14 04:33:40|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1631594050000|2021-09-14 04:34:10|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1631594060000|2021-09-14 04:34:20|20.98|20.68|20.98|20.68|21.01|20.71|20.98|20.68|0
1631594430000|2021-09-14 04:40:30|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1631594590000|2021-09-14 04:43:10|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1631594750000|2021-09-14 04:45:50|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1631594820000|2021-09-14 04:47:00|21.03|20.73|21.01|20.71|21.03|20.73|21.01|20.71|0
1631594850000|2021-09-14 04:47:30|21.03|20.73|21.03|20.73|21.03|20.73|21.01|20.71|0
1631594900000|2021-09-14 04:48:20|21.01|20.71|21.03|20.73|21.03|20.73|21.01|20.71|0
1631594910000|2021-09-14 04:48:30|21.01|20.71|21.03|20.73|21.03|20.73|21.01|20.71|0
1631594920000|2021-09-14 04:48:40|21.01|20.71|21.01|20.71|21.03|20.73|21.01|20.71|0
1631594940000|2021-09-14 04:49:00|21.03|20.73|21.03|20.73|21.03|20.73|21.01|20.71|0
1631594950000|2021-09-14 04:49:10|21.01|20.71|21.03|20.73|21.03|20.73|21.01|20.71|0
1631594960000|2021-09-14 04:49:20|21.01|20.71|21.01|20.71|21.03|20.73|21.01|20.71|0
1631594970000|2021-09-14 04:49:30|21.03|20.73|21.03|20.73|21.03|20.73|21.01|20.71|0
1631594980000|2021-09-14 04:49:40|21.01|20.71|21.03|20.73|21.03|20.73|21.01|20.71|0
1631594990000|2021-09-14 04:49:50|21.01|20.71|21.03|20.73|21.03|20.73|21.01|20.71|0
1631595000000|2021-09-14 04:50:00|21.01|20.71|21.03|20.73|21.03|20.73|21.01|20.71|0
1631595010000|2021-09-14 04:50:10|21.01|20.71|21.01|20.71|21.03|20.73|21.01|20.71|0
1631595020000|2021-09-14 04:50:20|21.03|20.73|21.03|20.73|21.03|20.73|21.01|20.71|0
1631595030000|2021-09-14 04:50:30|21.01|20.71|21.03|20.73|21.03|20.73|21.01|20.71|0
1631595040000|2021-09-14 04:50:40|21.01|20.71|21.03|20.73|21.03|20.73|21.01|20.71|0
1631595060000|2021-09-14 04:51:00|21.01|20.71|21.03|20.73|21.03|20.73|21.01|20.71|0
1631595070000|2021-09-14 04:51:10|21.01|20.71|21.03|20.73|21.03|20.73|21.01|20.71|0
1631595250000|2021-09-14 04:54:10|21.01|20.71|21.03|20.73|21.03|20.73|21.01|20.71|0
1631595260000|2021-09-14 04:54:20|21.01|20.71|21.01|20.71|21.03|20.73|21.01|20.71|0
1631595270000|2021-09-14 04:54:30|21.03|20.73|20.98|20.68|21.03|20.73|20.98|20.68|0
1631595440000|2021-09-14 04:57:20||20.73||20.73||20.73||20.73|0
1631595450000|2021-09-14 04:57:30||20.68||20.68||20.68||20.68|0
1631595530000|2021-09-14 04:58:50||20.73||20.73||20.73||20.73|0
1631595540000|2021-09-14 04:59:00||20.68||20.68||20.68||20.68|0
1631595590000|2021-09-14 04:59:50||20.73||20.73||20.73||20.73|0
1631595600000|2021-09-14 05:00:00|21.03||21.03||21.03||21.03||0
1631595610000|2021-09-14 05:00:10|20.98|20.68|20.98|20.73|20.98|20.73|20.98|20.68|0
1631595620000|2021-09-14 05:00:20||20.68||20.73||20.73||20.68|0
1631595630000|2021-09-14 05:00:30||20.68||20.73||20.73||20.68|0
1631595640000|2021-09-14 05:00:40||20.68||20.68||20.73||20.68|0
1631595710000|2021-09-14 05:01:50||20.73||20.68||20.73||20.68|0
1631595720000|2021-09-14 05:02:00||20.73||20.68||20.73||20.68|0
1631595760000|2021-09-14 05:02:40||20.73||20.73||20.73||20.68|0
1631595770000|2021-09-14 05:02:50|21.01|20.68|20.96|20.71|21.01|20.73|20.96|20.68|0
1631595780000|2021-09-14 05:03:00|20.98|20.73|20.98|20.73|20.98|20.73|20.96|20.68|0
1631595800000|2021-09-14 05:03:20||20.68||20.68||20.68||20.68|0
1631595810000|2021-09-14 05:03:30||20.73||20.68||20.73||20.68|0
1631596370000|2021-09-14 05:12:50|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1631596410000|2021-09-14 05:13:30|21.03|20.73|21.03|20.73|21.03|20.73|21.03|20.73|0
1631596420000|2021-09-14 05:13:40|21.01|20.71|20.98|20.68|21.01|20.71|20.98|20.68|0
1631596430000|2021-09-14 05:13:50|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1631596440000|2021-09-14 05:14:00|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1631596720000|2021-09-14 05:18:40|21.01|20.71|20.98|20.68|21.01|20.71|20.98|20.68|0
1631596750000|2021-09-14 05:19:10|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1631596800000|2021-09-14 05:20:00|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1631597070000|2021-09-14 05:24:30|20.93||20.93||20.93||20.93||0
1631597150000|2021-09-14 05:25:50|20.91|20.66|20.91|20.66|20.93|20.68|20.91|20.66|0
1631597160000|2021-09-14 05:26:00|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1631597530000|2021-09-14 05:32:10|20.98||20.98||20.98||20.98||0
1631597550000|2021-09-14 05:32:30|20.93||20.93||20.93||20.93||0
1631597580000|2021-09-14 05:33:00|20.98||20.98||20.98||20.98||0
1631597710000|2021-09-14 05:35:10|20.93||20.93||20.93||20.93||0
1631598170000|2021-09-14 05:42:50|20.98||20.98||20.98||20.98||0
1631598190000|2021-09-14 05:43:10||20.73||20.73||20.73||20.73|0
1631598240000|2021-09-14 05:44:00|21.03||21.03||21.03||21.03||0
1631598290000|2021-09-14 05:44:50|20.98|20.78|20.98|20.73|20.98|20.78|20.98|20.73|0
1631598660000|2021-09-14 05:51:00||20.68||20.73||20.73||20.68|0
1631598830000|2021-09-14 05:53:50|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1631598960000|2021-09-14 05:56:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1631598970000|2021-09-14 05:56:10|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1631599100000|2021-09-14 05:58:20|20.95|20.87|21.01|20.76|21.01|20.87|20.95|20.76|0
1631599140000|2021-09-14 05:59:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1631599170000|2021-09-14 05:59:30|20.92|20.84|20.92|20.84|20.96|20.84|20.92|20.71|0
1631599190000|2021-09-14 05:59:50|||||||||5
1631599200000|2021-09-14 06:00:00|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1631599210000|2021-09-14 06:00:10|20.92|20.84|20.92|20.84|20.95|20.87|20.92|20.84|6
1631599240000|2021-09-14 06:00:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1631599250000|2021-09-14 06:00:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1631599280000|2021-09-14 06:01:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1631599320000|2021-09-14 06:02:00|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|0
1631599370000|2021-09-14 06:02:50|||||||||1
1631599460000|2021-09-14 06:04:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1631599500000|2021-09-14 06:05:00|21|20.92|21|20.92|21|20.92|21|20.92|3
1631599510000|2021-09-14 06:05:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1631599590000|2021-09-14 06:06:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|5
1631599730000|2021-09-14 06:08:50|||||||||1
1631599750000|2021-09-14 06:09:10|20.87|20.79|20.92|20.84|20.92|20.84|20.87|20.79|6
1631599770000|2021-09-14 06:09:30|20.87|20.79|20.92|20.84|20.92|20.84|20.87|20.79|5
1631599920000|2021-09-14 06:12:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|12
1631599930000|2021-09-14 06:12:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1631600020000|2021-09-14 06:13:40|||||||||2
1631600270000|2021-09-14 06:17:50|||||||||3
1631600370000|2021-09-14 06:19:30|||||||||4
1631600500000|2021-09-14 06:21:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|2
1631600510000|2021-09-14 06:21:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1631600610000|2021-09-14 06:23:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|3
1631600760000|2021-09-14 06:26:00|||||||||3
1631600770000|2021-09-14 06:26:10|||||||||3
1631600810000|2021-09-14 06:26:50|||||||||1
1631600840000|2021-09-14 06:27:20|||||||||9
1631600870000|2021-09-14 06:27:50|||||||||12
1631600930000|2021-09-14 06:28:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|10
1631601350000|2021-09-14 06:35:50|||||||||40
1631601470000|2021-09-14 06:37:50|||||||||1
1631601490000|2021-09-14 06:38:10|20.87|20.79|20.82|20.74|20.87|20.79|20.82|20.74|31
1631601570000|2021-09-14 06:39:30|||||||||5
1631601590000|2021-09-14 06:39:50|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|13
1631601620000|2021-09-14 06:40:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|22
1631601640000|2021-09-14 06:40:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1631601730000|2021-09-14 06:42:10|||||||||1
1631601920000|2021-09-14 06:45:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|7
1631601930000|2021-09-14 06:45:30|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|4
1631601970000|2021-09-14 06:46:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1631602390000|2021-09-14 06:53:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1631602480000|2021-09-14 06:54:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1631602490000|2021-09-14 06:54:50|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|2
1631602560000|2021-09-14 06:56:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|34
1631602700000|2021-09-14 06:58:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|17
1631602710000|2021-09-14 06:58:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|3
1631602780000|2021-09-14 06:59:40|21|20.92|21|20.92|21|20.92|21|20.92|10
1631602790000|2021-09-14 06:59:50|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1631602800000|2021-09-14 07:00:00|21.02|20.94|20.97|20.89|21.02|20.94|20.97|20.89|8
1631602810000|2021-09-14 07:00:10|21|20.92|20.97|20.89|21|20.92|20.97|20.89|1
1631602820000|2021-09-14 07:00:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|61
1631602830000|2021-09-14 07:00:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|2
1631602840000|2021-09-14 07:00:40|20.92|20.84|20.95|20.87|20.95|20.87|20.92|20.84|2
1631602850000|2021-09-14 07:00:50|20.92|20.84|20.92|20.84|20.95|20.87|20.92|20.84|32
1631602870000|2021-09-14 07:01:10|||||||||7
1631602900000|2021-09-14 07:01:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|11
1631602910000|2021-09-14 07:01:50|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|20
1631602920000|2021-09-14 07:02:00|20.97|20.89|21|20.92|21|20.92|20.97|20.89|1
1631602930000|2021-09-14 07:02:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1631602940000|2021-09-14 07:02:20|21|20.92|21.02|20.94|21.02|20.94|21|20.92|12
1631602950000|2021-09-14 07:02:30|21|20.92|21|20.92|21|20.92|21|20.92|41
1631602960000|2021-09-14 07:02:40|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1631602980000|2021-09-14 07:03:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1631602990000|2021-09-14 07:03:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|8
1631603000000|2021-09-14 07:03:20|21.05|20.97|21.07|20.99|21.07|20.99|21.02|20.94|2
1631603030000|2021-09-14 07:03:50|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|65
1631603100000|2021-09-14 07:05:00|||||||||2
1631603110000|2021-09-14 07:05:10|21|20.92|21|20.92|21.02|20.94|20.97|20.89|54
1631603120000|2021-09-14 07:05:20|20.97|20.89|21|20.92|21|20.92|20.97|20.89|25
1631603130000|2021-09-14 07:05:30|20.97|20.89|21|20.92|21|20.92|20.97|20.89|1
1631603140000|2021-09-14 07:05:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1631603160000|2021-09-14 07:06:00|21|20.92|21|20.92|21|20.92|21|20.92|5
1631603170000|2021-09-14 07:06:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1631603180000|2021-09-14 07:06:20|21.02|20.94|20.97|20.89|21.02|20.94|20.97|20.89|11
1631603190000|2021-09-14 07:06:30|||||||||26
1631603200000|2021-09-14 07:06:40|21.02|20.94|20.97|20.89|21.02|20.94|20.97|20.89|152
1631603220000|2021-09-14 07:07:00|21|20.92|20.97|20.89|21.02|20.94|20.97|20.89|6
1631603230000|2021-09-14 07:07:10|21|20.92|20.97|20.89|21|20.92|20.97|20.89|7
1631603240000|2021-09-14 07:07:20|21|20.92|21|20.92|21.02|20.94|20.97|20.89|9
1631603250000|2021-09-14 07:07:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1631603260000|2021-09-14 07:07:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1631603290000|2021-09-14 07:08:10|20.97|20.89|21|20.92|21|20.92|20.97|20.89|0
1631603300000|2021-09-14 07:08:20|20.97|20.89|20.97|20.89|21.02|20.94|20.97|20.89|72
1631603310000|2021-09-14 07:08:30|21|20.92|20.97|20.89|21|20.92|20.97|20.89|5
1631603320000|2021-09-14 07:08:40|21|20.92|20.97|20.89|21|20.92|20.97|20.89|2
1631603330000|2021-09-14 07:08:50|||||||||1
1631603400000|2021-09-14 07:10:00|20.92|20.84|20.95|20.87|20.95|20.87|20.92|20.84|29
1631603420000|2021-09-14 07:10:20|20.97|20.89|20.95|20.87|20.97|20.89|20.92|20.84|3
1631603440000|2021-09-14 07:10:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|5
1631603450000|2021-09-14 07:10:50|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|36
1631603460000|2021-09-14 07:11:00|||||||||3
1631603470000|2021-09-14 07:11:10|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|7
1631603480000|2021-09-14 07:11:20|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|50
1631603500000|2021-09-14 07:11:40|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|7
1631603510000|2021-09-14 07:11:50|20.95|20.87|20.92|20.84|20.97|20.89|20.92|20.84|95
1631603520000|2021-09-14 07:12:00|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|34
1631603530000|2021-09-14 07:12:10|20.95|20.87|20.97|20.89|20.97|20.89|20.92|20.84|10
1631603550000|2021-09-14 07:12:30|21|20.92|20.97|20.89|21|20.92|20.97|20.89|0
1631603560000|2021-09-14 07:12:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|125
1631603570000|2021-09-14 07:12:50|||||||||25
1631603580000|2021-09-14 07:13:00|20.97|20.89|20.97|20.89|21|20.92|20.97|20.89|22
1631603590000|2021-09-14 07:13:10|21|20.92|21.02|20.94|21.02|20.94|21|20.92|25
1631603600000|2021-09-14 07:13:20|21|20.92|21.02|20.94|21.02|20.94|21|20.92|6
1631603610000|2021-09-14 07:13:30|21|20.92|20.97|20.89|21|20.92|20.97|20.89|33
1631603620000|2021-09-14 07:13:40|21|20.92|20.97|20.89|21|20.92|20.97|20.89|13
1631603630000|2021-09-14 07:13:50|21|20.92|20.97|20.89|21|20.92|20.97|20.89|7
1631603640000|2021-09-14 07:14:00|21|20.92|20.97|20.89|21.02|20.94|20.97|20.89|87
1631603650000|2021-09-14 07:14:10|21.02|20.94|21.02|20.94|21.02|20.94|20.97|20.89|85
1631603670000|2021-09-14 07:14:30|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|20
1631603680000|2021-09-14 07:14:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|12
1631603690000|2021-09-14 07:14:50|||||||||54
1631603720000|2021-09-14 07:15:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1631603730000|2021-09-14 07:15:30|21.07|20.99|21.12|21.04|21.12|21.04|21.07|20.99|0
1631603740000|2021-09-14 07:15:40|||||||||9
1631603750000|2021-09-14 07:15:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631603760000|2021-09-14 07:16:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631603780000|2021-09-14 07:16:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|16
1631603790000|2021-09-14 07:16:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631603800000|2021-09-14 07:16:40|||||||||1
1631603820000|2021-09-14 07:17:00|21.17|21.09|21.12|21.04|21.17|21.09|21.12|21.04|28
1631603830000|2021-09-14 07:17:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631603840000|2021-09-14 07:17:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631603850000|2021-09-14 07:17:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631603910000|2021-09-14 07:18:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631603930000|2021-09-14 07:18:50|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|0
1631603960000|2021-09-14 07:19:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|1
1631603970000|2021-09-14 07:19:30|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|0
1631603980000|2021-09-14 07:19:40|21.12|21.04|21.12|21.04|21.15|21.07|21.12|21.04|0
1631604010000|2021-09-14 07:20:10|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|31
1631604020000|2021-09-14 07:20:20|21.15|21.07|21.12|21.04|21.17|21.09|21.12|21.04|0
1631604030000|2021-09-14 07:20:30|21.15|21.07|21.15|21.07|21.15|21.07|21.12|21.04|0
1631604070000|2021-09-14 07:21:10|21.17|21.09|21.17|21.09|21.17|21.09|21.15|21.07|0
1631604080000|2021-09-14 07:21:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|20
1631604100000|2021-09-14 07:21:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631604150000|2021-09-14 07:22:30|||||||||8
1631604170000|2021-09-14 07:22:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|39
1631604180000|2021-09-14 07:23:00|||||||||9
1631604210000|2021-09-14 07:23:30|||||||||110
1631604220000|2021-09-14 07:23:40|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|14
1631604230000|2021-09-14 07:23:50|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1631604240000|2021-09-14 07:24:00|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1631604250000|2021-09-14 07:24:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|3
1631604260000|2021-09-14 07:24:20|21.35|21.27|21.32|21.24|21.37|21.29|21.32|21.24|19
1631604270000|2021-09-14 07:24:30|21.35|21.27|21.35|21.27|21.35|21.27|21.32|21.24|17
1631604280000|2021-09-14 07:24:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|75
1631604290000|2021-09-14 07:24:50|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|19
1631604300000|2021-09-14 07:25:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|8
1631604310000|2021-09-14 07:25:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1631604320000|2021-09-14 07:25:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|11
1631604330000|2021-09-14 07:25:30|21.32|21.24|21.32|21.24|21.35|21.27|21.32|21.24|0
1631604340000|2021-09-14 07:25:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1631604370000|2021-09-14 07:26:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|2
1631604380000|2021-09-14 07:26:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|9
1631604430000|2021-09-14 07:27:10|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|23
1631604440000|2021-09-14 07:27:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1631604460000|2021-09-14 07:27:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|22
1631604470000|2021-09-14 07:27:50|||||||||2
1631604480000|2021-09-14 07:28:00|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|1
1631604490000|2021-09-14 07:28:10|21.32|21.24|21.3|21.22|21.32|21.24|21.27|21.19|2
1631604510000|2021-09-14 07:28:30|21.32|21.24|21.27|21.19|21.32|21.24|21.27|21.19|1
1631604600000|2021-09-14 07:30:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|19
1631604610000|2021-09-14 07:30:10|21.32|21.24|21.27|21.19|21.32|21.24|21.27|21.19|3
1631604680000|2021-09-14 07:31:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|104
1631604690000|2021-09-14 07:31:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|45
1631604700000|2021-09-14 07:31:40|||||||||18
1631604710000|2021-09-14 07:31:50|||||||||13
1631604720000|2021-09-14 07:32:00|||||||||18
1631604730000|2021-09-14 07:32:10|||||||||10
1631604740000|2021-09-14 07:32:20|||||||||10
1631604750000|2021-09-14 07:32:30|||||||||28
1631604760000|2021-09-14 07:32:40|||||||||11
1631604770000|2021-09-14 07:32:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|26
1631604780000|2021-09-14 07:33:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|17
1631604790000|2021-09-14 07:33:10|||||||||3
1631604800000|2021-09-14 07:33:20|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|3
1631604820000|2021-09-14 07:33:40|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|10
1631604830000|2021-09-14 07:33:50|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|0
1631604900000|2021-09-14 07:35:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|29
1631604910000|2021-09-14 07:35:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|23
1631604920000|2021-09-14 07:35:20|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|4
1631604940000|2021-09-14 07:35:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1631604980000|2021-09-14 07:36:20|||||||||1
1631605010000|2021-09-14 07:36:50|21.32|21.24|21.35|21.27|21.37|21.29|21.32|21.24|24
1631605020000|2021-09-14 07:37:00|21.37|21.29|21.35|21.27|21.37|21.29|21.32|21.24|2
1631605030000|2021-09-14 07:37:10|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|0
1631605040000|2021-09-14 07:37:20|21.32|21.24|21.32|21.24|21.35|21.27|21.32|21.24|0
1631605050000|2021-09-14 07:37:30|21.35|21.27|21.37|21.29|21.37|21.29|21.32|21.24|21
1631605060000|2021-09-14 07:37:40|||||||||12
1631605120000|2021-09-14 07:38:40|||||||||20
1631605150000|2021-09-14 07:39:10|||||||||12
1631605160000|2021-09-14 07:39:20|21.42|21.34|21.37|21.29|21.42|21.34|21.37|21.29|22
1631605180000|2021-09-14 07:39:40|||||||||50
1631605190000|2021-09-14 07:39:50|||||||||50
1631605220000|2021-09-14 07:40:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1631605230000|2021-09-14 07:40:30|21.42|21.34|21.4|21.32|21.42|21.34|21.37|21.29|9
1631605240000|2021-09-14 07:40:40|21.37|21.29|21.37|21.29|21.4|21.32|21.37|21.29|0
1631605250000|2021-09-14 07:40:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|9
1631605270000|2021-09-14 07:41:10|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|9
1631605280000|2021-09-14 07:41:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1631605310000|2021-09-14 07:41:50|21.37|21.29|21.37|21.29|21.4|21.32|21.37|21.29|3
1631605350000|2021-09-14 07:42:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|35
1631605360000|2021-09-14 07:42:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1631605380000|2021-09-14 07:43:00|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1631605390000|2021-09-14 07:43:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|2
1631605410000|2021-09-14 07:43:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|24
1631605420000|2021-09-14 07:43:40|21.42|21.34|21.42|21.34|21.42|21.34|21.4|21.32|17
1631605500000|2021-09-14 07:45:00|21.45|21.37|21.45|21.37|21.47|21.39|21.42|21.34|18
1631605510000|2021-09-14 07:45:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1631605540000|2021-09-14 07:45:40|21.42|21.34|21.45|21.37|21.45|21.37|21.42|21.34|65
1631605560000|2021-09-14 07:46:00|||||||||1
1631605570000|2021-09-14 07:46:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1631605580000|2021-09-14 07:46:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|4
1631605590000|2021-09-14 07:46:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1631605640000|2021-09-14 07:47:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|14
1631605680000|2021-09-14 07:48:00|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|30
1631605710000|2021-09-14 07:48:30|||||||||1
1631605720000|2021-09-14 07:48:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|1
1631605780000|2021-09-14 07:49:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|74
1631605790000|2021-09-14 07:49:50|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1631605800000|2021-09-14 07:50:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1631605830000|2021-09-14 07:50:30|||||||||7
1631605860000|2021-09-14 07:51:00|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|13
1631605870000|2021-09-14 07:51:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1631605880000|2021-09-14 07:51:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1631605960000|2021-09-14 07:52:40|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|24
1631605980000|2021-09-14 07:53:00|||||||||19
1631606060000|2021-09-14 07:54:20|||||||||83
1631606070000|2021-09-14 07:54:30|21.27|21.19|21.32|21.24|21.32|21.24|21.27|21.19|100
1631606080000|2021-09-14 07:54:40|||||||||34
1631606100000|2021-09-14 07:55:00|||||||||86
1631606130000|2021-09-14 07:55:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|8
1631606140000|2021-09-14 07:55:40|||||||||2
1631606150000|2021-09-14 07:55:50|21.32|21.24|21.27|21.19|21.32|21.24|21.27|21.19|4
1631606160000|2021-09-14 07:56:00|||||||||1
1631606170000|2021-09-14 07:56:10|||||||||2
1631606190000|2021-09-14 07:56:30|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|1
1631606200000|2021-09-14 07:56:40|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|3
1631606270000|2021-09-14 07:57:50|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|93
1631606280000|2021-09-14 07:58:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631606350000|2021-09-14 07:59:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|13
1631606360000|2021-09-14 07:59:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631606410000|2021-09-14 08:00:10|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|19
1631606450000|2021-09-14 08:00:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|94
1631606460000|2021-09-14 08:01:00|21.17|21.09|21.22|21.14|21.22|21.14|21.17|21.09|21
1631606470000|2021-09-14 08:01:10|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|12
1631606480000|2021-09-14 08:01:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|40
1631606490000|2021-09-14 08:01:30|||||||||13
1631606500000|2021-09-14 08:01:40|||||||||31
1631606510000|2021-09-14 08:01:50|||||||||15
1631606520000|2021-09-14 08:02:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|25
1631606530000|2021-09-14 08:02:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631606580000|2021-09-14 08:03:00|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|15
1631606590000|2021-09-14 08:03:10|||||||||14
1631606600000|2021-09-14 08:03:20|||||||||4
1631606620000|2021-09-14 08:03:40|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|8
1631606630000|2021-09-14 08:03:50|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1631606640000|2021-09-14 08:04:00|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|5
1631606650000|2021-09-14 08:04:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1631606660000|2021-09-14 08:04:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631606680000|2021-09-14 08:04:40|21.27|21.19|21.22|21.14|21.27|21.19|21.22|21.14|0
1631606700000|2021-09-14 08:05:00|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|7
1631606710000|2021-09-14 08:05:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631606740000|2021-09-14 08:05:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|15
1631606750000|2021-09-14 08:05:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631606760000|2021-09-14 08:06:00|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|0
1631606780000|2021-09-14 08:06:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631606820000|2021-09-14 08:07:00|||||||||35
1631606830000|2021-09-14 08:07:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631606840000|2021-09-14 08:07:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631606850000|2021-09-14 08:07:30|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1631606870000|2021-09-14 08:07:50|21.25|21.17|21.25|21.17|21.25|21.17|21.22|21.14|0
1631606880000|2021-09-14 08:08:00|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|6
1631606910000|2021-09-14 08:08:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631606920000|2021-09-14 08:08:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631606930000|2021-09-14 08:08:50|21.27|21.19|21.22|21.14|21.27|21.19|21.22|21.14|57
1631606950000|2021-09-14 08:09:10|||||||||10
1631606960000|2021-09-14 08:09:20|||||||||19
1631607010000|2021-09-14 08:10:10|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|3
1631607030000|2021-09-14 08:10:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631607040000|2021-09-14 08:10:40|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1631607060000|2021-09-14 08:11:00|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1631607130000|2021-09-14 08:12:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|3
1631607160000|2021-09-14 08:12:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631607170000|2021-09-14 08:12:50|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1631607180000|2021-09-14 08:13:00|||||||||5
1631607190000|2021-09-14 08:13:10|||||||||4
1631607240000|2021-09-14 08:14:00|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1631607270000|2021-09-14 08:14:30|||||||||22
1631607360000|2021-09-14 08:16:00|21.25|21.17|21.25|21.17|21.27|21.19|21.22|21.14|84
1631607380000|2021-09-14 08:16:20|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|0
1631607420000|2021-09-14 08:17:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|7
1631607440000|2021-09-14 08:17:20|||||||||9
1631607490000|2021-09-14 08:18:10|||||||||26
1631607500000|2021-09-14 08:18:20|||||||||2
1631607510000|2021-09-14 08:18:30|||||||||11
1631607580000|2021-09-14 08:19:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|44
1631607590000|2021-09-14 08:19:50|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|0
1631607600000|2021-09-14 08:20:00|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1631607690000|2021-09-14 08:21:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|74
1631607720000|2021-09-14 08:22:00|||||||||7
1631607780000|2021-09-14 08:23:00|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|40
1631607790000|2021-09-14 08:23:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|15
1631607800000|2021-09-14 08:23:20|21.27|21.19|21.27|21.19|21.3|21.22|21.27|21.19|24
1631607810000|2021-09-14 08:23:30|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|19
1631607820000|2021-09-14 08:23:40|||||||||8
1631607830000|2021-09-14 08:23:50|||||||||20
1631607840000|2021-09-14 08:24:00|||||||||11
1631607850000|2021-09-14 08:24:10|||||||||8
1631607860000|2021-09-14 08:24:20|||||||||16
1631607900000|2021-09-14 08:25:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|7
1631607910000|2021-09-14 08:25:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|8
1631607950000|2021-09-14 08:25:50|||||||||1
1631607960000|2021-09-14 08:26:00|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|3
1631607970000|2021-09-14 08:26:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1631607980000|2021-09-14 08:26:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1631608000000|2021-09-14 08:26:40|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|0
1631608070000|2021-09-14 08:27:50|||||||||6
1631608100000|2021-09-14 08:28:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|8
1631608120000|2021-09-14 08:28:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1631608140000|2021-09-14 08:29:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|13
1631608160000|2021-09-14 08:29:20|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1631608200000|2021-09-14 08:30:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631608230000|2021-09-14 08:30:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631608250000|2021-09-14 08:30:50|||||||||7
1631608260000|2021-09-14 08:31:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631608290000|2021-09-14 08:31:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631608310000|2021-09-14 08:31:50|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|10
1631608330000|2021-09-14 08:32:10|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|0
1631608340000|2021-09-14 08:32:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|130
1631608360000|2021-09-14 08:32:40|||||||||50
1631608380000|2021-09-14 08:33:00|||||||||50
1631608390000|2021-09-14 08:33:10|||||||||77
1631608400000|2021-09-14 08:33:20|||||||||4
1631608420000|2021-09-14 08:33:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|17
1631608430000|2021-09-14 08:33:50|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|11
1631608440000|2021-09-14 08:34:00|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1631608460000|2021-09-14 08:34:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|2
1631608470000|2021-09-14 08:34:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|19
1631608500000|2021-09-14 08:35:00|21.22|21.14|21.17|21.09|21.22|21.14|21.17|21.09|0
1631608610000|2021-09-14 08:36:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|7
1631608620000|2021-09-14 08:37:00|||||||||1
1631608640000|2021-09-14 08:37:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631608670000|2021-09-14 08:37:50|||||||||40
1631608680000|2021-09-14 08:38:00|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|3
1631608710000|2021-09-14 08:38:30|||||||||17
1631608740000|2021-09-14 08:39:00|21.12|21.04|21.17|21.09|21.17|21.09|21.12|21.04|7
1631608750000|2021-09-14 08:39:10|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|14
1631608760000|2021-09-14 08:39:20|||||||||7
1631608800000|2021-09-14 08:40:00|21.15|21.07|21.12|21.04|21.17|21.09|21.12|21.04|195
1631608830000|2021-09-14 08:40:30|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|14
1631608840000|2021-09-14 08:40:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631608860000|2021-09-14 08:41:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631608880000|2021-09-14 08:41:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|16
1631608890000|2021-09-14 08:41:30|21.15|21.07|21.15|21.07|21.17|21.09|21.15|21.07|42
1631608900000|2021-09-14 08:41:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|16
1631608910000|2021-09-14 08:41:50|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|25
1631608960000|2021-09-14 08:42:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631608970000|2021-09-14 08:42:50|21.17|21.09|21.17|21.09|21.17|21.09|21.15|21.07|0
1631608980000|2021-09-14 08:43:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|18
1631609000000|2021-09-14 08:43:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|35
1631609010000|2021-09-14 08:43:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|27
1631609050000|2021-09-14 08:44:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631609060000|2021-09-14 08:44:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|7
1631609130000|2021-09-14 08:45:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631609140000|2021-09-14 08:45:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|8
1631609150000|2021-09-14 08:45:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631609160000|2021-09-14 08:46:00|||||||||26
1631609220000|2021-09-14 08:47:00|||||||||1
1631609300000|2021-09-14 08:48:20|||||||||17
1631609310000|2021-09-14 08:48:30|||||||||4
1631609320000|2021-09-14 08:48:40|||||||||6
1631609340000|2021-09-14 08:49:00|||||||||20
1631609350000|2021-09-14 08:49:10|||||||||1
1631609380000|2021-09-14 08:49:40|||||||||70
1631609390000|2021-09-14 08:49:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|5
1631609430000|2021-09-14 08:50:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|2
1631609440000|2021-09-14 08:50:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|21
1631609630000|2021-09-14 08:53:50|||||||||8
1631609680000|2021-09-14 08:54:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|55
1631609690000|2021-09-14 08:54:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|7
1631609720000|2021-09-14 08:55:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631609730000|2021-09-14 08:55:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631609740000|2021-09-14 08:55:40|21.17|21.09|21.15|21.07|21.17|21.09|21.12|21.04|0
1631609750000|2021-09-14 08:55:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|1
1631609760000|2021-09-14 08:56:00|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|0
1631609810000|2021-09-14 08:56:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631609850000|2021-09-14 08:57:30|||||||||15
1631609860000|2021-09-14 08:57:40|||||||||10
1631609940000|2021-09-14 08:59:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631609980000|2021-09-14 08:59:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631610000000|2021-09-14 09:00:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|1
1631610010000|2021-09-14 09:00:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631610030000|2021-09-14 09:00:30|||||||||7
1631610060000|2021-09-14 09:01:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1631610070000|2021-09-14 09:01:10|||||||||4
1631610090000|2021-09-14 09:01:30|||||||||9
1631610130000|2021-09-14 09:02:10|||||||||29
1631610140000|2021-09-14 09:02:20|||||||||35
1631610240000|2021-09-14 09:04:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|2
1631610330000|2021-09-14 09:05:30|||||||||1
1631610370000|2021-09-14 09:06:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|19
1631610390000|2021-09-14 09:06:30|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|0
1631610400000|2021-09-14 09:06:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631610410000|2021-09-14 09:06:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631610430000|2021-09-14 09:07:10|||||||||16
1631610440000|2021-09-14 09:07:20|||||||||13
1631610450000|2021-09-14 09:07:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|20
1631610460000|2021-09-14 09:07:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631610510000|2021-09-14 09:08:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631610560000|2021-09-14 09:09:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631610580000|2021-09-14 09:09:40|||||||||10
1631610610000|2021-09-14 09:10:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|9
1631610660000|2021-09-14 09:11:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631610680000|2021-09-14 09:11:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631610690000|2021-09-14 09:11:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631610710000|2021-09-14 09:11:50|||||||||3
1631610720000|2021-09-14 09:12:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|50
1631610730000|2021-09-14 09:12:10|21.12|21.04|21.07|20.99|21.12|21.04|21.07|20.99|1
1631610810000|2021-09-14 09:13:30|||||||||1
1631610820000|2021-09-14 09:13:40|||||||||3
1631610830000|2021-09-14 09:13:50|||||||||3
1631610880000|2021-09-14 09:14:40|||||||||22
1631610910000|2021-09-14 09:15:10|||||||||18
1631610920000|2021-09-14 09:15:20|||||||||2
1631610980000|2021-09-14 09:16:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|63
1631610990000|2021-09-14 09:16:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631611000000|2021-09-14 09:16:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631611010000|2021-09-14 09:16:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1631611020000|2021-09-14 09:17:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631611030000|2021-09-14 09:17:10|||||||||43
1631611060000|2021-09-14 09:17:40|||||||||22
1631611070000|2021-09-14 09:17:50|||||||||43
1631611080000|2021-09-14 09:18:00|||||||||10
1631611100000|2021-09-14 09:18:20|||||||||6
1631611120000|2021-09-14 09:18:40|||||||||6
1631611230000|2021-09-14 09:20:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|10
1631611270000|2021-09-14 09:21:10|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|1
1631611280000|2021-09-14 09:21:20|21.1|21.02|21.1|21.02|21.12|21.04|21.07|20.99|31
1631611290000|2021-09-14 09:21:30|21.07|20.99|21.1|21.02|21.12|21.04|21.07|20.99|3
1631611300000|2021-09-14 09:21:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631611320000|2021-09-14 09:22:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631611340000|2021-09-14 09:22:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631611350000|2021-09-14 09:22:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631611360000|2021-09-14 09:22:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|1
1631611380000|2021-09-14 09:23:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|2
1631611420000|2021-09-14 09:23:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631611430000|2021-09-14 09:23:50|||||||||18
1631611450000|2021-09-14 09:24:10|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|21
1631611520000|2021-09-14 09:25:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631611530000|2021-09-14 09:25:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|1
1631611560000|2021-09-14 09:26:00|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|1
1631611580000|2021-09-14 09:26:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|14
1631611630000|2021-09-14 09:27:10|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|1
1631611720000|2021-09-14 09:28:40|||||||||11
1631611730000|2021-09-14 09:28:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|20
1631611750000|2021-09-14 09:29:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631611770000|2021-09-14 09:29:30|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|3
1631611810000|2021-09-14 09:30:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|7
1631611820000|2021-09-14 09:30:20|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|0
1631611830000|2021-09-14 09:30:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631611850000|2021-09-14 09:30:50|||||||||50
1631611990000|2021-09-14 09:33:10|||||||||8
1631612010000|2021-09-14 09:33:30|||||||||6
1631612020000|2021-09-14 09:33:40|||||||||1
1631612100000|2021-09-14 09:35:00|||||||||9
1631612170000|2021-09-14 09:36:10|||||||||7
1631612180000|2021-09-14 09:36:20|||||||||9
1631612250000|2021-09-14 09:37:30|||||||||26
1631612260000|2021-09-14 09:37:40|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|6
1631612270000|2021-09-14 09:37:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|23
1631612320000|2021-09-14 09:38:40|||||||||1
1631612330000|2021-09-14 09:38:50|21.07|20.99|21.07|20.99|21.1|21.02|21.07|20.99|13
1631612340000|2021-09-14 09:39:00|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|11
1631612350000|2021-09-14 09:39:10|||||||||8
1631612370000|2021-09-14 09:39:30|||||||||121
1631612380000|2021-09-14 09:39:40|||||||||5
1631612480000|2021-09-14 09:41:20|||||||||1
1631612510000|2021-09-14 09:41:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|62
1631612520000|2021-09-14 09:42:00|||||||||7
1631612530000|2021-09-14 09:42:10|||||||||10
1631612560000|2021-09-14 09:42:40|21.17|21.09|21.12|21.04|21.17|21.09|21.12|21.04|69
1631612700000|2021-09-14 09:45:00|||||||||16
1631612880000|2021-09-14 09:48:00|||||||||6
1631613030000|2021-09-14 09:50:30|||||||||1
1631613050000|2021-09-14 09:50:50|||||||||12
1631613060000|2021-09-14 09:51:00|||||||||4
1631613110000|2021-09-14 09:51:50|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|82
1631613150000|2021-09-14 09:52:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|33
1631613160000|2021-09-14 09:52:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631613170000|2021-09-14 09:52:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|9
1631613230000|2021-09-14 09:53:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631613240000|2021-09-14 09:54:00|||||||||7
1631613270000|2021-09-14 09:54:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|197
1631613370000|2021-09-14 09:56:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|1
1631613400000|2021-09-14 09:56:40|21.12|21.04|21.12|21.04|21.15|21.07|21.12|21.04|0
1631613410000|2021-09-14 09:56:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|6
1631613420000|2021-09-14 09:57:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|7
1631613470000|2021-09-14 09:57:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|11
1631613550000|2021-09-14 09:59:10|||||||||1
1631613590000|2021-09-14 09:59:50|||||||||7
1631613600000|2021-09-14 10:00:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|12
1631613640000|2021-09-14 10:00:40|||||||||2
1631613660000|2021-09-14 10:01:00|||||||||23
1631613720000|2021-09-14 10:02:00|||||||||8
1631613770000|2021-09-14 10:02:50|||||||||1
1631613800000|2021-09-14 10:03:20|||||||||8
1631613820000|2021-09-14 10:03:40|||||||||6
1631613910000|2021-09-14 10:05:10|||||||||11
1631613950000|2021-09-14 10:05:50|||||||||7
1631613960000|2021-09-14 10:06:00|||||||||8
1631614010000|2021-09-14 10:06:50|||||||||7
1631614130000|2021-09-14 10:08:50|||||||||7
1631614210000|2021-09-14 10:10:10|||||||||36
1631614250000|2021-09-14 10:10:50|||||||||12
1631614300000|2021-09-14 10:11:40|||||||||7
1631614310000|2021-09-14 10:11:50|||||||||3
1631614390000|2021-09-14 10:13:10|||||||||81
1631614410000|2021-09-14 10:13:30|||||||||2
1631614420000|2021-09-14 10:13:40|||||||||8
1631614480000|2021-09-14 10:14:40|||||||||7
1631614500000|2021-09-14 10:15:00|21.12|21.04|21.17|21.09|21.17|21.09|21.12|21.04|20
1631614530000|2021-09-14 10:15:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|6
1631614540000|2021-09-14 10:15:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631614550000|2021-09-14 10:15:50|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|1
1631614630000|2021-09-14 10:17:10|||||||||22
1631614640000|2021-09-14 10:17:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|12
1631614650000|2021-09-14 10:17:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|5
1631614660000|2021-09-14 10:17:40|||||||||7
1631614720000|2021-09-14 10:18:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|1
1631614740000|2021-09-14 10:19:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631614840000|2021-09-14 10:20:40|||||||||16
1631614870000|2021-09-14 10:21:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|4
1631614880000|2021-09-14 10:21:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631614950000|2021-09-14 10:22:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|39
1631615150000|2021-09-14 10:25:50|||||||||10
1631615190000|2021-09-14 10:26:30|||||||||6
1631615230000|2021-09-14 10:27:10|||||||||68
1631615370000|2021-09-14 10:29:30|||||||||15
1631615430000|2021-09-14 10:30:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|11
1631615450000|2021-09-14 10:30:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631615460000|2021-09-14 10:31:00|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1631615470000|2021-09-14 10:31:10|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|3
1631615550000|2021-09-14 10:32:30|||||||||9
1631615620000|2021-09-14 10:33:40|||||||||8
1631615660000|2021-09-14 10:34:20|21.15|21.07|21.17|21.09|21.17|21.09|21.13|21.05|10
1631615670000|2021-09-14 10:34:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|2
1631615680000|2021-09-14 10:34:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631615730000|2021-09-14 10:35:30|||||||||7
1631615740000|2021-09-14 10:35:40|||||||||10
1631615810000|2021-09-14 10:36:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|11
1631615870000|2021-09-14 10:37:50|21.15|21.07|21.15|21.07|21.17|21.09|21.15|21.07|1
1631615880000|2021-09-14 10:38:00|||||||||1
1631615910000|2021-09-14 10:38:30|||||||||6
1631615940000|2021-09-14 10:39:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631615960000|2021-09-14 10:39:20|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|3
1631616000000|2021-09-14 10:40:00|||||||||2
1631616050000|2021-09-14 10:40:50|||||||||9
1631616070000|2021-09-14 10:41:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631616080000|2021-09-14 10:41:20|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|7
1631616140000|2021-09-14 10:42:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631616260000|2021-09-14 10:44:20|||||||||7
1631616290000|2021-09-14 10:44:50|||||||||9
1631616440000|2021-09-14 10:47:20|||||||||4
1631616460000|2021-09-14 10:47:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|35
1631616540000|2021-09-14 10:49:00|||||||||8
1631616560000|2021-09-14 10:49:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631616600000|2021-09-14 10:50:00|||||||||5
1631616620000|2021-09-14 10:50:20|||||||||3
1631616680000|2021-09-14 10:51:20|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|147
1631616700000|2021-09-14 10:51:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631616750000|2021-09-14 10:52:30|||||||||108
1631616760000|2021-09-14 10:52:40|||||||||11
1631616800000|2021-09-14 10:53:20|||||||||7
1631616840000|2021-09-14 10:54:00|21.22|21.14|21.18|21.1|21.22|21.14|21.18|21.1|56
1631616850000|2021-09-14 10:54:10|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|12
1631616870000|2021-09-14 10:54:30|21.22|21.14|21.18|21.1|21.22|21.14|21.18|21.1|25
1631616900000|2021-09-14 10:55:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|84
1631616910000|2021-09-14 10:55:10|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|57
1631616920000|2021-09-14 10:55:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|10
1631616980000|2021-09-14 10:56:20|21.18|21.1|21.23|21.15|21.23|21.15|21.18|21.1|19
1631617010000|2021-09-14 10:56:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1631617030000|2021-09-14 10:57:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631617060000|2021-09-14 10:57:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1631617070000|2021-09-14 10:57:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631617150000|2021-09-14 10:59:10|||||||||14
1631617170000|2021-09-14 10:59:30|||||||||3
1631617280000|2021-09-14 11:01:20|||||||||1
1631617320000|2021-09-14 11:02:00|||||||||3
1631617330000|2021-09-14 11:02:10|||||||||7
1631617470000|2021-09-14 11:04:30|||||||||1
1631617510000|2021-09-14 11:05:10|||||||||7
1631617540000|2021-09-14 11:05:40|||||||||3
1631617550000|2021-09-14 11:05:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|3
1631617560000|2021-09-14 11:06:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1631617580000|2021-09-14 11:06:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1631617600000|2021-09-14 11:06:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631617680000|2021-09-14 11:08:00|||||||||2
1631617690000|2021-09-14 11:08:10|||||||||6
1631617750000|2021-09-14 11:09:10|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|6
1631617780000|2021-09-14 11:09:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631617840000|2021-09-14 11:10:40|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|0
1631617860000|2021-09-14 11:11:00|||||||||10
1631617980000|2021-09-14 11:13:00|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|58
1631617990000|2021-09-14 11:13:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631618040000|2021-09-14 11:14:00|||||||||7
1631618170000|2021-09-14 11:16:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1631618180000|2021-09-14 11:16:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631618220000|2021-09-14 11:17:00|||||||||7
1631618300000|2021-09-14 11:18:20|||||||||1
1631618360000|2021-09-14 11:19:20|||||||||2
1631618400000|2021-09-14 11:20:00|||||||||7
1631618470000|2021-09-14 11:21:10|||||||||2
1631618580000|2021-09-14 11:23:00|||||||||2
1631618590000|2021-09-14 11:23:10|||||||||3
1631618750000|2021-09-14 11:25:50|||||||||7
1631618890000|2021-09-14 11:28:10|||||||||3
1631618930000|2021-09-14 11:28:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|9
1631619030000|2021-09-14 11:30:30|||||||||1
1631619040000|2021-09-14 11:30:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|4
1631619050000|2021-09-14 11:30:50|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1631619070000|2021-09-14 11:31:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631619110000|2021-09-14 11:31:50|||||||||7
1631619140000|2021-09-14 11:32:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1631619190000|2021-09-14 11:33:10|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1631619250000|2021-09-14 11:34:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631619290000|2021-09-14 11:34:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|7
1631619300000|2021-09-14 11:35:00|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|2
1631619310000|2021-09-14 11:35:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631619470000|2021-09-14 11:37:50|||||||||14
1631619520000|2021-09-14 11:38:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|2
1631619540000|2021-09-14 11:39:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631619640000|2021-09-14 11:40:40|||||||||1
1631619680000|2021-09-14 11:41:20|||||||||9
1631619700000|2021-09-14 11:41:40|||||||||13
1631619730000|2021-09-14 11:42:10|||||||||100
1631619820000|2021-09-14 11:43:40|||||||||7
1631619840000|2021-09-14 11:44:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1631619850000|2021-09-14 11:44:10|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1631619880000|2021-09-14 11:44:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631619890000|2021-09-14 11:44:50|||||||||1
1631619920000|2021-09-14 11:45:20|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|3
1631619950000|2021-09-14 11:45:50|||||||||9
1631620000000|2021-09-14 11:46:40|21.35|21.27|21.38|21.3|21.38|21.3|21.33|21.25|23
1631620010000|2021-09-14 11:46:50|21.35|21.27|21.35|21.27|21.38|21.3|21.35|21.27|0
1631620040000|2021-09-14 11:47:20|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|0
1631620050000|2021-09-14 11:47:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631620080000|2021-09-14 11:48:00|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|1
1631620100000|2021-09-14 11:48:20|21.35|21.27|21.35|21.27|21.38|21.3|21.35|21.27|0
1631620120000|2021-09-14 11:48:40|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|0
1631620130000|2021-09-14 11:48:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1631620140000|2021-09-14 11:49:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1631620150000|2021-09-14 11:49:10|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|0
1631620160000|2021-09-14 11:49:20|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|0
1631620170000|2021-09-14 11:49:30|21.38|21.3|21.38|21.3|21.38|21.3|21.35|21.27|10
1631620180000|2021-09-14 11:49:40|||||||||7
1631620200000|2021-09-14 11:50:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|8
1631620210000|2021-09-14 11:50:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1631620220000|2021-09-14 11:50:20|21.4|21.32|21.4|21.32|21.4|21.32|21.38|21.3|0
1631620240000|2021-09-14 11:50:40|21.43|21.35|21.43|21.35|21.43|21.35|21.4|21.32|0
1631620260000|2021-09-14 11:51:00|21.45|21.37|21.43|21.35|21.48|21.4|21.43|21.35|127
1631620330000|2021-09-14 11:52:10|||||||||1
1631620360000|2021-09-14 11:52:40|21.45|21.37|21.45|21.37|21.48|21.4|21.45|21.37|27
1631620370000|2021-09-14 11:52:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1631620380000|2021-09-14 11:53:00|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|0
1631620400000|2021-09-14 11:53:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|144
1631620420000|2021-09-14 11:53:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|49
1631620430000|2021-09-14 11:53:50|21.38|21.3|21.43|21.35|21.43|21.35|21.38|21.3|50
1631620470000|2021-09-14 11:54:30|21.45|21.37|21.45|21.37|21.45|21.37|21.43|21.35|13
1631620480000|2021-09-14 11:54:40|21.48|21.4|21.45|21.37|21.48|21.4|21.43|21.35|61
1631620510000|2021-09-14 11:55:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1631620520000|2021-09-14 11:55:20|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|42
1631620560000|2021-09-14 11:56:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1631620570000|2021-09-14 11:56:10|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|8
1631620580000|2021-09-14 11:56:20|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1631620590000|2021-09-14 11:56:30|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1631620620000|2021-09-14 11:57:00|||||||||9
1631620710000|2021-09-14 11:58:30|||||||||7
1631620800000|2021-09-14 12:00:00|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|1
1631620860000|2021-09-14 12:01:00|||||||||9
1631620870000|2021-09-14 12:01:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|13
1631620890000|2021-09-14 12:01:30|||||||||7
1631620920000|2021-09-14 12:02:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|107
1631621030000|2021-09-14 12:03:50|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|0
1631621070000|2021-09-14 12:04:30|||||||||7
1631621080000|2021-09-14 12:04:40|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|0
1631621090000|2021-09-14 12:04:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1631621100000|2021-09-14 12:05:00|21.33|21.25|21.33|21.25|21.33|21.25|21.3|21.22|0
1631621160000|2021-09-14 12:06:00|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|79
1631621170000|2021-09-14 12:06:10|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|3
1631621200000|2021-09-14 12:06:40|||||||||10
1631621220000|2021-09-14 12:07:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631621240000|2021-09-14 12:07:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1631621250000|2021-09-14 12:07:30|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|6
1631621260000|2021-09-14 12:07:40|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|0
1631621280000|2021-09-14 12:08:00|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|0
1631621330000|2021-09-14 12:08:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631621350000|2021-09-14 12:09:10|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1631621360000|2021-09-14 12:09:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|1
1631621370000|2021-09-14 12:09:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631621390000|2021-09-14 12:09:50|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|0
1631621420000|2021-09-14 12:10:20|||||||||7
1631621430000|2021-09-14 12:10:30|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1631621440000|2021-09-14 12:10:40|||||||||9
1631621460000|2021-09-14 12:11:00|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1631621550000|2021-09-14 12:12:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|6
1631621560000|2021-09-14 12:12:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631621580000|2021-09-14 12:13:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1631621590000|2021-09-14 12:13:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631621600000|2021-09-14 12:13:20|||||||||7
1631621650000|2021-09-14 12:14:10|||||||||10
1631621660000|2021-09-14 12:14:20|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|121
1631621670000|2021-09-14 12:14:30|||||||||3
1631621740000|2021-09-14 12:15:40|||||||||60
1631621780000|2021-09-14 12:16:20|||||||||7
1631621830000|2021-09-14 12:17:10|||||||||33
1631621850000|2021-09-14 12:17:30|||||||||3
1631621890000|2021-09-14 12:18:10|||||||||9
1631621930000|2021-09-14 12:18:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1631621960000|2021-09-14 12:19:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|7
1631622100000|2021-09-14 12:21:40|||||||||11
1631622120000|2021-09-14 12:22:00|||||||||24
1631622140000|2021-09-14 12:22:20|||||||||7
1631622310000|2021-09-14 12:25:10|||||||||6
1631622350000|2021-09-14 12:25:50|||||||||112
1631622360000|2021-09-14 12:26:00|||||||||28
1631622430000|2021-09-14 12:27:10|||||||||11
1631622490000|2021-09-14 12:28:10|||||||||7
1631622570000|2021-09-14 12:29:30|||||||||12
1631622580000|2021-09-14 12:29:40|||||||||50
1631622590000|2021-09-14 12:29:50|||||||||2
1631622600000|2021-09-14 12:30:00|21.25|21.17|21.18|21.1|21.25|21.17|21.18|21.1|52
1631622610000|2021-09-14 12:30:10|21.13|21.05|21.18|21.1|21.18|21.1|21.13|21.05|56
1631622620000|2021-09-14 12:30:20|21.13|21.05|21.08|21|21.13|21.05|21.05|20.97|29
1631622630000|2021-09-14 12:30:30|21.05|20.97|21.03|20.95|21.08|21|21.03|20.95|28
1631622640000|2021-09-14 12:30:40|20.98|20.9|21.03|20.95|21.03|20.95|20.98|20.9|37
1631622650000|2021-09-14 12:30:50|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|1
1631622660000|2021-09-14 12:31:00|21|20.92|20.98|20.9|21.03|20.95|20.98|20.9|133
1631622670000|2021-09-14 12:31:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|150
1631622680000|2021-09-14 12:31:20|20.98|20.9|20.98|20.9|20.98|20.9|20.93|20.85|303
1631622690000|2021-09-14 12:31:30|20.95|20.87|20.98|20.9|20.98|20.9|20.93|20.85|70
1631622700000|2021-09-14 12:31:40|21.03|20.95|20.98|20.9|21.03|20.95|20.98|20.9|61
1631622710000|2021-09-14 12:31:50|21|20.92|20.98|20.9|21|20.92|20.98|20.9|29
1631622720000|2021-09-14 12:32:00|20.95|20.87|20.95|20.87|20.98|20.9|20.93|20.85|8
1631622730000|2021-09-14 12:32:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|4
1631622740000|2021-09-14 12:32:20|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|48
1631622750000|2021-09-14 12:32:30|||||||||10
1631622760000|2021-09-14 12:32:40|20.93|20.85|20.93|20.85|20.93|20.85|20.9|20.82|0
1631622770000|2021-09-14 12:32:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|1
1631622790000|2021-09-14 12:33:10|20.98|20.9|20.95|20.87|20.98|20.9|20.93|20.85|12
1631622800000|2021-09-14 12:33:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1631622810000|2021-09-14 12:33:30|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1631622820000|2021-09-14 12:33:40|||||||||1
1631622840000|2021-09-14 12:34:00|20.88|20.8|20.88|20.8|20.93|20.85|20.88|20.8|58
1631622850000|2021-09-14 12:34:10|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|40
1631622860000|2021-09-14 12:34:20|20.93|20.85|20.93|20.85|20.93|20.85|20.9|20.82|39
1631622870000|2021-09-14 12:34:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|37
1631622880000|2021-09-14 12:34:40|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|3
1631622890000|2021-09-14 12:34:50|20.9|20.82|20.93|20.85|20.93|20.85|20.88|20.8|0
1631622900000|2021-09-14 12:35:00|20.9|20.82|20.88|20.8|20.93|20.85|20.88|20.8|4
1631622920000|2021-09-14 12:35:20|||||||||9
1631622930000|2021-09-14 12:35:30|||||||||8
1631622940000|2021-09-14 12:35:40|20.85|20.77|20.83|20.75|20.88|20.8|20.83|20.75|27
1631622950000|2021-09-14 12:35:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|1
1631622960000|2021-09-14 12:36:00|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1631623000000|2021-09-14 12:36:40|||||||||1
1631623020000|2021-09-14 12:37:00|20.78|20.7|20.83|20.75|20.83|20.75|20.78|20.7|1
1631623030000|2021-09-14 12:37:10|||||||||6
1631623060000|2021-09-14 12:37:40|||||||||10
1631623070000|2021-09-14 12:37:50|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|72
1631623120000|2021-09-14 12:38:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|58
1631623130000|2021-09-14 12:38:50|20.83|20.75|20.88|20.8|20.88|20.8|20.83|20.75|9
1631623140000|2021-09-14 12:39:00|20.83|20.75|20.83|20.75|20.85|20.77|20.83|20.75|123
1631623150000|2021-09-14 12:39:10|20.88|20.8|20.85|20.77|20.88|20.8|20.83|20.75|82
1631623160000|2021-09-14 12:39:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631623170000|2021-09-14 12:39:30|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|0
1631623180000|2021-09-14 12:39:40|20.83|20.75|20.83|20.75|20.88|20.8|20.83|20.75|5
1631623190000|2021-09-14 12:39:50|20.85|20.77|20.85|20.77|20.88|20.8|20.85|20.77|0
1631623200000|2021-09-14 12:40:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|13
1631623210000|2021-09-14 12:40:10|||||||||20
1631623250000|2021-09-14 12:40:50|||||||||10
1631623290000|2021-09-14 12:41:30|||||||||10
1631623340000|2021-09-14 12:42:20|||||||||9
1631623360000|2021-09-14 12:42:40|20.88|20.8|20.83|20.75|20.88|20.8|20.83|20.75|24
1631623370000|2021-09-14 12:42:50|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|12
1631623380000|2021-09-14 12:43:00|||||||||14
1631623390000|2021-09-14 12:43:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|2
1631623400000|2021-09-14 12:43:20|20.88|20.8|20.88|20.8|20.88|20.8|20.85|20.77|12
1631623410000|2021-09-14 12:43:30|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|8
1631623420000|2021-09-14 12:43:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|1
1631623430000|2021-09-14 12:43:50|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|17
1631623440000|2021-09-14 12:44:00|20.85|20.77|20.83|20.75|20.88|20.8|20.83|20.75|7
1631623450000|2021-09-14 12:44:10|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|0
1631623460000|2021-09-14 12:44:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631623470000|2021-09-14 12:44:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|7
1631623500000|2021-09-14 12:45:00|20.85|20.77|20.88|20.8|20.88|20.8|20.83|20.75|1
1631623520000|2021-09-14 12:45:20|||||||||10
1631623530000|2021-09-14 12:45:30|||||||||11
1631623540000|2021-09-14 12:45:40|||||||||4
1631623560000|2021-09-14 12:46:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|31
1631623570000|2021-09-14 12:46:10|||||||||19
1631623580000|2021-09-14 12:46:20|||||||||14
1631623600000|2021-09-14 12:46:40|20.88|20.8|20.83|20.75|20.88|20.8|20.83|20.75|14
1631623620000|2021-09-14 12:47:00|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|0
1631623630000|2021-09-14 12:47:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|202
1631623650000|2021-09-14 12:47:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|46
1631623660000|2021-09-14 12:47:40|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|53
1631623670000|2021-09-14 12:47:50|||||||||12
1631623680000|2021-09-14 12:48:00|||||||||16
1631623690000|2021-09-14 12:48:10|20.83|20.75|20.88|20.8|20.88|20.8|20.83|20.75|76
1631623700000|2021-09-14 12:48:20|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|10
1631623710000|2021-09-14 12:48:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|5
1631623720000|2021-09-14 12:48:40|||||||||7
1631623740000|2021-09-14 12:49:00|||||||||15
1631623750000|2021-09-14 12:49:10|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|0
1631623790000|2021-09-14 12:49:50|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|27
1631623800000|2021-09-14 12:50:00|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1631623820000|2021-09-14 12:50:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631623850000|2021-09-14 12:50:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631623860000|2021-09-14 12:51:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631623880000|2021-09-14 12:51:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631623910000|2021-09-14 12:51:50|||||||||2
1631623920000|2021-09-14 12:52:00|||||||||146
1631623960000|2021-09-14 12:52:40|||||||||3
1631623990000|2021-09-14 12:53:10|||||||||1
1631624010000|2021-09-14 12:53:30|||||||||19
1631624030000|2021-09-14 12:53:50|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|58
1631624040000|2021-09-14 12:54:00|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|28
1631624090000|2021-09-14 12:54:50|||||||||11
1631624100000|2021-09-14 12:55:00|||||||||37
1631624130000|2021-09-14 12:55:30|20.83|20.75|20.88|20.8|20.88|20.8|20.83|20.75|45
1631624140000|2021-09-14 12:55:40|||||||||5
1631624190000|2021-09-14 12:56:30|20.9|20.82|20.93|20.85|20.93|20.85|20.9|20.82|67
1631624270000|2021-09-14 12:57:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|70
1631624280000|2021-09-14 12:58:00|20.95|20.87|20.95|20.87|20.95|20.87|20.93|20.85|101
1631624290000|2021-09-14 12:58:10|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1631624310000|2021-09-14 12:58:30|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1631624320000|2021-09-14 12:58:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|5
1631624330000|2021-09-14 12:58:50|||||||||19
1631624370000|2021-09-14 12:59:30|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|30
1631624380000|2021-09-14 12:59:40|||||||||11
1631624400000|2021-09-14 13:00:00|20.9|20.82|20.9|20.82|20.93|20.85|20.88|20.8|50
1631624410000|2021-09-14 13:00:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1631624440000|2021-09-14 13:00:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|1
1631624450000|2021-09-14 13:00:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631624480000|2021-09-14 13:01:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|18
1631624500000|2021-09-14 13:01:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1631624550000|2021-09-14 13:02:30|||||||||33
1631624560000|2021-09-14 13:02:40|20.88|20.8|20.88|20.8|20.93|20.85|20.88|20.8|164
1631624570000|2021-09-14 13:02:50|||||||||12
1631624600000|2021-09-14 13:03:20|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|30
1631624610000|2021-09-14 13:03:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|61
1631624620000|2021-09-14 13:03:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631624630000|2021-09-14 13:03:50|||||||||18
1631624650000|2021-09-14 13:04:10|||||||||5
1631624700000|2021-09-14 13:05:00|||||||||7
1631624720000|2021-09-14 13:05:20|||||||||62
1631624740000|2021-09-14 13:05:40|||||||||10
1631624810000|2021-09-14 13:06:50|||||||||13
1631624840000|2021-09-14 13:07:20|||||||||4
1631624980000|2021-09-14 13:09:40|||||||||13
1631625020000|2021-09-14 13:10:20|||||||||3
1631625030000|2021-09-14 13:10:30|||||||||15
1631625060000|2021-09-14 13:11:00|||||||||1
1631625070000|2021-09-14 13:11:10|||||||||1
1631625080000|2021-09-14 13:11:20|||||||||16
1631625110000|2021-09-14 13:11:50|||||||||66
1631625150000|2021-09-14 13:12:30|||||||||13
1631625160000|2021-09-14 13:12:40|||||||||7
1631625290000|2021-09-14 13:14:50|||||||||10
1631625300000|2021-09-14 13:15:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|118
1631625310000|2021-09-14 13:15:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|25
1631625340000|2021-09-14 13:15:40|||||||||9
1631625350000|2021-09-14 13:15:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1631625360000|2021-09-14 13:16:00|20.93|20.85|20.88|20.8|20.93|20.85|20.88|20.8|3
1631625480000|2021-09-14 13:18:00|||||||||11
1631625510000|2021-09-14 13:18:30|||||||||1
1631625520000|2021-09-14 13:18:40|||||||||14
1631625590000|2021-09-14 13:19:50|||||||||4
1631625680000|2021-09-14 13:21:20|||||||||4
1631625690000|2021-09-14 13:21:30|||||||||231
1631625720000|2021-09-14 13:22:00|||||||||36
1631625770000|2021-09-14 13:22:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|33
1631625780000|2021-09-14 13:23:00|20.88|20.8|20.83|20.75|20.88|20.8|20.83|20.75|53
1631625790000|2021-09-14 13:23:10|||||||||60
1631625830000|2021-09-14 13:23:50|||||||||41
1631625870000|2021-09-14 13:24:30|||||||||12
1631625880000|2021-09-14 13:24:40|||||||||36
1631625890000|2021-09-14 13:24:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|99
1631625900000|2021-09-14 13:25:00|||||||||43
1631625920000|2021-09-14 13:25:20|||||||||179
1631625940000|2021-09-14 13:25:40|||||||||31
1631625950000|2021-09-14 13:25:50|||||||||17
1631625960000|2021-09-14 13:26:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|63
1631625980000|2021-09-14 13:26:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631625990000|2021-09-14 13:26:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1631626000000|2021-09-14 13:26:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631626010000|2021-09-14 13:26:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1631626020000|2021-09-14 13:27:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631626080000|2021-09-14 13:28:00|20.75|20.67|20.75|20.67|20.78|20.7|20.75|20.67|1
1631626090000|2021-09-14 13:28:10|20.78|20.7|20.73|20.65|20.78|20.7|20.73|20.65|21
1631626100000|2021-09-14 13:28:20|||||||||47
1631626120000|2021-09-14 13:28:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|7
1631626130000|2021-09-14 13:28:50|||||||||15
1631626190000|2021-09-14 13:29:50|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|0
1631626200000|2021-09-14 13:30:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631626210000|2021-09-14 13:30:10|||||||||56
1631626220000|2021-09-14 13:30:20|||||||||9
1631626230000|2021-09-14 13:30:30|||||||||45
1631626240000|2021-09-14 13:30:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|25
1631626250000|2021-09-14 13:30:50|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|8
1631626260000|2021-09-14 13:31:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631626300000|2021-09-14 13:31:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|80
1631626310000|2021-09-14 13:31:50|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|16
1631626360000|2021-09-14 13:32:40|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|1
1631626370000|2021-09-14 13:32:50|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|0
1631626390000|2021-09-14 13:33:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1631626400000|2021-09-14 13:33:20|20.78|20.7|20.78|20.7|20.78|20.7|20.75|20.67|0
1631626410000|2021-09-14 13:33:30|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|8
1631626420000|2021-09-14 13:33:40|||||||||11
1631626430000|2021-09-14 13:33:50|||||||||20
1631626450000|2021-09-14 13:34:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|61
1631626460000|2021-09-14 13:34:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|3
1631626470000|2021-09-14 13:34:30|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|9
1631626480000|2021-09-14 13:34:40|||||||||1
1631626490000|2021-09-14 13:34:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1631626500000|2021-09-14 13:35:00|||||||||26
1631626520000|2021-09-14 13:35:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|286
1631626530000|2021-09-14 13:35:30|20.73|20.65|20.68|20.6|20.73|20.65|20.68|20.6|0
1631626550000|2021-09-14 13:35:50|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1631626570000|2021-09-14 13:36:10|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|9
1631626580000|2021-09-14 13:36:20|20.68|20.6|20.73|20.65|20.73|20.65|20.68|20.6|0
1631626590000|2021-09-14 13:36:30|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|9
1631626600000|2021-09-14 13:36:40|||||||||2
1631626630000|2021-09-14 13:37:10|20.71|20.63|20.7|20.62|20.71|20.63|20.68|20.6|24
1631626640000|2021-09-14 13:37:20|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|18
1631626650000|2021-09-14 13:37:30|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1631626660000|2021-09-14 13:37:40|20.71|20.63|20.73|20.65|20.73|20.65|20.7|20.62|18
1631626670000|2021-09-14 13:37:50|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|3
1631626690000|2021-09-14 13:38:10|||||||||87
1631626710000|2021-09-14 13:38:30|||||||||2
1631626750000|2021-09-14 13:39:10|||||||||3
1631626760000|2021-09-14 13:39:20|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|19
1631626770000|2021-09-14 13:39:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|20
1631626780000|2021-09-14 13:39:40|||||||||10
1631626800000|2021-09-14 13:40:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|20
1631626810000|2021-09-14 13:40:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|6
1631626830000|2021-09-14 13:40:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|23
1631626840000|2021-09-14 13:40:40|20.71|20.63|20.68|20.6|20.73|20.65|20.68|20.6|35
1631626850000|2021-09-14 13:40:50|20.73|20.65|20.73|20.65|20.73|20.65|20.71|20.63|20
1631626860000|2021-09-14 13:41:00|||||||||21
1631626880000|2021-09-14 13:41:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|21
1631626890000|2021-09-14 13:41:30|20.71|20.63|20.73|20.65|20.73|20.65|20.68|20.6|0
1631626940000|2021-09-14 13:42:20|20.71|20.63|20.73|20.65|20.73|20.65|20.68|20.6|53
1631626950000|2021-09-14 13:42:30|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|14
1631627000000|2021-09-14 13:43:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1631627010000|2021-09-14 13:43:30|20.73|20.65|20.73|20.65|20.78|20.7|20.73|20.65|18
1631627020000|2021-09-14 13:43:40|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|111
1631627030000|2021-09-14 13:43:50|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|9
1631627040000|2021-09-14 13:44:00|20.73|20.65|20.78|20.7|20.78|20.7|20.73|20.65|2
1631627050000|2021-09-14 13:44:10|20.76|20.68|20.75|20.67|20.76|20.68|20.73|20.65|24
1631627060000|2021-09-14 13:44:20|20.73|20.65|20.78|20.7|20.78|20.7|20.73|20.65|0
1631627080000|2021-09-14 13:44:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|18
1631627090000|2021-09-14 13:44:50|20.73|20.65|20.75|20.67|20.78|20.7|20.73|20.65|0
1631627100000|2021-09-14 13:45:00|20.78|20.7|20.78|20.7|20.78|20.7|20.75|20.67|1
1631627120000|2021-09-14 13:45:20|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|54
1631627130000|2021-09-14 13:45:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631627140000|2021-09-14 13:45:40|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|15
1631627150000|2021-09-14 13:45:50|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1631627160000|2021-09-14 13:46:00|20.81|20.73|20.81|20.73|20.81|20.73|20.78|20.7|0
1631627170000|2021-09-14 13:46:10|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|0
1631627180000|2021-09-14 13:46:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|199
1631627190000|2021-09-14 13:46:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1631627200000|2021-09-14 13:46:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1631627210000|2021-09-14 13:46:50|20.81|20.73|20.81|20.73|20.81|20.73|20.78|20.7|0
1631627220000|2021-09-14 13:47:00|20.78|20.7|20.78|20.7|20.81|20.73|20.78|20.7|0
1631627230000|2021-09-14 13:47:10|20.8|20.72|20.8|20.72|20.81|20.73|20.8|20.72|1
1631627240000|2021-09-14 13:47:20|20.78|20.7|20.83|20.75|20.83|20.75|20.78|20.7|0
1631627250000|2021-09-14 13:47:30|||||||||20
1631627280000|2021-09-14 13:48:00|||||||||3
1631627290000|2021-09-14 13:48:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|57
1631627300000|2021-09-14 13:48:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|56
1631627310000|2021-09-14 13:48:30|20.83|20.75|20.83|20.75|20.85|20.77|20.83|20.75|1
1631627330000|2021-09-14 13:48:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|52
1631627340000|2021-09-14 13:49:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631627350000|2021-09-14 13:49:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|23
1631627360000|2021-09-14 13:49:20|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|3
1631627370000|2021-09-14 13:49:30|20.83|20.75|20.88|20.8|20.88|20.8|20.83|20.75|67
1631627380000|2021-09-14 13:49:40|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|6
1631627390000|2021-09-14 13:49:50|||||||||12
1631627410000|2021-09-14 13:50:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|42
1631627440000|2021-09-14 13:50:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|90
1631627450000|2021-09-14 13:50:50|20.85|20.77|20.85|20.77|20.88|20.8|20.85|20.77|0
1631627460000|2021-09-14 13:51:00|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|0
1631627470000|2021-09-14 13:51:10|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|15
1631627480000|2021-09-14 13:51:20|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1631627490000|2021-09-14 13:51:30|20.88|20.8|20.88|20.8|20.88|20.8|20.86|20.78|0
1631627510000|2021-09-14 13:51:50|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|20
1631627520000|2021-09-14 13:52:00|20.93|20.85|20.88|20.8|20.93|20.85|20.88|20.8|1
1631627530000|2021-09-14 13:52:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1631627540000|2021-09-14 13:52:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631627550000|2021-09-14 13:52:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|2
1631627560000|2021-09-14 13:52:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1631627590000|2021-09-14 13:53:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1631627600000|2021-09-14 13:53:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1631627650000|2021-09-14 13:54:10|||||||||17
1631627660000|2021-09-14 13:54:20|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|3
1631627670000|2021-09-14 13:54:30|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|4
1631627680000|2021-09-14 13:54:40|20.95|20.87|20.95|20.87|20.98|20.9|20.95|20.87|5
1631627690000|2021-09-14 13:54:50|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|0
1631627700000|2021-09-14 13:55:00|20.93|20.85|20.93|20.85|20.95|20.87|20.93|20.85|10
1631627710000|2021-09-14 13:55:10|||||||||2
1631627730000|2021-09-14 13:55:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1631627740000|2021-09-14 13:55:40|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1631627750000|2021-09-14 13:55:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1631627760000|2021-09-14 13:56:00|20.95|20.87|20.98|20.9|20.98|20.9|20.93|20.85|0
1631627770000|2021-09-14 13:56:10|20.95|20.87|20.95|20.87|20.98|20.9|20.95|20.87|19
1631627790000|2021-09-14 13:56:30|20.98|20.9|20.98|20.9|20.98|20.9|20.95|20.87|1
1631627800000|2021-09-14 13:56:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|4
1631627810000|2021-09-14 13:56:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|4
1631627820000|2021-09-14 13:57:00|20.95|20.87|20.95|20.87|20.98|20.9|20.95|20.87|0
1631627830000|2021-09-14 13:57:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|7
1631627840000|2021-09-14 13:57:20|||||||||36
1631627850000|2021-09-14 13:57:30|||||||||8
1631627870000|2021-09-14 13:57:50|20.93|20.85|20.93|20.85|20.95|20.87|20.93|20.85|87
1631627900000|2021-09-14 13:58:20|20.95|20.87|20.95|20.87|20.98|20.9|20.95|20.87|37
1631627910000|2021-09-14 13:58:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631627920000|2021-09-14 13:58:40|21|20.92|20.98|20.9|21.03|20.95|20.98|20.9|18
1631627960000|2021-09-14 13:59:20|||||||||8
1631627990000|2021-09-14 13:59:50|||||||||1
1631628000000|2021-09-14 14:00:00|21.03|20.95|21.08|21|21.08|21|21.03|20.95|111
1631628010000|2021-09-14 14:00:10|21.1|21.02|21.08|21|21.1|21.02|21.08|21|35
1631628020000|2021-09-14 14:00:20|21.1|21.02|21.05|20.97|21.1|21.02|21.03|20.95|51
1631628030000|2021-09-14 14:00:30|21.03|20.95|21.08|21|21.08|21|21.03|20.95|0
1631628040000|2021-09-14 14:00:40|21.05|20.97|21.08|21|21.08|21|21.05|20.97|1
1631628050000|2021-09-14 14:00:50|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|2
1631628060000|2021-09-14 14:01:00|21.08|21|21.08|21|21.08|21|21.08|21|6
1631628070000|2021-09-14 14:01:10|21.05|20.97|21.08|21|21.08|21|21.05|20.97|47
1631628080000|2021-09-14 14:01:20|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|40
1631628090000|2021-09-14 14:01:30|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1631628100000|2021-09-14 14:01:40|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|6
1631628110000|2021-09-14 14:01:50|21.13|21.05|21.18|21.1|21.18|21.1|21.13|21.05|6
1631628120000|2021-09-14 14:02:00|21.15|21.07|21.15|21.07|21.15|21.07|21.13|21.05|6
1631628130000|2021-09-14 14:02:10|21.18|21.1|21.13|21.05|21.18|21.1|21.13|21.05|8
1631628140000|2021-09-14 14:02:20|21.15|21.07|21.15|21.07|21.15|21.07|21.13|21.05|35
1631628150000|2021-09-14 14:02:30|21.18|21.1|21.18|21.1|21.18|21.1|21.15|21.07|6
1631628160000|2021-09-14 14:02:40|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|1
1631628190000|2021-09-14 14:03:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|10
1631628200000|2021-09-14 14:03:20|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1631628210000|2021-09-14 14:03:30|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1631628220000|2021-09-14 14:03:40|21.15|21.07|21.15|21.07|21.18|21.1|21.15|21.07|0
1631628240000|2021-09-14 14:04:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|4
1631628260000|2021-09-14 14:04:20|21.15|21.07|21.13|21.05|21.18|21.1|21.13|21.05|55
1631628270000|2021-09-14 14:04:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|44
1631628280000|2021-09-14 14:04:40|21.18|21.1|21.13|21.05|21.18|21.1|21.13|21.05|10
1631628290000|2021-09-14 14:04:50|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1631628300000|2021-09-14 14:05:00|||||||||1
1631628340000|2021-09-14 14:05:40|||||||||16
1631628350000|2021-09-14 14:05:50|||||||||24
1631628360000|2021-09-14 14:06:00|||||||||1
1631628380000|2021-09-14 14:06:20|21.08|21|21.1|21.02|21.1|21.02|21.08|21|53
1631628390000|2021-09-14 14:06:30|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|4
1631628410000|2021-09-14 14:06:50|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1631628420000|2021-09-14 14:07:00|21.08|21|21.08|21|21.1|21.02|21.08|21|307
1631628430000|2021-09-14 14:07:10|||||||||154
1631628440000|2021-09-14 14:07:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|57
1631628450000|2021-09-14 14:07:30|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|67
1631628520000|2021-09-14 14:08:40|||||||||128
1631628540000|2021-09-14 14:09:00|20.98|20.9|21|20.92|21|20.92|20.98|20.9|47
1631628550000|2021-09-14 14:09:10|20.98|20.9|21.03|20.95|21.03|20.95|20.98|20.9|80
1631628580000|2021-09-14 14:09:40|21|20.92|21.03|20.95|21.03|20.95|21|20.92|0
1631628590000|2021-09-14 14:09:50|21|20.92|21.03|20.95|21.03|20.95|21|20.92|0
1631628640000|2021-09-14 14:10:40|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|5
1631628650000|2021-09-14 14:10:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631628670000|2021-09-14 14:11:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1631628680000|2021-09-14 14:11:20|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1631628690000|2021-09-14 14:11:30|21.08|21|21.05|20.97|21.08|21|21.05|20.97|0
1631628700000|2021-09-14 14:11:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1631628720000|2021-09-14 14:12:00|21.03|20.95|21.08|21|21.08|21|21.03|20.95|9
1631628730000|2021-09-14 14:12:10|||||||||2
1631628740000|2021-09-14 14:12:20|21.05|20.97|21.03|20.95|21.08|21|21.03|20.95|8
1631628750000|2021-09-14 14:12:30|||||||||10
1631628800000|2021-09-14 14:13:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1631628810000|2021-09-14 14:13:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|109
1631628820000|2021-09-14 14:13:40|21|20.92|20.98|20.9|21|20.92|20.98|20.9|5
1631628830000|2021-09-14 14:13:50|21|20.92|21.03|20.95|21.03|20.95|20.98|20.9|43
1631628860000|2021-09-14 14:14:20|21.05|20.97|21.08|21|21.08|21|21.05|20.97|7
1631628870000|2021-09-14 14:14:30|||||||||1
1631628880000|2021-09-14 14:14:40|21.05|20.97|21.05|20.97|21.08|21|21.05|20.97|15
1631628890000|2021-09-14 14:14:50|21.08|21|21.08|21|21.08|21|21.05|20.97|0
1631628910000|2021-09-14 14:15:10|21.05|20.97|21.03|20.95|21.08|21|21.03|20.95|4
1631628940000|2021-09-14 14:15:40|||||||||1
1631628950000|2021-09-14 14:15:50|21|20.92|21.03|20.95|21.03|20.95|21|20.92|9
1631628960000|2021-09-14 14:16:00|21.05|20.97|21.08|21|21.08|21|21.05|20.97|0
1631628970000|2021-09-14 14:16:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1631628980000|2021-09-14 14:16:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1631628990000|2021-09-14 14:16:30|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1631629010000|2021-09-14 14:16:50|21.05|20.97|21.05|20.97|21.05|20.97|21.03|20.95|44
1631629020000|2021-09-14 14:17:00|21.08|21|21.08|21|21.08|21|21.05|20.97|0
1631629030000|2021-09-14 14:17:10|21.05|20.97|21.05|20.97|21.08|21|21.05|20.97|31
1631629040000|2021-09-14 14:17:20|21.08|21|21.08|21|21.08|21|21.05|20.97|0
1631629060000|2021-09-14 14:17:40|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|35
1631629070000|2021-09-14 14:17:50|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1631629080000|2021-09-14 14:18:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631629110000|2021-09-14 14:18:30|20.98|20.9|21|20.92|21|20.92|20.98|20.9|93
1631629120000|2021-09-14 14:18:40|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1631629130000|2021-09-14 14:18:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631629200000|2021-09-14 14:20:00|21|20.92|21.03|20.95|21.03|20.95|21|20.92|38
1631629210000|2021-09-14 14:20:10|21|20.92|21|20.92|21.03|20.95|20.98|20.9|0
1631629220000|2021-09-14 14:20:20|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1631629230000|2021-09-14 14:20:30|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1631629240000|2021-09-14 14:20:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631629250000|2021-09-14 14:20:50|21.08|21|21.08|21|21.08|21|21.05|20.97|79
1631629260000|2021-09-14 14:21:00|21.05|20.97|21.08|21|21.08|21|21.05|20.97|7
1631629280000|2021-09-14 14:21:20|21.13|21.05|21.13|21.05|21.13|21.05|21.1|21.02|105
1631629300000|2021-09-14 14:21:40|||||||||11
1631629310000|2021-09-14 14:21:50|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1631629330000|2021-09-14 14:22:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|5
1631629340000|2021-09-14 14:22:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631629350000|2021-09-14 14:22:30|21.1|21.02|21.1|21.02|21.13|21.05|21.1|21.02|50
1631629360000|2021-09-14 14:22:40|21.13|21.05|21.08|21|21.13|21.05|21.08|21|0
1631629380000|2021-09-14 14:23:00|21.1|21.02|21.1|21.02|21.1|21.02|21.08|21|0
1631629390000|2021-09-14 14:23:10|21.13|21.05|21.08|21|21.13|21.05|21.08|21|0
1631629420000|2021-09-14 14:23:40|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1631629430000|2021-09-14 14:23:50|||||||||6
1631629440000|2021-09-14 14:24:00|21.13|21.05|21.08|21|21.13|21.05|21.08|21|19
1631629450000|2021-09-14 14:24:10|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1631629470000|2021-09-14 14:24:30|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1631629480000|2021-09-14 14:24:40|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1631629490000|2021-09-14 14:24:50|||||||||4
1631629520000|2021-09-14 14:25:20|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|110
1631629540000|2021-09-14 14:25:40|||||||||1
1631629550000|2021-09-14 14:25:50|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|13
1631629570000|2021-09-14 14:26:10|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|77
1631629580000|2021-09-14 14:26:20|||||||||13
1631629590000|2021-09-14 14:26:30|21.15|21.07|21.15|21.07|21.18|21.1|21.15|21.07|0
1631629600000|2021-09-14 14:26:40|21.18|21.1|21.15|21.07|21.18|21.1|21.13|21.05|33
1631629610000|2021-09-14 14:26:50|21.13|21.05|21.13|21.05|21.15|21.07|21.13|21.05|7
1631629620000|2021-09-14 14:27:00|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|88
1631629630000|2021-09-14 14:27:10|21.1|21.02|21.13|21.05|21.13|21.05|21.08|21|0
1631629660000|2021-09-14 14:27:40|21.15|21.07|21.15|21.07|21.15|21.07|21.13|21.05|14
1631629670000|2021-09-14 14:27:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631629680000|2021-09-14 14:28:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631629690000|2021-09-14 14:28:10|21.13|21.05|21.13|21.05|21.15|21.07|21.13|21.05|0
1631629700000|2021-09-14 14:28:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631629710000|2021-09-14 14:28:30|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1631629720000|2021-09-14 14:28:40|21.08|21|21.1|21.02|21.1|21.02|21.08|21|15
1631629740000|2021-09-14 14:29:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1631629750000|2021-09-14 14:29:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|21
1631629760000|2021-09-14 14:29:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631629770000|2021-09-14 14:29:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631629780000|2021-09-14 14:29:40|21.08|21|21.08|21|21.1|21.02|21.08|21|2
1631629790000|2021-09-14 14:29:50|||||||||7
1631629800000|2021-09-14 14:30:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|92
1631629810000|2021-09-14 14:30:10|21.08|21|21.08|21|21.1|21.02|21.08|21|0
1631629820000|2021-09-14 14:30:20|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1631629830000|2021-09-14 14:30:30|21.1|21.02|21.08|21|21.1|21.02|21.08|21|36
1631629850000|2021-09-14 14:30:50|||||||||17
1631629860000|2021-09-14 14:31:00|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|63
1631629870000|2021-09-14 14:31:10|21.08|21|21.13|21.05|21.13|21.05|21.08|21|19
1631629880000|2021-09-14 14:31:20|21.1|21.02|21.08|21|21.1|21.02|21.08|21|15
1631629890000|2021-09-14 14:31:30|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1631629910000|2021-09-14 14:31:50|21.1|21.02|21.1|21.02|21.13|21.05|21.1|21.02|10
1631629920000|2021-09-14 14:32:00|21.11|21.03|21.13|21.05|21.13|21.05|21.1|21.02|0
1631629940000|2021-09-14 14:32:20|21.11|21.03|21.13|21.05|21.13|21.05|21.1|21.02|0
1631629950000|2021-09-14 14:32:30|21.11|21.03|21.08|21|21.11|21.03|21.08|21|0
1631629960000|2021-09-14 14:32:40|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1631629970000|2021-09-14 14:32:50|||||||||4
1631630010000|2021-09-14 14:33:30|21.1|21.02|21.08|21|21.11|21.03|21.08|21|0
1631630020000|2021-09-14 14:33:40|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1631630040000|2021-09-14 14:34:00|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1631630060000|2021-09-14 14:34:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|73
1631630070000|2021-09-14 14:34:30|21.18|21.1|21.13|21.05|21.18|21.1|21.13|21.05|0
1631630080000|2021-09-14 14:34:40|21.1|21.02|21.1|21.02|21.13|21.05|21.1|21.02|96
1631630090000|2021-09-14 14:34:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|10
1631630130000|2021-09-14 14:35:30|21.15|21.07|21.15|21.07|21.18|21.1|21.15|21.07|7
1631630140000|2021-09-14 14:35:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631630150000|2021-09-14 14:35:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|6
1631630160000|2021-09-14 14:36:00|21.18|21.1|21.13|21.05|21.18|21.1|21.13|21.05|1
1631630170000|2021-09-14 14:36:10|21.1|21.02|21.08|21|21.1|21.02|21.08|21|12
1631630180000|2021-09-14 14:36:20|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1631630190000|2021-09-14 14:36:30|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|93
1631630200000|2021-09-14 14:36:40|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1631630220000|2021-09-14 14:37:00|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|28
1631630240000|2021-09-14 14:37:20|21.15|21.07|21.15|21.07|21.18|21.1|21.15|21.07|0
1631630250000|2021-09-14 14:37:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631630270000|2021-09-14 14:37:50|21.15|21.07|21.15|21.07|21.18|21.1|21.13|21.05|21
1631630280000|2021-09-14 14:38:00|21.18|21.1|21.18|21.1|21.2|21.12|21.15|21.07|14
1631630290000|2021-09-14 14:38:10|21.2|21.12|21.2|21.12|21.23|21.15|21.18|21.1|5
1631630300000|2021-09-14 14:38:20|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1631630310000|2021-09-14 14:38:30|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|29
1631630320000|2021-09-14 14:38:40|21.23|21.15|21.23|21.15|21.23|21.15|21.2|21.12|8
1631630330000|2021-09-14 14:38:50|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|69
1631630340000|2021-09-14 14:39:00|21.23|21.15|21.28|21.2|21.28|21.2|21.23|21.15|102
1631630350000|2021-09-14 14:39:10|21.25|21.17|21.25|21.17|21.28|21.2|21.25|21.17|3
1631630360000|2021-09-14 14:39:20|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|0
1631630370000|2021-09-14 14:39:30|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|0
1631630380000|2021-09-14 14:39:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|30
1631630390000|2021-09-14 14:39:50|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|42
1631630400000|2021-09-14 14:40:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631630410000|2021-09-14 14:40:10|21.3|21.22|21.3|21.22|21.33|21.25|21.3|21.22|7
1631630420000|2021-09-14 14:40:20|21.28|21.2|21.33|21.25|21.33|21.25|21.28|21.2|0
1631630430000|2021-09-14 14:40:30|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|2
1631630440000|2021-09-14 14:40:40|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1631630450000|2021-09-14 14:40:50|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|0
1631630460000|2021-09-14 14:41:00|21.3|21.22|21.3|21.22|21.33|21.25|21.3|21.22|14
1631630470000|2021-09-14 14:41:10|21.28|21.2|21.3|21.22|21.33|21.25|21.28|21.2|7
1631630480000|2021-09-14 14:41:20|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|10
1631630490000|2021-09-14 14:41:30|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|10
1631630500000|2021-09-14 14:41:40|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|8
1631630510000|2021-09-14 14:41:50|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|0
1631630520000|2021-09-14 14:42:00|21.33|21.25|21.28|21.2|21.33|21.25|21.28|21.2|11
1631630540000|2021-09-14 14:42:20|21.23|21.15|21.25|21.17|21.28|21.2|21.23|21.15|43
1631630550000|2021-09-14 14:42:30|21.28|21.2|21.28|21.2|21.28|21.2|21.25|21.17|0
1631630560000|2021-09-14 14:42:40|||||||||7
1631630600000|2021-09-14 14:43:20|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|0
1631630630000|2021-09-14 14:43:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|8
1631630640000|2021-09-14 14:44:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631630680000|2021-09-14 14:44:40|||||||||6
1631630690000|2021-09-14 14:44:50|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|0
1631630700000|2021-09-14 14:45:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631630710000|2021-09-14 14:45:10|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|25
1631630720000|2021-09-14 14:45:20|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1631630730000|2021-09-14 14:45:30|21.28|21.2|21.25|21.17|21.28|21.2|21.23|21.15|4
1631630740000|2021-09-14 14:45:40|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|0
1631630760000|2021-09-14 14:46:00|21.28|21.2|21.23|21.15|21.28|21.2|21.23|21.15|53
1631630770000|2021-09-14 14:46:10|21.25|21.17|21.25|21.17|21.28|21.2|21.23|21.15|2
1631630780000|2021-09-14 14:46:20|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|0
1631630800000|2021-09-14 14:46:40|||||||||24
1631630810000|2021-09-14 14:46:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|108
1631630820000|2021-09-14 14:47:00|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|200
1631630830000|2021-09-14 14:47:10|21.2|21.12|21.2|21.12|21.23|21.15|21.2|21.12|0
1631630840000|2021-09-14 14:47:20|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|87
1631630850000|2021-09-14 14:47:30|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|17
1631630860000|2021-09-14 14:47:40|21.2|21.12|21.23|21.15|21.23|21.15|21.18|21.1|23
1631630870000|2021-09-14 14:47:50|21.18|21.1|21.2|21.12|21.23|21.15|21.18|21.1|87
1631630880000|2021-09-14 14:48:00|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|0
1631630890000|2021-09-14 14:48:10|21.23|21.15|21.23|21.15|21.23|21.15|21.2|21.12|0
1631630900000|2021-09-14 14:48:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|146
1631630920000|2021-09-14 14:48:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|1
1631630930000|2021-09-14 14:48:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631630990000|2021-09-14 14:49:50|21.25|21.17|21.25|21.17|21.28|21.2|21.25|21.17|123
1631631000000|2021-09-14 14:50:00|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1631631010000|2021-09-14 14:50:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631631020000|2021-09-14 14:50:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631631030000|2021-09-14 14:50:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631631040000|2021-09-14 14:50:40|21.25|21.17|21.25|21.17|21.28|21.2|21.25|21.17|3
1631631050000|2021-09-14 14:50:50|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|0
1631631060000|2021-09-14 14:51:00|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|0
1631631070000|2021-09-14 14:51:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631631080000|2021-09-14 14:51:20|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|13
1631631090000|2021-09-14 14:51:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631631110000|2021-09-14 14:51:50|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|18
1631631120000|2021-09-14 14:52:00|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|0
1631631130000|2021-09-14 14:52:10|21.2|21.12|21.2|21.12|21.23|21.15|21.18|21.1|3
1631631140000|2021-09-14 14:52:20|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|0
1631631160000|2021-09-14 14:52:40|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|5
1631631170000|2021-09-14 14:52:50|21.23|21.15|21.2|21.12|21.23|21.15|21.18|21.1|8
1631631180000|2021-09-14 14:53:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631631210000|2021-09-14 14:53:30|||||||||6
1631631220000|2021-09-14 14:53:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|4
1631631230000|2021-09-14 14:53:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631631240000|2021-09-14 14:54:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631631250000|2021-09-14 14:54:10|||||||||10
1631631290000|2021-09-14 14:54:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|26
1631631300000|2021-09-14 14:55:00|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|1
1631631310000|2021-09-14 14:55:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|3
1631631340000|2021-09-14 14:55:40|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|42
1631631350000|2021-09-14 14:55:50|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|4
1631631360000|2021-09-14 14:56:00|21.28|21.2|21.23|21.15|21.28|21.2|21.23|21.15|4
1631631370000|2021-09-14 14:56:10|21.25|21.17|21.28|21.2|21.28|21.2|21.23|21.15|10
1631631390000|2021-09-14 14:56:30|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|9
1631631400000|2021-09-14 14:56:40|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|10
1631631410000|2021-09-14 14:56:50|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|22
1631631430000|2021-09-14 14:57:10|21.25|21.17|21.25|21.17|21.28|21.2|21.23|21.15|92
1631631440000|2021-09-14 14:57:20|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1631631450000|2021-09-14 14:57:30|21.28|21.2|21.28|21.2|21.28|21.2|21.23|21.15|0
1631631460000|2021-09-14 14:57:40|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|20
1631631540000|2021-09-14 14:59:00|||||||||10
1631631550000|2021-09-14 14:59:10|||||||||18
1631631570000|2021-09-14 14:59:30|||||||||14
1631631580000|2021-09-14 14:59:40|||||||||8
1631631600000|2021-09-14 15:00:00|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|15
1631631620000|2021-09-14 15:00:20|||||||||40
1631631660000|2021-09-14 15:01:00|||||||||18
1631631670000|2021-09-14 15:01:10|21.23|21.15|21.28|21.2|21.28|21.2|21.23|21.15|239
1631631740000|2021-09-14 15:02:20|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|5
1631631750000|2021-09-14 15:02:30|||||||||7
1631631760000|2021-09-14 15:02:40|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|9
1631631770000|2021-09-14 15:02:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631631780000|2021-09-14 15:03:00|21.23|21.15|21.28|21.2|21.28|21.2|21.23|21.15|14
1631631840000|2021-09-14 15:04:00|||||||||2
1631631930000|2021-09-14 15:05:30|21.33|21.25|21.28|21.2|21.33|21.25|21.28|21.2|10
1631631960000|2021-09-14 15:06:00|||||||||53
1631631980000|2021-09-14 15:06:20|||||||||27
1631631990000|2021-09-14 15:06:30|21.23|21.15|21.28|21.2|21.28|21.2|21.23|21.15|22
1631632000000|2021-09-14 15:06:40|||||||||3
1631632010000|2021-09-14 15:06:50|||||||||11
1631632020000|2021-09-14 15:07:00|||||||||8
1631632030000|2021-09-14 15:07:10|||||||||1
1631632050000|2021-09-14 15:07:30|||||||||3
1631632060000|2021-09-14 15:07:40|21.23|21.15|21.28|21.2|21.28|21.2|21.23|21.15|11
1631632080000|2021-09-14 15:08:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|4
1631632090000|2021-09-14 15:08:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631632120000|2021-09-14 15:08:40|21.25|21.17|21.25|21.17|21.28|21.2|21.25|21.17|0
1631632130000|2021-09-14 15:08:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631632140000|2021-09-14 15:09:00|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|16
1631632150000|2021-09-14 15:09:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631632160000|2021-09-14 15:09:20|21.28|21.2|21.23|21.15|21.28|21.2|21.23|21.15|13
1631632170000|2021-09-14 15:09:30|21.25|21.17|21.25|21.17|21.28|21.2|21.23|21.15|13
1631632190000|2021-09-14 15:09:50|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|24
1631632200000|2021-09-14 15:10:00|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|41
1631632210000|2021-09-14 15:10:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631632220000|2021-09-14 15:10:20|||||||||15
1631632230000|2021-09-14 15:10:30|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|6
1631632250000|2021-09-14 15:10:50|||||||||23
1631632260000|2021-09-14 15:11:00|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|19
1631632280000|2021-09-14 15:11:20|||||||||31
1631632300000|2021-09-14 15:11:40|21.18|21.1|21.23|21.15|21.23|21.15|21.18|21.1|26
1631632310000|2021-09-14 15:11:50|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|28
1631632320000|2021-09-14 15:12:00|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|8
1631632330000|2021-09-14 15:12:10|||||||||30
1631632340000|2021-09-14 15:12:20|||||||||34
1631632350000|2021-09-14 15:12:30|||||||||10
1631632370000|2021-09-14 15:12:50|||||||||89
1631632380000|2021-09-14 15:13:00|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|43
1631632400000|2021-09-14 15:13:20|21.25|21.17|21.23|21.15|21.28|21.2|21.23|21.15|0
1631632410000|2021-09-14 15:13:30|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|6
1631632420000|2021-09-14 15:13:40|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|15
1631632430000|2021-09-14 15:13:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|6
1631632440000|2021-09-14 15:14:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631632460000|2021-09-14 15:14:20|||||||||115
1631632470000|2021-09-14 15:14:30|||||||||9
1631632480000|2021-09-14 15:14:40|||||||||1
1631632490000|2021-09-14 15:14:50|||||||||1
1631632500000|2021-09-14 15:15:00|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|33
1631632510000|2021-09-14 15:15:10|21.25|21.17|21.25|21.17|21.28|21.2|21.25|21.17|61
1631632520000|2021-09-14 15:15:20|21.23|21.15|21.28|21.2|21.28|21.2|21.23|21.15|69
1631632530000|2021-09-14 15:15:30|21.25|21.17|21.25|21.17|21.28|21.2|21.23|21.15|82
1631632540000|2021-09-14 15:15:40|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|0
1631632550000|2021-09-14 15:15:50|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|0
1631632560000|2021-09-14 15:16:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631632570000|2021-09-14 15:16:10|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|0
1631632580000|2021-09-14 15:16:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631632600000|2021-09-14 15:16:40|||||||||42
1631632620000|2021-09-14 15:17:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|18
1631632630000|2021-09-14 15:17:10|21.23|21.15|21.23|21.15|21.23|21.15|21.2|21.12|4
1631632640000|2021-09-14 15:17:20|||||||||7
1631632650000|2021-09-14 15:17:30|||||||||9
1631632660000|2021-09-14 15:17:40|21.18|21.1|21.23|21.15|21.23|21.15|21.18|21.1|116
1631632690000|2021-09-14 15:18:10|21.25|21.17|21.23|21.15|21.28|21.2|21.23|21.15|8
1631632700000|2021-09-14 15:18:20|||||||||25
1631632740000|2021-09-14 15:19:00|||||||||50
1631632760000|2021-09-14 15:19:20|||||||||39
1631632770000|2021-09-14 15:19:30|21.2|21.12|21.23|21.15|21.23|21.15|21.18|21.1|222
1631632780000|2021-09-14 15:19:40|||||||||50
1631632800000|2021-09-14 15:20:00|21.2|21.12|21.23|21.15|21.23|21.15|21.18|21.1|104
1631632810000|2021-09-14 15:20:10|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|2
1631632820000|2021-09-14 15:20:20|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|9
1631632830000|2021-09-14 15:20:30|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|0
1631632840000|2021-09-14 15:20:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631632960000|2021-09-14 15:22:40|||||||||112
1631632990000|2021-09-14 15:23:10|||||||||6
1631633000000|2021-09-14 15:23:20|21.15|21.07|21.15|21.07|21.15|21.07|21.13|21.05|81
1631633010000|2021-09-14 15:23:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|52
1631633020000|2021-09-14 15:23:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|27
1631633030000|2021-09-14 15:23:50|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1631633040000|2021-09-14 15:24:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|46
1631633050000|2021-09-14 15:24:10|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|3
1631633060000|2021-09-14 15:24:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|11
1631633070000|2021-09-14 15:24:30|21.15|21.07|21.15|21.07|21.18|21.1|21.15|21.07|17
1631633080000|2021-09-14 15:24:40|21.13|21.05|21.13|21.05|21.15|21.07|21.13|21.05|3
1631633100000|2021-09-14 15:25:00|21.18|21.1|21.13|21.05|21.18|21.1|21.13|21.05|89
1631633110000|2021-09-14 15:25:10|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|156
1631633130000|2021-09-14 15:25:30|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|0
1631633140000|2021-09-14 15:25:40|21.13|21.05|21.13|21.05|21.15|21.07|21.13|21.05|0
1631633150000|2021-09-14 15:25:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631633160000|2021-09-14 15:26:00|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1631633170000|2021-09-14 15:26:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|6
1631633180000|2021-09-14 15:26:20|21.15|21.07|21.15|21.07|21.15|21.07|21.13|21.05|83
1631633190000|2021-09-14 15:26:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631633200000|2021-09-14 15:26:40|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|2
1631633210000|2021-09-14 15:26:50|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1631633240000|2021-09-14 15:27:20|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1631633270000|2021-09-14 15:27:50|||||||||1
1631633290000|2021-09-14 15:28:10|||||||||13
1631633300000|2021-09-14 15:28:20|21.13|21.05|21.18|21.1|21.18|21.1|21.13|21.05|37
1631633310000|2021-09-14 15:28:30|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1631633320000|2021-09-14 15:28:40|||||||||1
1631633330000|2021-09-14 15:28:50|21.18|21.1|21.13|21.05|21.18|21.1|21.13|21.05|119
1631633340000|2021-09-14 15:29:00|||||||||17
1631633350000|2021-09-14 15:29:10|||||||||76
1631633360000|2021-09-14 15:29:20|||||||||67
1631633370000|2021-09-14 15:29:30|21.15|21.07|21.13|21.05|21.18|21.1|21.13|21.05|168
1631633380000|2021-09-14 15:29:40|||||||||47
1631633390000|2021-09-14 15:29:50|||||||||223
1631633400000|2021-09-14 15:30:00|||||||||34
1631633410000|2021-09-14 15:30:10|21.18|21.1|21.08|21|21.18|21.1|21.08|21|509
1631633420000|2021-09-14 15:30:20|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|160
1631633430000|2021-09-14 15:30:30|21.08|21|21.08|21|21.13|21.05|21.08|21|96
1631633440000|2021-09-14 15:30:40|||||||||19
1631633450000|2021-09-14 15:30:50|||||||||16
1631633500000|2021-09-14 15:31:40|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1631633510000|2021-09-14 15:31:50|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1631633520000|2021-09-14 15:32:00|||||||||100
1631633620000|2021-09-14 15:33:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|16
1631633700000|2021-09-14 15:35:00|||||||||1
1631633720000|2021-09-14 15:35:20|21.05|20.97|21.08|21|21.08|21|21.05|20.97|4
1631633730000|2021-09-14 15:35:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631633740000|2021-09-14 15:35:40|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1631633750000|2021-09-14 15:35:50|21.08|21|21.05|20.97|21.08|21|21.03|20.95|33
1631633760000|2021-09-14 15:36:00|21.08|21|21.03|20.95|21.08|21|21.03|20.95|90
1631633770000|2021-09-14 15:36:10|21.05|20.97|21.08|21|21.08|21|21.05|20.97|0
1631633810000|2021-09-14 15:36:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1631633840000|2021-09-14 15:37:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631633880000|2021-09-14 15:38:00|21.08|21|21.03|20.95|21.08|21|21.03|20.95|186
1631633890000|2021-09-14 15:38:10|||||||||100
1631633900000|2021-09-14 15:38:20|21|20.92|20.98|20.9|21|20.92|20.98|20.9|25
1631633920000|2021-09-14 15:38:40|||||||||51
1631633960000|2021-09-14 15:39:20|||||||||38
1631634050000|2021-09-14 15:40:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|269
1631634080000|2021-09-14 15:41:20|||||||||6
1631634090000|2021-09-14 15:41:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631634100000|2021-09-14 15:41:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|17
1631634170000|2021-09-14 15:42:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631634190000|2021-09-14 15:43:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|29
1631634370000|2021-09-14 15:46:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|61
1631634380000|2021-09-14 15:46:20|20.9|20.82|20.93|20.85|20.93|20.85|20.9|20.82|0
1631634410000|2021-09-14 15:46:50|||||||||8
1631634420000|2021-09-14 15:47:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|26
1631634430000|2021-09-14 15:47:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631634440000|2021-09-14 15:47:20|20.95|20.87|20.95|20.87|20.95|20.87|20.93|20.85|12
1631634450000|2021-09-14 15:47:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|1
1631634460000|2021-09-14 15:47:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1631634470000|2021-09-14 15:47:50|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1631634480000|2021-09-14 15:48:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1631634490000|2021-09-14 15:48:10|20.95|20.87|20.95|20.87|20.95|20.87|20.93|20.85|0
1631634510000|2021-09-14 15:48:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1631634590000|2021-09-14 15:49:50|||||||||19
1631634600000|2021-09-14 15:50:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|11
1631634610000|2021-09-14 15:50:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1631634740000|2021-09-14 15:52:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|1
1631634750000|2021-09-14 15:52:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631634770000|2021-09-14 15:52:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1631634790000|2021-09-14 15:53:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631634800000|2021-09-14 15:53:20|20.95|20.87|20.98|20.9|20.98|20.9|20.95|20.87|0
1631634840000|2021-09-14 15:54:00|||||||||20
1631634920000|2021-09-14 15:55:20|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1631634940000|2021-09-14 15:55:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1631634950000|2021-09-14 15:55:50|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1631634970000|2021-09-14 15:56:10|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1631635150000|2021-09-14 15:59:10|||||||||4
1631635170000|2021-09-14 15:59:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1631635180000|2021-09-14 15:59:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|2
1631635190000|2021-09-14 15:59:50|||||||||2
1631635220000|2021-09-14 16:00:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|2
1631635240000|2021-09-14 16:00:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631635250000|2021-09-14 16:00:50|20.91|20.83|20.88|20.8|20.91|20.83|20.88|20.8|0
1631635570000|2021-09-14 16:06:10|||||||||25
1631635680000|2021-09-14 16:08:00|||||||||21
1631635820000|2021-09-14 16:10:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|9
1631636060000|2021-09-14 16:14:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631636250000|2021-09-14 16:17:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|32
1631636280000|2021-09-14 16:18:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|1
1631636290000|2021-09-14 16:18:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1631636300000|2021-09-14 16:18:20|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1631636580000|2021-09-14 16:23:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631636730000|2021-09-14 16:25:30|21|20.92|21|20.92|21|20.92|21|20.92|18
1631636750000|2021-09-14 16:25:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631636820000|2021-09-14 16:27:00|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1631636830000|2021-09-14 16:27:10|20.96|20.88|20.93|20.85|20.96|20.88|20.93|20.85|0
1631637030000|2021-09-14 16:30:30|||||||||7
1631637040000|2021-09-14 16:30:40|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|3
1631637050000|2021-09-14 16:30:50|20.95|20.87|20.98|20.9|20.98|20.9|20.95|20.87|3
1631637090000|2021-09-14 16:31:30|21|20.92|21.03|20.95|21.03|20.95|21|20.92|0
1631637100000|2021-09-14 16:31:40|||||||||10
1631637120000|2021-09-14 16:32:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1631637130000|2021-09-14 16:32:10|20.98|20.9|20.98|20.9|21|20.92|20.98|20.9|0
1631637150000|2021-09-14 16:32:30|21.03|20.95|20.98|20.9|21.03|20.95|20.98|20.9|1
1631637170000|2021-09-14 16:32:50|||||||||5
1631637180000|2021-09-14 16:33:00|||||||||5
1631637400000|2021-09-14 16:36:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|2
1631637510000|2021-09-14 16:38:30|21.08|21|21.03|20.95|21.08|21|21.03|20.95|4
1631637520000|2021-09-14 16:38:40|21.08|21|21.08|21|21.08|21|21.08|21|2
1631637540000|2021-09-14 16:39:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631637550000|2021-09-14 16:39:10|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|1
1631637580000|2021-09-14 16:39:40|21.05|20.97|21.08|21|21.08|21|21.03|20.95|2
1631637600000|2021-09-14 16:40:00|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1631637630000|2021-09-14 16:40:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631637640000|2021-09-14 16:40:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|13
1631637650000|2021-09-14 16:40:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631637670000|2021-09-14 16:41:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|2
1631637680000|2021-09-14 16:41:20|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|0
1631637690000|2021-09-14 16:41:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631637710000|2021-09-14 16:41:50|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|2
1631637740000|2021-09-14 16:42:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631637760000|2021-09-14 16:42:40|21.16|21.08|21.16|21.08|21.16|21.08|21.13|21.05|11
1631637790000|2021-09-14 16:43:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631637800000|2021-09-14 16:43:20|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|1
1631637810000|2021-09-14 16:43:30|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|0
1631637820000|2021-09-14 16:43:40|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1631637830000|2021-09-14 16:43:50|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|0
1631637840000|2021-09-14 16:44:00|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1631637880000|2021-09-14 16:44:40|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|4
1631637890000|2021-09-14 16:44:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1631637900000|2021-09-14 16:45:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|15
1631637920000|2021-09-14 16:45:20|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|5
1631637930000|2021-09-14 16:45:30|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|1
1631637950000|2021-09-14 16:45:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631637960000|2021-09-14 16:46:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631637970000|2021-09-14 16:46:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|1
1631637980000|2021-09-14 16:46:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631638000000|2021-09-14 16:46:40|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1631638040000|2021-09-14 16:47:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631638080000|2021-09-14 16:48:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631638100000|2021-09-14 16:48:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1631638130000|2021-09-14 16:48:50|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|0
1631638140000|2021-09-14 16:49:00|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|0
1631638160000|2021-09-14 16:49:20|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|0
1631638190000|2021-09-14 16:49:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|3
1631638200000|2021-09-14 16:50:00|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|0
1631638210000|2021-09-14 16:50:10|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1631638220000|2021-09-14 16:50:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631638240000|2021-09-14 16:50:40|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1631638260000|2021-09-14 16:51:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631638270000|2021-09-14 16:51:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631638310000|2021-09-14 16:51:50|21.16|21.08|21.16|21.08|21.16|21.08|21.13|21.05|0
1631638320000|2021-09-14 16:52:00|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|0
1631638330000|2021-09-14 16:52:10|21.18|21.1|21.16|21.08|21.18|21.1|21.13|21.05|0
1631638340000|2021-09-14 16:52:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631638350000|2021-09-14 16:52:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631638370000|2021-09-14 16:52:50|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1631638380000|2021-09-14 16:53:00|21.13|21.05|21.13|21.05|21.16|21.08|21.13|21.05|0
1631638390000|2021-09-14 16:53:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631638400000|2021-09-14 16:53:20|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|0
1631638410000|2021-09-14 16:53:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631638430000|2021-09-14 16:53:50|21.16|21.08|21.13|21.05|21.18|21.1|21.13|21.05|0
1631638460000|2021-09-14 16:54:20|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|0
1631638500000|2021-09-14 16:55:00|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|0
1631638510000|2021-09-14 16:55:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631638520000|2021-09-14 16:55:20|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|0
1631638540000|2021-09-14 16:55:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631638560000|2021-09-14 16:56:00|21.16|21.08|21.13|21.05|21.18|21.1|21.13|21.05|0
1631638580000|2021-09-14 16:56:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631638590000|2021-09-14 16:56:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631638610000|2021-09-14 16:56:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631638630000|2021-09-14 16:57:10|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1631638640000|2021-09-14 16:57:20|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1631638650000|2021-09-14 16:57:30|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1631638690000|2021-09-14 16:58:10|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1631638740000|2021-09-14 16:59:00|21.21|21.13|21.18|21.1|21.23|21.15|21.18|21.1|1
1631638790000|2021-09-14 16:59:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|4
1631638800000|2021-09-14 17:00:00|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1631638810000|2021-09-14 17:00:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631638830000|2021-09-14 17:00:30|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|0
1631638850000|2021-09-14 17:00:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631638860000|2021-09-14 17:01:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631638960000|2021-09-14 17:02:40|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|0
1631638980000|2021-09-14 17:03:00|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|0
1631639040000|2021-09-14 17:04:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631639060000|2021-09-14 17:04:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631639120000|2021-09-14 17:05:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631639140000|2021-09-14 17:05:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631639150000|2021-09-14 17:05:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631639160000|2021-09-14 17:06:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631639170000|2021-09-14 17:06:10|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|0
1631639180000|2021-09-14 17:06:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631639190000|2021-09-14 17:06:30|21.26|21.18|21.26|21.18|21.26|21.18|21.23|21.15|0
1631639200000|2021-09-14 17:06:40|21.28|21.2|21.28|21.2|21.28|21.2|21.26|21.18|0
1631639230000|2021-09-14 17:07:10|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|0
1631639240000|2021-09-14 17:07:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631639250000|2021-09-14 17:07:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631639270000|2021-09-14 17:07:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631639280000|2021-09-14 17:08:00|21.28|21.2|21.33|21.25|21.33|21.25|21.28|21.2|0
1631639300000|2021-09-14 17:08:20|21.31|21.23|21.31|21.23|21.33|21.25|21.31|21.23|0
1631639320000|2021-09-14 17:08:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631639350000|2021-09-14 17:09:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631639370000|2021-09-14 17:09:30|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1631639410000|2021-09-14 17:10:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631639420000|2021-09-14 17:10:20|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|0
1631639430000|2021-09-14 17:10:30|21.31|21.23|21.31|21.23|21.33|21.25|21.31|21.23|0
1631639440000|2021-09-14 17:10:40|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|0
1631639460000|2021-09-14 17:11:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631639480000|2021-09-14 17:11:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631639490000|2021-09-14 17:11:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631639500000|2021-09-14 17:11:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631639510000|2021-09-14 17:11:50|21.23|21.15|21.23|21.15|21.26|21.18|21.23|21.15|0
1631639520000|2021-09-14 17:12:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631639530000|2021-09-14 17:12:10|21.28|21.2|21.28|21.2|21.31|21.23|21.28|21.2|0
1631639560000|2021-09-14 17:12:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631639580000|2021-09-14 17:13:00|21.23|21.15|21.28|21.2|21.28|21.2|21.23|21.15|0
1631639670000|2021-09-14 17:14:30|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|0
1631639690000|2021-09-14 17:14:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631639710000|2021-09-14 17:15:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631639740000|2021-09-14 17:15:40|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|0
1631639750000|2021-09-14 17:15:50|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|0
1631639760000|2021-09-14 17:16:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631639770000|2021-09-14 17:16:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631639820000|2021-09-14 17:17:00|21.26|21.18|21.26|21.18|21.26|21.18|21.23|21.15|0
1631639830000|2021-09-14 17:17:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631639900000|2021-09-14 17:18:20|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1631639920000|2021-09-14 17:18:40|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|0
1631640000000|2021-09-14 17:20:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631640010000|2021-09-14 17:20:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631640030000|2021-09-14 17:20:30|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|1
1631640040000|2021-09-14 17:20:40|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|1
1631640050000|2021-09-14 17:20:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631640070000|2021-09-14 17:21:10|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1631640090000|2021-09-14 17:21:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631640110000|2021-09-14 17:21:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631640120000|2021-09-14 17:22:00|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1631640130000|2021-09-14 17:22:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631640150000|2021-09-14 17:22:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1631640160000|2021-09-14 17:22:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631640200000|2021-09-14 17:23:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631640250000|2021-09-14 17:24:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631640270000|2021-09-14 17:24:30|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|0
1631640280000|2021-09-14 17:24:40|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|0
1631640290000|2021-09-14 17:24:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631640300000|2021-09-14 17:25:00|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|2
1631640310000|2021-09-14 17:25:10|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1631640320000|2021-09-14 17:25:20|||||||||1
1631640330000|2021-09-14 17:25:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631640350000|2021-09-14 17:25:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1631640380000|2021-09-14 17:26:20|||||||||2
1631640400000|2021-09-14 17:26:40|||||||||3
1631640410000|2021-09-14 17:26:50|||||||||4
1631640420000|2021-09-14 17:27:00|||||||||1
1631640430000|2021-09-14 17:27:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|1
1631640450000|2021-09-14 17:27:30|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|1
1631640470000|2021-09-14 17:27:50|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|0
1631640480000|2021-09-14 17:28:00|||||||||1
1631640490000|2021-09-14 17:28:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631640500000|2021-09-14 17:28:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631640600000|2021-09-14 17:30:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|3
1631640610000|2021-09-14 17:30:10|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|1
1631640640000|2021-09-14 17:30:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|2
1631640650000|2021-09-14 17:30:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631640660000|2021-09-14 17:31:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|2
1631640670000|2021-09-14 17:31:10|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1631640680000|2021-09-14 17:31:20|||||||||2
1631640700000|2021-09-14 17:31:40|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|12
1631640720000|2021-09-14 17:32:00|||||||||2
1631640730000|2021-09-14 17:32:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|9
1631640750000|2021-09-14 17:32:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|3
1631640780000|2021-09-14 17:33:00|||||||||3
1631640800000|2021-09-14 17:33:20|||||||||3
1631640840000|2021-09-14 17:34:00|||||||||2
1631640860000|2021-09-14 17:34:20|||||||||4
1631640870000|2021-09-14 17:34:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631640890000|2021-09-14 17:34:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1631640920000|2021-09-14 17:35:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|2
1631640930000|2021-09-14 17:35:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631640970000|2021-09-14 17:36:10|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|2
1631641020000|2021-09-14 17:37:00|21.08|21|21.08|21|21.08|21|21.08|21|10
1631641030000|2021-09-14 17:37:10|21.06|20.98|21.08|21|21.08|21|21.06|20.98|1
1631641040000|2021-09-14 17:37:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|15
1631641060000|2021-09-14 17:37:40|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|0
1631641070000|2021-09-14 17:37:50|||||||||3
1631641080000|2021-09-14 17:38:00|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|0
1631641100000|2021-09-14 17:38:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1631641120000|2021-09-14 17:38:40|21.06|20.98|21.08|21|21.08|21|21.06|20.98|1
1631641130000|2021-09-14 17:38:50|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1631641170000|2021-09-14 17:39:30|||||||||3
1631641190000|2021-09-14 17:39:50|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1631641200000|2021-09-14 17:40:00|21.06|20.98|21.08|21|21.08|21|21.06|20.98|1
1631641210000|2021-09-14 17:40:10|||||||||3
1631641260000|2021-09-14 17:41:00|||||||||2
1631641380000|2021-09-14 17:43:00|21.06|20.98|21.08|21|21.08|21|21.06|20.98|1
1631641400000|2021-09-14 17:43:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|3
1631641440000|2021-09-14 17:44:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|1
1631641450000|2021-09-14 17:44:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1631641460000|2021-09-14 17:44:20|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|0
1631641560000|2021-09-14 17:46:00|||||||||1
1631641570000|2021-09-14 17:46:10|||||||||1
1631641580000|2021-09-14 17:46:20|||||||||21
1631641590000|2021-09-14 17:46:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631641610000|2021-09-14 17:46:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631641620000|2021-09-14 17:47:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631641630000|2021-09-14 17:47:10|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|0
1631641650000|2021-09-14 17:47:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|15
1631641670000|2021-09-14 17:47:50|21.08|21|21.03|20.95|21.08|21|21.03|20.95|24
1631641700000|2021-09-14 17:48:20|||||||||10
1631641710000|2021-09-14 17:48:30|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1631641920000|2021-09-14 17:52:00|21.06|20.98|21.06|20.98|21.06|20.98|21.03|20.95|0
1631641930000|2021-09-14 17:52:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631642010000|2021-09-14 17:53:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1631642020000|2021-09-14 17:53:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631642050000|2021-09-14 17:54:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1631642060000|2021-09-14 17:54:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631642110000|2021-09-14 17:55:10|||||||||1
1631642210000|2021-09-14 17:56:50|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1631642220000|2021-09-14 17:57:00|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|0
1631642230000|2021-09-14 17:57:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1631642340000|2021-09-14 17:59:00|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1631642370000|2021-09-14 17:59:30|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1631642400000|2021-09-14 18:00:00|21.11|21.03|21.11|21.03|21.11|21.03|21.08|21|13
1631642420000|2021-09-14 18:00:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631642470000|2021-09-14 18:01:10|21.11|21.03|21.11|21.03|21.11|21.03|21.08|21|5
1631642490000|2021-09-14 18:01:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631642530000|2021-09-14 18:02:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|10
1631642540000|2021-09-14 18:02:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631642560000|2021-09-14 18:02:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631642580000|2021-09-14 18:03:00|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|0
1631642590000|2021-09-14 18:03:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631642640000|2021-09-14 18:04:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631642670000|2021-09-14 18:04:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631642690000|2021-09-14 18:04:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|4
1631642700000|2021-09-14 18:05:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631642740000|2021-09-14 18:05:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1631642760000|2021-09-14 18:06:00|21.08|21|21.08|21|21.08|21|21.06|20.98|0
1631642770000|2021-09-14 18:06:10|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1631642780000|2021-09-14 18:06:20|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1631642790000|2021-09-14 18:06:30|21.06|20.98|21.11|21.03|21.11|21.03|21.06|20.98|0
1631642810000|2021-09-14 18:06:50|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1631642820000|2021-09-14 18:07:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631642860000|2021-09-14 18:07:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|6
1631642870000|2021-09-14 18:07:50|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|0
1631642880000|2021-09-14 18:08:00|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|0
1631642890000|2021-09-14 18:08:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631642940000|2021-09-14 18:09:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631642950000|2021-09-14 18:09:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631643030000|2021-09-14 18:10:30|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1631643080000|2021-09-14 18:11:20|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|21
1631643120000|2021-09-14 18:12:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631643130000|2021-09-14 18:12:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631643190000|2021-09-14 18:13:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631643220000|2021-09-14 18:13:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631643300000|2021-09-14 18:15:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631643310000|2021-09-14 18:15:10|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1631643320000|2021-09-14 18:15:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631643370000|2021-09-14 18:16:10|21.26|21.18|21.26|21.18|21.26|21.18|21.23|21.15|0
1631643380000|2021-09-14 18:16:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631643390000|2021-09-14 18:16:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631643400000|2021-09-14 18:16:40|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1631643410000|2021-09-14 18:16:50|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1631643420000|2021-09-14 18:17:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631643430000|2021-09-14 18:17:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631643450000|2021-09-14 18:17:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631643470000|2021-09-14 18:17:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631643480000|2021-09-14 18:18:00|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1631643490000|2021-09-14 18:18:10|21.28|21.2|21.28|21.2|21.28|21.2|21.26|21.18|0
1631643500000|2021-09-14 18:18:20|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1631643510000|2021-09-14 18:18:30|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1631643540000|2021-09-14 18:19:00|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|0
1631643550000|2021-09-14 18:19:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631643560000|2021-09-14 18:19:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631643580000|2021-09-14 18:19:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631643600000|2021-09-14 18:20:00|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|0
1631643630000|2021-09-14 18:20:30|21.41|21.33|21.38|21.3|21.41|21.33|21.38|21.3|0
1631643640000|2021-09-14 18:20:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631643650000|2021-09-14 18:20:50|21.33|21.25|21.33|21.25|21.36|21.28|21.33|21.25|0
1631643660000|2021-09-14 18:21:00|21.36|21.28|21.36|21.28|21.36|21.28|21.33|21.25|0
1631643670000|2021-09-14 18:21:10|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|0
1631643680000|2021-09-14 18:21:20|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1631643690000|2021-09-14 18:21:30|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|0
1631643700000|2021-09-14 18:21:40|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|0
1631643710000|2021-09-14 18:21:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631643730000|2021-09-14 18:22:10|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|0
1631643740000|2021-09-14 18:22:20|21.36|21.28|21.36|21.28|21.36|21.28|21.33|21.25|0
1631643800000|2021-09-14 18:23:20|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1631643810000|2021-09-14 18:23:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1631643830000|2021-09-14 18:23:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631643840000|2021-09-14 18:24:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631643850000|2021-09-14 18:24:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631643860000|2021-09-14 18:24:20|21.33|21.25|21.33|21.25|21.33|21.25|21.31|21.23|0
1631643870000|2021-09-14 18:24:30|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1631643880000|2021-09-14 18:24:40|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1631643900000|2021-09-14 18:25:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631643960000|2021-09-14 18:26:00|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1631643990000|2021-09-14 18:26:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1631644000000|2021-09-14 18:26:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631644010000|2021-09-14 18:26:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1631644030000|2021-09-14 18:27:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1631644040000|2021-09-14 18:27:20|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|0
1631644050000|2021-09-14 18:27:30|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|0
1631644080000|2021-09-14 18:28:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1631644090000|2021-09-14 18:28:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631644110000|2021-09-14 18:28:30|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|0
1631644130000|2021-09-14 18:28:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631644140000|2021-09-14 18:29:00|21.36|21.28|21.36|21.28|21.36|21.28|21.33|21.25|0
1631644190000|2021-09-14 18:29:50|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|0
1631644220000|2021-09-14 18:30:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1631644230000|2021-09-14 18:30:30|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|0
1631644240000|2021-09-14 18:30:40|21.43|21.35|21.38|21.3|21.43|21.35|21.38|21.3|0
1631644250000|2021-09-14 18:30:50|21.41|21.33|21.41|21.33|21.41|21.33|21.38|21.3|0
1631644260000|2021-09-14 18:31:00|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|0
1631644270000|2021-09-14 18:31:10|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1631644280000|2021-09-14 18:31:20|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|9
1631644300000|2021-09-14 18:31:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1631644330000|2021-09-14 18:32:10|21.41|21.33|21.41|21.33|21.41|21.33|21.38|21.3|0
1631644370000|2021-09-14 18:32:50|21.38|21.3|21.38|21.3|21.41|21.33|21.38|21.3|0
1631644380000|2021-09-14 18:33:00|21.41|21.33|21.38|21.3|21.41|21.33|21.38|21.3|0
1631644390000|2021-09-14 18:33:10|21.41|21.33|21.38|21.3|21.41|21.33|21.38|21.3|0
1631644400000|2021-09-14 18:33:20|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1631644420000|2021-09-14 18:33:40|21.41|21.33|21.38|21.3|21.41|21.33|21.38|21.3|0
1631644430000|2021-09-14 18:33:50|21.41|21.33|21.38|21.3|21.41|21.33|21.38|21.3|0
1631644440000|2021-09-14 18:34:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1631644490000|2021-09-14 18:34:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1631644510000|2021-09-14 18:35:10|||||||||10
1631644570000|2021-09-14 18:36:10|21.48|21.4|21.48|21.4|21.51|21.43|21.48|21.4|13
1631644600000|2021-09-14 18:36:40|||||||||10
1631644610000|2021-09-14 18:36:50|21.53|21.45|21.48|21.4|21.53|21.45|21.48|21.4|42
1631644620000|2021-09-14 18:37:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|34
1631644650000|2021-09-14 18:37:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|8
1631644660000|2021-09-14 18:37:40|21.48|21.4|21.46|21.38|21.48|21.4|21.43|21.35|5
1631644700000|2021-09-14 18:38:20|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|0
1631644720000|2021-09-14 18:38:40|21.38|21.3|21.41|21.33|21.41|21.33|21.36|21.28|1
1631644730000|2021-09-14 18:38:50|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|0
1631644790000|2021-09-14 18:39:50|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|0
1631644810000|2021-09-14 18:40:10|21.38|21.3|21.36|21.28|21.41|21.33|21.36|21.28|0
1631644820000|2021-09-14 18:40:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1631644830000|2021-09-14 18:40:30|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|0
1631644840000|2021-09-14 18:40:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|1
1631644850000|2021-09-14 18:40:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631644860000|2021-09-14 18:41:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1631644870000|2021-09-14 18:41:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631644940000|2021-09-14 18:42:20|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|0
1631644950000|2021-09-14 18:42:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1631644960000|2021-09-14 18:42:40|21.36|21.28|21.36|21.28|21.38|21.3|21.36|21.28|0
1631644970000|2021-09-14 18:42:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1631645000000|2021-09-14 18:43:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1631645050000|2021-09-14 18:44:10|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|0
1631645080000|2021-09-14 18:44:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1631645100000|2021-09-14 18:45:00|21.41|21.33|21.38|21.3|21.41|21.33|21.38|21.3|0
1631645110000|2021-09-14 18:45:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1631645120000|2021-09-14 18:45:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1631645130000|2021-09-14 18:45:30|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|0
1631645210000|2021-09-14 18:46:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1631645220000|2021-09-14 18:47:00|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|0
1631645230000|2021-09-14 18:47:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1631645240000|2021-09-14 18:47:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1631645300000|2021-09-14 18:48:20|21.43|21.35|21.46|21.38|21.46|21.38|21.43|21.35|0
1631645310000|2021-09-14 18:48:30|21.43|21.35|21.46|21.38|21.46|21.38|21.43|21.35|0
1631645340000|2021-09-14 18:49:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1631645400000|2021-09-14 18:50:00|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1631645410000|2021-09-14 18:50:10|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|0
1631645420000|2021-09-14 18:50:20|21.55|21.47|21.55|21.47|21.58|21.5|21.55|21.47|1
1631645440000|2021-09-14 18:50:40|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1631645450000|2021-09-14 18:50:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1631645460000|2021-09-14 18:51:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1631645470000|2021-09-14 18:51:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1631645480000|2021-09-14 18:51:20|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1631645490000|2021-09-14 18:51:30|21.48|21.4|21.48|21.4|21.5|21.42|21.48|21.4|0
1631645500000|2021-09-14 18:51:40|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1631645510000|2021-09-14 18:51:50|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|0
1631645520000|2021-09-14 18:52:00|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|0
1631645530000|2021-09-14 18:52:10|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|0
1631645540000|2021-09-14 18:52:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1631645580000|2021-09-14 18:53:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1631645590000|2021-09-14 18:53:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1631645610000|2021-09-14 18:53:30|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1631645620000|2021-09-14 18:53:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1631645630000|2021-09-14 18:53:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1631645650000|2021-09-14 18:54:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1631645660000|2021-09-14 18:54:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1631645690000|2021-09-14 18:54:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1631645730000|2021-09-14 18:55:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631645740000|2021-09-14 18:55:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1631645770000|2021-09-14 18:56:10|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1631645800000|2021-09-14 18:56:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631645810000|2021-09-14 18:56:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|1
1631645820000|2021-09-14 18:57:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|7
1631645840000|2021-09-14 18:57:20|21.38|21.3|21.33|21.25|21.38|21.3|21.33|21.25|1
1631645850000|2021-09-14 18:57:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631645870000|2021-09-14 18:57:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631645880000|2021-09-14 18:58:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|2
1631645890000|2021-09-14 18:58:10|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1631645900000|2021-09-14 18:58:20|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1631645910000|2021-09-14 18:58:30|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|1
1631645920000|2021-09-14 18:58:40|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|1
1631645930000|2021-09-14 18:58:50|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1631645950000|2021-09-14 18:59:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|1
1631645970000|2021-09-14 18:59:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|1
1631645980000|2021-09-14 18:59:40|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|1
1631645990000|2021-09-14 18:59:50|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|1
1631646000000|2021-09-14 19:00:00|21.28|21.2|21.28|21.2|21.28|21.2|21.26|21.18|1
1631646010000|2021-09-14 19:00:10|21.31|21.23|21.31|21.23|21.33|21.25|21.31|21.23|1
1631646020000|2021-09-14 19:00:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|1
1631646030000|2021-09-14 19:00:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631646040000|2021-09-14 19:00:40|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|1
1631646050000|2021-09-14 19:00:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|1
1631646060000|2021-09-14 19:01:00|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|1
1631646090000|2021-09-14 19:01:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|4
1631646100000|2021-09-14 19:01:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631646110000|2021-09-14 19:01:50|||||||||2
1631646130000|2021-09-14 19:02:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|4
1631646160000|2021-09-14 19:02:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|2
1631646170000|2021-09-14 19:02:50|||||||||2
1631646190000|2021-09-14 19:03:10|||||||||2
1631646200000|2021-09-14 19:03:20|21.31|21.23|21.31|21.23|21.31|21.23|21.28|21.2|3
1631646210000|2021-09-14 19:03:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631646220000|2021-09-14 19:03:40|||||||||2
1631646240000|2021-09-14 19:04:00|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|10
1631646250000|2021-09-14 19:04:10|21.31|21.23|21.31|21.23|21.33|21.25|21.31|21.23|0
1631646260000|2021-09-14 19:04:20|21.33|21.25|21.33|21.25|21.33|21.25|21.31|21.23|1
1631646270000|2021-09-14 19:04:30|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1631646280000|2021-09-14 19:04:40|21.31|21.23|21.31|21.23|21.31|21.23|21.28|21.2|10
1631646300000|2021-09-14 19:05:00|||||||||11
1631646310000|2021-09-14 19:05:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631646320000|2021-09-14 19:05:20|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|3
1631646330000|2021-09-14 19:05:30|21.31|21.23|21.31|21.23|21.33|21.25|21.31|21.23|1
1631646340000|2021-09-14 19:05:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631646350000|2021-09-14 19:05:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631646370000|2021-09-14 19:06:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631646380000|2021-09-14 19:06:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631646410000|2021-09-14 19:06:50|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|1
1631646440000|2021-09-14 19:07:20|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|1
1631646450000|2021-09-14 19:07:30|21.28|21.2|21.28|21.2|21.28|21.2|21.26|21.18|0
1631646460000|2021-09-14 19:07:40|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|0
1631646500000|2021-09-14 19:08:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631646560000|2021-09-14 19:09:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|2
1631646710000|2021-09-14 19:11:50|||||||||1
1631646810000|2021-09-14 19:13:30|21.33|21.25|21.33|21.25|21.33|21.25|21.31|21.23|3
1631646830000|2021-09-14 19:13:50|||||||||1
1631646910000|2021-09-14 19:15:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|1
1631646940000|2021-09-14 19:15:40|21.36|21.28|21.36|21.28|21.38|21.3|21.36|21.28|6
1631646950000|2021-09-14 19:15:50|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|0
1631646970000|2021-09-14 19:16:10|||||||||1
1631647030000|2021-09-14 19:17:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631647040000|2021-09-14 19:17:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631647080000|2021-09-14 19:18:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|1
1631647100000|2021-09-14 19:18:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1631647110000|2021-09-14 19:18:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1631647130000|2021-09-14 19:18:50|21.38|21.3|21.38|21.3|21.41|21.33|21.38|21.3|0
1631647140000|2021-09-14 19:19:00|21.41|21.33|21.38|21.3|21.41|21.33|21.38|21.3|0
1631647150000|2021-09-14 19:19:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631647160000|2021-09-14 19:19:20|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1631647170000|2021-09-14 19:19:30|21.38|21.3|21.41|21.33|21.41|21.33|21.36|21.28|0
1631647200000|2021-09-14 19:20:00|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|0
1631647210000|2021-09-14 19:20:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1631647220000|2021-09-14 19:20:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1631647250000|2021-09-14 19:20:50|21.43|21.35|21.46|21.38|21.46|21.38|21.43|21.35|0
1631647260000|2021-09-14 19:21:00|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|0
1631647280000|2021-09-14 19:21:20|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1631647290000|2021-09-14 19:21:30|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1631647300000|2021-09-14 19:21:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1631647310000|2021-09-14 19:21:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631647320000|2021-09-14 19:22:00|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1631647330000|2021-09-14 19:22:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631647340000|2021-09-14 19:22:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631647410000|2021-09-14 19:23:30|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1631647430000|2021-09-14 19:23:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|2
1631647440000|2021-09-14 19:24:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631647450000|2021-09-14 19:24:10|21.33|21.25|21.33|21.25|21.33|21.25|21.31|21.23|0
1631647460000|2021-09-14 19:24:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631647480000|2021-09-14 19:24:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631647490000|2021-09-14 19:24:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631647500000|2021-09-14 19:25:00|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1631647510000|2021-09-14 19:25:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1631647520000|2021-09-14 19:25:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631647530000|2021-09-14 19:25:30|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1631647560000|2021-09-14 19:26:00|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1631647570000|2021-09-14 19:26:10|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|0
1631647580000|2021-09-14 19:26:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1631647610000|2021-09-14 19:26:50|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1631647620000|2021-09-14 19:27:00|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|0
1631647630000|2021-09-14 19:27:10|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1631647640000|2021-09-14 19:27:20|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|0
1631647650000|2021-09-14 19:27:30|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|0
1631647680000|2021-09-14 19:28:00|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1631647710000|2021-09-14 19:28:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631647730000|2021-09-14 19:28:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631647760000|2021-09-14 19:29:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1631647800000|2021-09-14 19:30:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1631647810000|2021-09-14 19:30:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1631647820000|2021-09-14 19:30:20|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|0
1631647830000|2021-09-14 19:30:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1631647850000|2021-09-14 19:30:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1631647860000|2021-09-14 19:31:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1631647870000|2021-09-14 19:31:10|21.43|21.35|21.46|21.38|21.46|21.38|21.43|21.35|0
1631647880000|2021-09-14 19:31:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1631647890000|2021-09-14 19:31:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|9
1631647910000|2021-09-14 19:31:50|21.43|21.35|21.43|21.35|21.46|21.38|21.43|21.35|0
1631647920000|2021-09-14 19:32:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1631647940000|2021-09-14 19:32:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1631647950000|2021-09-14 19:32:30|21.46|21.38|21.41|21.33|21.46|21.38|21.41|21.33|0
1631647960000|2021-09-14 19:32:40|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|0
1631647970000|2021-09-14 19:32:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631647980000|2021-09-14 19:33:00|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|0
1631648000000|2021-09-14 19:33:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1631648010000|2021-09-14 19:33:30|21.41|21.33|21.38|21.3|21.41|21.33|21.38|21.3|0
1631648020000|2021-09-14 19:33:40|21.41|21.33|21.41|21.33|21.41|21.33|21.38|21.3|0
1631648030000|2021-09-14 19:33:50|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|0
1631648040000|2021-09-14 19:34:00|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|0
1631648050000|2021-09-14 19:34:10|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1631648070000|2021-09-14 19:34:30|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|0
1631648080000|2021-09-14 19:34:40|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|0
1631648100000|2021-09-14 19:35:00|21.38|21.3|21.38|21.3|21.41|21.33|21.38|21.3|0
1631648110000|2021-09-14 19:35:10|21.41|21.33|21.38|21.3|21.41|21.33|21.38|21.3|0
1631648120000|2021-09-14 19:35:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1631648130000|2021-09-14 19:35:30|21.43|21.35|21.46|21.38|21.46|21.38|21.43|21.35|0
1631648150000|2021-09-14 19:35:50|21.43|21.35|21.46|21.38|21.46|21.38|21.41|21.33|0
1631648160000|2021-09-14 19:36:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1631648180000|2021-09-14 19:36:20|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|0
1631648190000|2021-09-14 19:36:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1631648250000|2021-09-14 19:37:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1631648260000|2021-09-14 19:37:40|21.41|21.33|21.41|21.33|21.41|21.33|21.38|21.3|0
1631648270000|2021-09-14 19:37:50|21.43|21.35|21.43|21.35|21.46|21.38|21.43|21.35|0
1631648280000|2021-09-14 19:38:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1631648290000|2021-09-14 19:38:10|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|0
1631648300000|2021-09-14 19:38:20|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|0
1631648310000|2021-09-14 19:38:30|21.38|21.3|21.38|21.3|21.41|21.33|21.38|21.3|0
1631648320000|2021-09-14 19:38:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1631648330000|2021-09-14 19:38:50|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|0
1631648340000|2021-09-14 19:39:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1631648350000|2021-09-14 19:39:10|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|2
1631648360000|2021-09-14 19:39:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631648400000|2021-09-14 19:40:00|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|0
1631648430000|2021-09-14 19:40:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1631648440000|2021-09-14 19:40:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631648450000|2021-09-14 19:40:50|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1631648460000|2021-09-14 19:41:00|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1631648470000|2021-09-14 19:41:10|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|0
1631648480000|2021-09-14 19:41:20|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1631648490000|2021-09-14 19:41:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631648500000|2021-09-14 19:41:40|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|0
1631648510000|2021-09-14 19:41:50|21.36|21.28|21.31|21.23|21.36|21.28|21.31|21.23|0
1631648520000|2021-09-14 19:42:00|21.33|21.25|21.33|21.25|21.33|21.25|21.31|21.23|0
1631648530000|2021-09-14 19:42:10|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|0
1631648540000|2021-09-14 19:42:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631648550000|2021-09-14 19:42:30|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1631648580000|2021-09-14 19:43:00|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|0
1631648590000|2021-09-14 19:43:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631648600000|2021-09-14 19:43:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631648610000|2021-09-14 19:43:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631648630000|2021-09-14 19:43:50|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|0
1631648640000|2021-09-14 19:44:00|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1631648650000|2021-09-14 19:44:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631648660000|2021-09-14 19:44:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631648690000|2021-09-14 19:44:50|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|0
1631648700000|2021-09-14 19:45:00|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1631648710000|2021-09-14 19:45:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631648720000|2021-09-14 19:45:20|21.26|21.18|21.21|21.13|21.26|21.18|21.21|21.13|0
1631648730000|2021-09-14 19:45:30|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1631648740000|2021-09-14 19:45:40|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1631648760000|2021-09-14 19:46:00|21.23|21.15|21.26|21.18|21.26|21.18|21.21|21.13|0
1631648770000|2021-09-14 19:46:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631648780000|2021-09-14 19:46:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631648790000|2021-09-14 19:46:30|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|0
1631648830000|2021-09-14 19:47:10|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1631648840000|2021-09-14 19:47:20|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|0
1631648870000|2021-09-14 19:47:50|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1631648890000|2021-09-14 19:48:10|21.33|21.25|21.33|21.25|21.33|21.25|21.31|21.23|1
1631648910000|2021-09-14 19:48:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631648920000|2021-09-14 19:48:40|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|0
1631648930000|2021-09-14 19:48:50|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|0
1631648940000|2021-09-14 19:49:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1631648960000|2021-09-14 19:49:20|21.41|21.33|21.38|21.3|21.41|21.33|21.38|21.3|0
1631648980000|2021-09-14 19:49:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|5
1631648990000|2021-09-14 19:49:50|21.38|21.3|21.38|21.3|21.41|21.33|21.38|21.3|15
1631649000000|2021-09-14 19:50:00|21.36|21.28|21.38|21.3|21.41|21.33|21.36|21.28|0
1631649010000|2021-09-14 19:50:10|||||||||1
1631649020000|2021-09-14 19:50:20|21.43|21.35|21.38|21.3|21.43|21.35|21.38|21.3|1
1631649030000|2021-09-14 19:50:30|21.41|21.33|21.41|21.33|21.41|21.33|21.38|21.3|0
1631649050000|2021-09-14 19:50:50|21.38|21.3|21.36|21.28|21.41|21.33|21.36|21.28|0
1631649060000|2021-09-14 19:51:00|21.33|21.25|21.33|21.25|21.36|21.28|21.31|21.23|0
1631649070000|2021-09-14 19:51:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|3
1631649080000|2021-09-14 19:51:20|21.33|21.25|21.33|21.25|21.36|21.28|21.33|21.25|0
1631649090000|2021-09-14 19:51:30|21.36|21.28|21.31|21.23|21.36|21.28|21.31|21.23|0
1631649100000|2021-09-14 19:51:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631649110000|2021-09-14 19:51:50|21.28|21.2|21.23|21.15|21.31|21.23|21.23|21.15|0
1631649120000|2021-09-14 19:52:00|21.26|21.18|21.26|21.18|21.26|21.18|21.23|21.15|0
1631649150000|2021-09-14 19:52:30|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1631649170000|2021-09-14 19:52:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631649180000|2021-09-14 19:53:00|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|0
1631649190000|2021-09-14 19:53:10|21.21|21.13|21.21|21.13|21.21|21.13|21.18|21.1|0
1631649240000|2021-09-14 19:54:00|21.18|21.1|21.18|21.1|21.21|21.13|21.18|21.1|1
1631649250000|2021-09-14 19:54:10|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|10
1631649260000|2021-09-14 19:54:20|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|0
1631649270000|2021-09-14 19:54:30|21.13|21.05|21.11|21.03|21.16|21.08|21.11|21.03|0
1631649280000|2021-09-14 19:54:40|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|12
1631649290000|2021-09-14 19:54:50|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1631649300000|2021-09-14 19:55:00|21.18|21.1|21.18|21.1|21.19|21.11|21.16|21.08|2
1631649310000|2021-09-14 19:55:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631649340000|2021-09-14 19:55:40|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|0
1631649350000|2021-09-14 19:55:50|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1631649370000|2021-09-14 19:56:10|21.32|21.07|21.37|21.12|21.37|21.18|21.26|21.07|6
1631649380000|2021-09-14 19:56:20|21.34|21.09|21.37|21.12|21.37|21.12|21.34|21.09|0
1631649390000|2021-09-14 19:56:30|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1631649400000|2021-09-14 19:56:40|21.37|21.12|21.34|21.09|21.37|21.12|21.34|21.09|0
1631649410000|2021-09-14 19:56:50|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1631649460000|2021-09-14 19:57:40|||||||||2
1631649470000|2021-09-14 19:57:50|||||||||1
1631649490000|2021-09-14 19:58:10|||||||||1
1631649500000|2021-09-14 19:58:20|21.19|21.11|21.14|21.06|21.21|21.13|21.14|21.06|1
1631649510000|2021-09-14 19:58:30|21.16|21.08|21.14|21.06|21.27|21.13|21.14|21.02|0
1631649520000|2021-09-14 19:58:40|21.13|21.05|21.13|21.05|21.16|21.08|21.13|21.05|0
1631649540000|2021-09-14 19:59:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631649550000|2021-09-14 19:59:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|1
1631649590000|2021-09-14 19:59:50|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|2
1631664900000|2021-09-15 00:15:00|21.05|20.75|21.15|20.85|21.44|21.14|21.05|20.75|0
1631664910000|2021-09-15 00:15:10|21.1|20.8|21.1|20.8|21.1|20.8|21.07|20.77|0
1631664930000|2021-09-15 00:15:30|21.07|20.77|21.1|20.8|21.1|20.8|21.07|20.77|0
1631664940000|2021-09-15 00:15:40|21.07|20.77|21.1|20.8|21.1|20.8|21.07|20.77|0
1631664960000|2021-09-15 00:16:00|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1631664970000|2021-09-15 00:16:10|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1631665000000|2021-09-15 00:16:40|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1631665030000|2021-09-15 00:17:10|21.1|20.8|21.07|20.77|21.1|20.8|21.07|20.77|0
1631665040000|2021-09-15 00:17:20|21.1|20.8|21.07|20.77|21.1|20.8|21.07|20.77|0
1631665100000|2021-09-15 00:18:20|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631665110000|2021-09-15 00:18:30|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1631665170000|2021-09-15 00:19:30|21.1|20.8|21.07|20.77|21.1|20.8|21.07|20.77|0
1631665180000|2021-09-15 00:19:40|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1631665190000|2021-09-15 00:19:50|21.07|20.77|21.07|20.77|21.07|20.77|21.05|20.75|0
1631665200000|2021-09-15 00:20:00|21.05|20.75|21.07|20.77|21.07|20.77|21.05|20.75|0
1631665230000|2021-09-15 00:20:30|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1631665240000|2021-09-15 00:20:40|21.15|20.85|21.07|20.77|21.15|20.85|21.07|20.77|0
1631665250000|2021-09-15 00:20:50|21.05|20.75|21.07|20.77|21.07|20.77|21.05|20.75|0
1631665260000|2021-09-15 00:21:00|21.05|20.75|21.07|20.77|21.07|20.77|21.05|20.75|0
1631665280000|2021-09-15 00:21:20|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631665300000|2021-09-15 00:21:40|21.12|20.82|21.15|20.85|21.15|20.85|21.12|20.82|0
1631665310000|2021-09-15 00:21:50|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1631665350000|2021-09-15 00:22:30|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631665370000|2021-09-15 00:22:50|21.12|20.82|21.12|20.82|21.14|20.84|21.12|20.82|0
1631665430000|2021-09-15 00:23:50|21.14|20.84|21.12|20.82|21.14|20.84|21.12|20.82|0
1631665490000|2021-09-15 00:24:50|21.14|20.84|21.14|20.84|21.14|20.84|21.14|20.84|0
1631665500000|2021-09-15 00:25:00|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1631665510000|2021-09-15 00:25:10|21.07|20.77|20.81|20.73|21.07|20.77|20.81|20.73|19
1631665540000|2021-09-15 00:25:40|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|0
1631665560000|2021-09-15 00:26:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1631665570000|2021-09-15 00:26:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|2
1631666070000|2021-09-15 00:34:30|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1631666110000|2021-09-15 00:35:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1631666140000|2021-09-15 00:35:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1631666180000|2021-09-15 00:36:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1631666210000|2021-09-15 00:36:50|20.84|20.76|21|20.75|21|20.76|20.84|20.75|4
1631666240000|2021-09-15 00:37:20||20.7||20.7||20.7||20.7|0
1631666290000|2021-09-15 00:38:10|21.05|20.75|21.02|20.72|21.05|20.75|21.02|20.72|0
1631666300000|2021-09-15 00:38:20|21.05|20.75|21.02|20.72|21.05|20.75|21.02|20.72|0
1631666310000|2021-09-15 00:38:30|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1631666320000|2021-09-15 00:38:40|21.02|20.72|21.05|20.75|21.05|20.75|21.02|20.72|0
1631666330000|2021-09-15 00:38:50|21.02|20.72|21.02|20.72|21.02|20.72|21.02|20.72|0
1631666340000|2021-09-15 00:39:00|21.05|20.75|21.02|20.72|21.05|20.75|21.02|20.72|0
1631666350000|2021-09-15 00:39:10|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1631666360000|2021-09-15 00:39:20|21.02|20.72|21.02|20.72|21.05|20.75|21.02|20.72|0
1631666470000|2021-09-15 00:41:10|21.03|20.73|21.03|20.73|21.03|20.73|21.03|20.73|0
1631666490000|2021-09-15 00:41:30|21.02|20.72|21.02|20.72|21.02|20.72|21.02|20.72|0
1631666530000|2021-09-15 00:42:10|21.05|20.75|21.02|20.72|21.05|20.75|21.02|20.72|0
1631666600000|2021-09-15 00:43:20|21.05|20.75|21.02|20.72|21.05|20.75|21.02|20.72|0
1631666620000|2021-09-15 00:43:40|21.03|20.73|21.05|20.75|21.05|20.75|21.03|20.73|0
1631666630000|2021-09-15 00:43:50|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1631666690000|2021-09-15 00:44:50|21.1|20.8|21.07|20.77|21.1|20.8|21.07|20.77|0
1631666750000|2021-09-15 00:45:50|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631666760000|2021-09-15 00:46:00|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1631666780000|2021-09-15 00:46:20|21.05|20.75|21.07|20.77|21.07|20.77|21.05|20.75|0
1631666790000|2021-09-15 00:46:30|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631666840000|2021-09-15 00:47:20|21.12|20.82|21.1|20.8|21.12|20.82|21.1|20.8|0
1631666900000|2021-09-15 00:48:20|21.12|20.82|21.1|20.8|21.12|20.82|21.1|20.8|0
1631666970000|2021-09-15 00:49:30|21.12|20.82|21.1|20.8|21.12|20.82|21.1|20.8|0
1631667030000|2021-09-15 00:50:30|21.05|20.75|21.05|20.75|21.08|20.78|21.05|20.75|0
1631667100000|2021-09-15 00:51:40|21.08|20.78|21.05|20.75|21.08|20.78|21.05|20.75|0
1631667150000|2021-09-15 00:52:30|21.07|20.77|21.1|20.8|21.1|20.8|21.07|20.77|0
1631667170000|2021-09-15 00:52:50|21.07|20.77|21.1|20.8|21.1|20.8|21.07|20.77|0
1631667190000|2021-09-15 00:53:10|21.07|20.77|21.1|20.8|21.1|20.8|21.07|20.77|0
1631667240000|2021-09-15 00:54:00|21.12|20.82|21.1|20.8|21.12|20.82|21.1|20.8|0
1631667310000|2021-09-15 00:55:10|21.12|20.82|21.1|20.8|21.12|20.82|21.1|20.8|0
1631667380000|2021-09-15 00:56:20|21.12|20.82|21.1|20.8|21.12|20.82|21.1|20.8|0
1631667440000|2021-09-15 00:57:20|21.12|20.82|21.1|20.8|21.12|20.82|21.1|20.8|0
1631667510000|2021-09-15 00:58:30|21.12|20.82|21.1|20.8|21.17|20.87|21.1|20.8|0
1631667570000|2021-09-15 00:59:30|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1631667580000|2021-09-15 00:59:40|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631667640000|2021-09-15 01:00:40|21.15|20.85|21.07|20.77|21.17|20.87|21.07|20.77|0
1631667660000|2021-09-15 01:01:00|21.1|20.8|21.07|20.77|21.1|20.8|21.07|20.77|0
1631667670000|2021-09-15 01:01:10|21.1|20.8|21.07|20.77|21.1|20.8|21.07|20.77|0
1631667700000|2021-09-15 01:01:40|21.12|20.82|21.07|20.77|21.12|20.82|21.07|20.77|0
1631667770000|2021-09-15 01:02:50|21.12|20.82|21.07|20.77|21.12|20.82|21.07|20.77|0
1631667830000|2021-09-15 01:03:50|21.12|20.82|21.07|20.77|21.12|20.82|21.07|20.77|0
1631667900000|2021-09-15 01:05:00|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1631667960000|2021-09-15 01:06:00|21.07|20.77|21.07|20.77|21.1|20.8|21.07|20.77|0
1631667990000|2021-09-15 01:06:30|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631668020000|2021-09-15 01:07:00|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1631668030000|2021-09-15 01:07:10|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1631668050000|2021-09-15 01:07:30|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1631668090000|2021-09-15 01:08:10|21.1|20.8|21.07|20.77|21.1|20.8|21.07|20.77|0
1631668160000|2021-09-15 01:09:20|21.1|20.8|21.07|20.77|21.1|20.8|21.07|20.77|0
1631668220000|2021-09-15 01:10:20|21.1|20.8|21.07|20.77|21.1|20.8|21.07|20.77|0
1631668280000|2021-09-15 01:11:20|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631668290000|2021-09-15 01:11:30|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1631668350000|2021-09-15 01:12:30|21.1|20.8|21.07|20.77|21.1|20.8|21.07|20.77|0
1631668430000|2021-09-15 01:13:50|21.1|20.8|21.07|20.77|21.1|20.8|21.07|20.77|0
1631668480000|2021-09-15 01:14:40|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1631668490000|2021-09-15 01:14:50|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631668510000|2021-09-15 01:15:10|21.12|20.82|21.1|20.8|21.12|20.82|21.1|20.8|0
1631668570000|2021-09-15 01:16:10|21.12|20.82|21.1|20.8|21.12|20.82|21.1|20.8|0
1631668600000|2021-09-15 01:16:40|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1631668670000|2021-09-15 01:17:50|21.15|20.85|21.12|20.82|21.15|20.85|21.12|20.82|0
1631668700000|2021-09-15 01:18:20|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631668720000|2021-09-15 01:18:40|21.12|20.82|21.12|20.82|21.12|20.82|21.1|20.8|0
1631668760000|2021-09-15 01:19:20|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631668830000|2021-09-15 01:20:30|21.12|20.82|21.1|20.8|21.12|20.82|21.1|20.8|0
1631668890000|2021-09-15 01:21:30|21.12|20.82|21.12|20.82|21.12|20.82|21.1|20.8|0
1631668950000|2021-09-15 01:22:30|21.15|20.85|21.12|20.82|21.17|20.87|21.12|20.82|0
1631669020000|2021-09-15 01:23:40|21.15|20.85|21.12|20.82|21.15|20.85|21.12|20.82|0
1631669080000|2021-09-15 01:24:40|21.15|20.85|21.12|20.82|21.15|20.85|21.12|20.82|0
1631669090000|2021-09-15 01:24:50|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1631669100000|2021-09-15 01:25:00|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1631669120000|2021-09-15 01:25:20|21.15|20.85|21.12|20.82|21.15|20.85|21.12|20.82|0
1631669150000|2021-09-15 01:25:50|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631669170000|2021-09-15 01:26:10|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1631669180000|2021-09-15 01:26:20|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631669190000|2021-09-15 01:26:30|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1631669250000|2021-09-15 01:27:30|21.15|20.85|21.12|20.82|21.17|20.87|21.12|20.82|0
1631669310000|2021-09-15 01:28:30|21.1|20.8|21.12|20.82|21.15|20.85|21.1|20.8|0
1631669320000|2021-09-15 01:28:40|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631669330000|2021-09-15 01:28:50|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1631669390000|2021-09-15 01:29:50|21.15|20.85|21.12|20.82|21.15|20.85|21.12|20.82|0
1631669450000|2021-09-15 01:30:50|21.15|20.85|21.12|20.82|21.17|20.87|21.12|20.82|0
1631669510000|2021-09-15 01:31:50|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1631669520000|2021-09-15 01:32:00|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1631669530000|2021-09-15 01:32:10|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631669600000|2021-09-15 01:33:20|21.12|20.82|21.1|20.8|21.12|20.82|21.1|20.8|0
1631669660000|2021-09-15 01:34:20|21.12|20.82|21.1|20.8|21.12|20.82|21.1|20.8|0
1631669670000|2021-09-15 01:34:30|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1631669730000|2021-09-15 01:35:30|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631669740000|2021-09-15 01:35:40|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1631669800000|2021-09-15 01:36:40|21.15|20.85|21.12|20.82|21.15|20.85|21.12|20.82|0
1631669860000|2021-09-15 01:37:40|21.15|20.85|21.15|20.85|21.2|20.9|21.15|20.85|0
1631669910000|2021-09-15 01:38:30|21.13|20.83|21.15|20.85|21.15|20.85|21.13|20.83|0
1631669920000|2021-09-15 01:38:40|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1631669930000|2021-09-15 01:38:50|21.17|20.87|21.15|20.85|21.17|20.87|21.15|20.85|0
1631669950000|2021-09-15 01:39:10|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1631670010000|2021-09-15 01:40:10|21.15|20.85|21.12|20.82|21.15|20.85|21.12|20.82|0
1631670020000|2021-09-15 01:40:20|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1631670050000|2021-09-15 01:40:50|21.12|20.82|21.12|20.82|21.15|20.85|21.12|20.82|0
1631670060000|2021-09-15 01:41:00|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1631670090000|2021-09-15 01:41:30|21.13|20.83|21.15|20.85|21.15|20.85|21.13|20.83|0
1631670120000|2021-09-15 01:42:00|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1631670130000|2021-09-15 01:42:10|21.15|20.85|21.12|20.82|21.15|20.85|21.12|20.82|0
1631670160000|2021-09-15 01:42:40|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1631670200000|2021-09-15 01:43:20|21.17|20.87|21.17|20.87|21.17|20.87|21.17|20.87|0
1631670230000|2021-09-15 01:43:50|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1631670240000|2021-09-15 01:44:00|21.17|20.87|21.17|20.87|21.17|20.87|21.17|20.87|0
1631670300000|2021-09-15 01:45:00|21.2|20.9|21.17|20.87|21.2|20.9|21.17|20.87|0
1631670360000|2021-09-15 01:46:00|21.2|20.9|21.17|20.87|21.2|20.9|21.17|20.87|0
1631670380000|2021-09-15 01:46:20|21.2|20.9|21.17|20.87|21.2|20.9|21.17|20.87|0
1631670460000|2021-09-15 01:47:40|21.15|20.85|21.17|20.87|21.2|20.9|21.15|20.85|0
1631670510000|2021-09-15 01:48:30|21.2|20.9|21.17|20.87|21.2|20.9|21.17|20.87|0
1631670530000|2021-09-15 01:48:50|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1631670540000|2021-09-15 01:49:00|21.17|20.87|21.15|20.85|21.17|20.87|21.15|20.85|0
1631670550000|2021-09-15 01:49:10|21.17|20.87|21.2|20.9|21.2|20.9|21.17|20.87|0
1631670560000|2021-09-15 01:49:20|21.17|20.87|21.17|20.87|21.17|20.87|21.17|20.87|0
1631670570000|2021-09-15 01:49:30|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1631670610000|2021-09-15 01:50:10|21.17|20.87|21.15|20.85|21.2|20.9|21.15|20.85|0
1631670670000|2021-09-15 01:51:10|21.17|20.87|21.15|20.85|21.2|20.9|21.15|20.85|0
1631670680000|2021-09-15 01:51:20|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1631670750000|2021-09-15 01:52:30|21.22|20.92|21.2|20.9|21.22|20.92|21.2|20.9|0
1631670810000|2021-09-15 01:53:30|21.25|20.95|21.2|20.9|21.27|20.97|21.2|20.9|0
1631670820000|2021-09-15 01:53:40|21.25|20.95|21.2|20.9|21.25|20.95|21.2|20.9|0
1631670840000|2021-09-15 01:54:00|21.22|20.92|21.25|20.95|21.25|20.95|21.22|20.92|0
1631670900000|2021-09-15 01:55:00|21.27|20.97|21.25|20.95|21.27|20.97|21.25|20.95|0
1631670930000|2021-09-15 01:55:30|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1631670960000|2021-09-15 01:56:00|21.25|20.95|21.25|20.95|21.25|20.95|21.25|20.95|0
1631670970000|2021-09-15 01:56:10|21.27|20.97|21.2|20.9|21.27|20.97|21.2|20.9|0
1631671000000|2021-09-15 01:56:40|21.22|20.92|21.2|20.9|21.22|20.92|21.2|20.9|0
1631671020000|2021-09-15 01:57:00|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1631671030000|2021-09-15 01:57:10|21.25|20.95|21.2|20.9|21.27|20.97|21.2|20.9|0
1631671060000|2021-09-15 01:57:40|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1631671070000|2021-09-15 01:57:50|21.25|20.95|21.25|20.95|21.25|20.95|21.25|20.95|0
1631671120000|2021-09-15 01:58:40|21.27|20.97|21.25|20.95|21.27|20.97|21.25|20.95|0
1631671180000|2021-09-15 01:59:40|21.27|20.97|21.22|20.92|21.27|20.97|21.22|20.92|0
1631671190000|2021-09-15 01:59:50|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1631671200000|2021-09-15 02:00:00|21.25|20.95|21.25|20.95|21.25|20.95|21.25|20.95|0
1631671260000|2021-09-15 02:01:00|21.27|20.97|21.25|20.95|21.27|20.97|21.25|20.95|0
1631671270000|2021-09-15 02:01:10|21.27|20.97|21.3|21|21.3|21|21.27|20.97|0
1631671280000|2021-09-15 02:01:20|21.27|20.97|21.25|20.95|21.27|20.97|21.25|20.95|0
1631671320000|2021-09-15 02:02:00|21.3|21|21.3|21|21.3|21|21.3|21|0
1631671380000|2021-09-15 02:03:00|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1631671460000|2021-09-15 02:04:20|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1631671470000|2021-09-15 02:04:30|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1631671500000|2021-09-15 02:05:00|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1631671510000|2021-09-15 02:05:10|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1631671520000|2021-09-15 02:05:20|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1631671590000|2021-09-15 02:06:30|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1631671600000|2021-09-15 02:06:40|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1631671610000|2021-09-15 02:06:50|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1631671660000|2021-09-15 02:07:40|21.35|21.05|21.32|21.02|21.35|21.05|21.32|21.02|0
1631672110000|2021-09-15 02:15:10|21.3|21|21.32|21.02|21.32|21.02|21.3|21|0
1631672120000|2021-09-15 02:15:20|21.3|21|21.3|21|21.3|21|21.3|21|0
1631672130000|2021-09-15 02:15:30|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1631672260000|2021-09-15 02:17:40|21.3|21|21.3|21|21.3|21|21.3|21|0
1631672340000|2021-09-15 02:19:00|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1631672360000|2021-09-15 02:19:20|21.25|20.95|21.25|20.95|21.25|20.95|21.25|20.95|0
1631672400000|2021-09-15 02:20:00|21.22|20.92|21.2|20.9|21.22|20.92|21.2|20.9|0
1631672410000|2021-09-15 02:20:10|21.22|20.92|21.2|20.9|21.22|20.92|21.2|20.9|0
1631672420000|2021-09-15 02:20:20|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1631672430000|2021-09-15 02:20:30|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1631672460000|2021-09-15 02:21:00|21.27|20.97|21.2|20.9|21.27|20.97|21.2|20.9|0
1631672520000|2021-09-15 02:22:00|21.27|20.97|21.2|20.9|21.27|20.97|21.2|20.9|0
1631672560000|2021-09-15 02:22:40|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1631672580000|2021-09-15 02:23:00|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1631672590000|2021-09-15 02:23:10|21.25|20.95|21.2|20.9|21.27|20.97|21.2|20.9|0
1631672650000|2021-09-15 02:24:10|21.25|20.95|21.2|20.9|21.27|20.97|21.2|20.9|0
1631672710000|2021-09-15 02:25:10|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1631672720000|2021-09-15 02:25:20|21.25|20.95|21.22|20.92|21.25|20.95|21.22|20.92|0
1631672780000|2021-09-15 02:26:20|21.27|20.97|21.22|20.92|21.27|20.97|21.22|20.92|0
1631672840000|2021-09-15 02:27:20|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1631672850000|2021-09-15 02:27:30|21.25|20.95|21.22|20.92|21.25|20.95|21.22|20.92|0
1631672910000|2021-09-15 02:28:30|21.27|20.97|21.22|20.92|21.27|20.97|21.22|20.92|0
1631672970000|2021-09-15 02:29:30|21.27|20.97|21.22|20.92|21.27|20.97|21.22|20.92|0
1631673030000|2021-09-15 02:30:30|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1631673040000|2021-09-15 02:30:40|21.25|20.95|21.22|20.92|21.25|20.95|21.22|20.92|0
1631673100000|2021-09-15 02:31:40|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1631673130000|2021-09-15 02:32:10|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1631673170000|2021-09-15 02:32:50|21.17|20.87|21.15|20.85|21.17|20.87|21.15|20.85|0
1631673190000|2021-09-15 02:33:10|21.17|20.87|21.2|20.9|21.2|20.9|21.17|20.87|0
1631673240000|2021-09-15 02:34:00|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1631673270000|2021-09-15 02:34:30|21.17|20.87|21.2|20.9|21.2|20.9|21.17|20.87|0
1631673280000|2021-09-15 02:34:40|21.17|20.87|21.2|20.9|21.2|20.9|21.17|20.87|0
1631673340000|2021-09-15 02:35:40|21.22|20.92|21.2|20.9|21.22|20.92|21.2|20.9|0
1631673410000|2021-09-15 02:36:50|21.22|20.92|21.22|20.92|21.27|20.97|21.22|20.92|0
1631673440000|2021-09-15 02:37:20|21.25|20.95|21.23|20.93|21.25|20.95|21.23|20.93|0
1631673450000|2021-09-15 02:37:30|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1631673470000|2021-09-15 02:37:50|21.27|20.97|21.22|20.92|21.27|20.97|21.22|20.92|0
1631673540000|2021-09-15 02:39:00|21.27|20.97|21.22|20.92|21.27|20.97|21.22|20.92|0
1631673600000|2021-09-15 02:40:00|21.2|20.9|21.2|20.9|21.22|20.92|21.2|20.9|0
1631673640000|2021-09-15 02:40:40|21.22|20.92|21.22|20.92|21.22|20.92|21.2|20.9|0
1631673650000|2021-09-15 02:40:50|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1631673780000|2021-09-15 02:43:00|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1631673790000|2021-09-15 02:43:10|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1631673800000|2021-09-15 02:43:20|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1631673860000|2021-09-15 02:44:20|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1631673910000|2021-09-15 02:45:10|21.22|20.92|21.2|20.9|21.22|20.92|21.2|20.9|0
1631673970000|2021-09-15 02:46:10|21.22|20.92|21.2|20.9|21.22|20.92|21.2|20.9|0
1631674030000|2021-09-15 02:47:10|21.22|20.92|21.2|20.9|21.22|20.92|21.2|20.9|0
1631674090000|2021-09-15 02:48:10|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1631674220000|2021-09-15 02:50:20|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1631674240000|2021-09-15 02:50:40|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1631674300000|2021-09-15 02:51:40|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1631674320000|2021-09-15 02:52:00|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1631674430000|2021-09-15 02:53:50|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1631674490000|2021-09-15 02:54:50|21.22|20.92|21.2|20.9|21.22|20.92|21.2|20.9|0
1631674510000|2021-09-15 02:55:10|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1631674570000|2021-09-15 02:56:10|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1631674630000|2021-09-15 02:57:10|21.22|20.92|21.2|20.9|21.22|20.92|21.2|20.9|0
1631674680000|2021-09-15 02:58:00|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1631674750000|2021-09-15 02:59:10|21.2|20.9|21.2|20.9|21.23|20.93|21.2|20.9|0
1631674840000|2021-09-15 03:00:40|21.15||21.15||21.15||21.15||0
1631674870000|2021-09-15 03:01:10|21.2||21.2||21.2||21.2||0
1631674980000|2021-09-15 03:03:00|21.15|20.92|21.2|20.9|21.22|20.92|21.15|20.9|0
1631675050000|2021-09-15 03:04:10|21.15|20.87|21.12|20.82|21.22|20.92|21.12|20.82|1
1631675070000|2021-09-15 03:04:30|21.15|20.85|21.12|20.82|21.15|20.85|21.12|20.82|2
1631675090000|2021-09-15 03:04:50|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1631675130000|2021-09-15 03:05:30|21.2|20.9|21.15|20.85|21.2|20.9|21.12|20.82|0
1631675190000|2021-09-15 03:06:30|21.2|20.9|21.15|20.85|21.2|20.9|21.15|20.85|0
1631675250000|2021-09-15 03:07:30|21.2|20.9|21.15|20.85|21.2|20.9|21.15|20.85|0
1631675320000|2021-09-15 03:08:40|21.2|20.9|21.15|20.85|21.22|20.92|21.15|20.85|0
1631675330000|2021-09-15 03:08:50|21.17|20.87|21.15|20.85|21.17|20.87|21.15|20.85|0
1631675340000|2021-09-15 03:09:00|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1631675350000|2021-09-15 03:09:10|21.15|20.85|21.2|20.9|21.2|20.9|21.15|20.85|0
1631675360000|2021-09-15 03:09:20|21.17|20.87|21.15|20.85|21.17|20.87|21.15|20.85|0
1631675370000|2021-09-15 03:09:30|21.17|20.87|21.17|20.87|21.17|20.87|21.15|20.85|0
1631675380000|2021-09-15 03:09:40|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1631675430000|2021-09-15 03:10:30|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1631675440000|2021-09-15 03:10:40|21.2|20.9|21.2|20.9|21.2|20.9|21.15|20.85|0
1631675460000|2021-09-15 03:11:00|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1631675470000|2021-09-15 03:11:10|21.17|20.87|21.2|20.9|21.2|20.9|21.15|20.85|0
1631675480000|2021-09-15 03:11:20|21.15|20.85|21.15|20.85|21.2|20.9|21.15|20.85|0
1631675500000|2021-09-15 03:11:40|21.17|20.87|21.17|20.87|21.2|20.9|21.17|20.87|0
1631675510000|2021-09-15 03:11:50|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1631675520000|2021-09-15 03:12:00|21.17|20.87|21.15|20.85|21.18|20.88|21.15|20.85|0
1631675530000|2021-09-15 03:12:10|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1631675540000|2021-09-15 03:12:20|21.15|20.85|21.2|20.9|21.2|20.9|21.15|20.85|0
1631675600000|2021-09-15 03:13:20|21.22|20.92|21.2|20.9|21.25|20.95|21.2|20.9|0
1631675670000|2021-09-15 03:14:30|21.25|20.95|21.2|20.9|21.25|20.95|21.2|20.9|0
1631675740000|2021-09-15 03:15:40|21.25|20.95|21.22|20.92|21.25|20.95|21.22|20.92|0
1631675770000|2021-09-15 03:16:10|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1631675800000|2021-09-15 03:16:40|21.25|20.95|21.25|20.95|21.25|20.95|21.25|20.95|0
1631675810000|2021-09-15 03:16:50|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1631675870000|2021-09-15 03:17:50|21.25|20.95|21.2|20.9|21.25|20.95|21.2|20.9|0
1631675960000|2021-09-15 03:19:20|21.25|20.95|21.2|20.9|21.25|20.95|21.2|20.9|0
1631675990000|2021-09-15 03:19:50|21.22|20.92|21.2|20.9|21.22|20.92|21.2|20.9|0
1631676040000|2021-09-15 03:20:40|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1631676050000|2021-09-15 03:20:50|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1631676110000|2021-09-15 03:21:50|21.25|20.95|21.2|20.9|21.25|20.95|21.2|20.9|0
1631676180000|2021-09-15 03:23:00|21.25|20.95|21.2|20.9|21.25|20.95|21.2|20.9|0
1631676200000|2021-09-15 03:23:20|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1631676210000|2021-09-15 03:23:30|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1631676220000|2021-09-15 03:23:40|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1631676240000|2021-09-15 03:24:00|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1631676260000|2021-09-15 03:24:20|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1631676320000|2021-09-15 03:25:20|21.25|20.95|21.2|20.9|21.25|20.95|21.2|20.9|0
1631676380000|2021-09-15 03:26:20|21.25|20.95|21.25|20.95|21.25|20.95|21.25|20.95|0
1631676390000|2021-09-15 03:26:30|21.22|20.92|21.2|20.9|21.22|20.92|21.2|20.9|0
1631676450000|2021-09-15 03:27:30|21.25|20.95|21.2|20.9|21.25|20.95|21.2|20.9|0
1631676490000|2021-09-15 03:28:10|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1631676510000|2021-09-15 03:28:30|21.17|20.87|21.15|20.85|21.17|20.87|21.15|20.85|0
1631676530000|2021-09-15 03:28:50|21.17|20.87|21.15|20.85|21.17|20.87|21.15|20.85|0
1631676560000|2021-09-15 03:29:20|21.2|20.9|21.15|20.85|21.2|20.9|21.15|20.85|0
1631676600000|2021-09-15 03:30:00|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1631676610000|2021-09-15 03:30:10|21.15|20.85|21.15|20.85|21.2|20.9|21.15|20.85|0
1631676740000|2021-09-15 03:32:20|21.17|20.87|21.15|20.85|21.17|20.87|21.15|20.85|0
1631676800000|2021-09-15 03:33:20|21.17|20.87|21.15|20.85|21.17|20.87|21.15|20.85|0
1631676860000|2021-09-15 03:34:20|21.17|20.87|21.15|20.85|21.17|20.87|21.15|20.85|0
1631676930000|2021-09-15 03:35:30|21.17|20.87|21.15|20.85|21.17|20.87|21.15|20.85|0
1631677000000|2021-09-15 03:36:40|21.17|20.87|21.15|20.85|21.22|20.92|21.15|20.85|0
1631677040000|2021-09-15 03:37:20|21.17|20.87|21.17|20.87|21.17|20.87|21.17|20.87|0
1631677050000|2021-09-15 03:37:30|21.15|20.85|21.15|20.85|21.17|20.87|21.15|20.85|0
1631677070000|2021-09-15 03:37:50|21.18|20.88|21.2|20.9|21.2|20.9|21.15|20.85|0
1631677080000|2021-09-15 03:38:00|21.18|20.88|21.15|20.85|21.2|20.9|21.15|20.85|0
1631677120000|2021-09-15 03:38:40|21.17|20.87|21.2|20.9|21.2|20.9|21.17|20.87|0
1631677130000|2021-09-15 03:38:50|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1631677190000|2021-09-15 03:39:50|21.17|20.87|21.15|20.85|21.22|20.92|21.15|20.85|0
1631677210000|2021-09-15 03:40:10|21.17|20.87|21.15|20.85|21.2|20.9|21.15|20.85|0
1631677220000|2021-09-15 03:40:20|21.18|20.88|21.2|20.9|21.2|20.9|21.18|20.88|0
1631677320000|2021-09-15 03:42:00|21.25|20.95|21.25|20.95|21.25|20.95|21.25|20.95|0
1631677330000|2021-09-15 03:42:10|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1631677400000|2021-09-15 03:43:20|21.25|20.95|21.2|20.9|21.25|20.95|21.2|20.9|0
1631677470000|2021-09-15 03:44:30|21.25|20.95|21.2|20.9|21.25|20.95|21.2|20.9|0
1631677530000|2021-09-15 03:45:30|21.25|20.95|21.2|20.9|21.25|20.95|21.2|20.9|0
1631677610000|2021-09-15 03:46:50|21.25|20.95|21.2|20.9|21.25|20.95|21.2|20.9|0
1631677620000|2021-09-15 03:47:00|21.18|20.88|21.15|20.85|21.18|20.88|21.15|20.85|0
1631677690000|2021-09-15 03:48:10|21.22|20.92|21.15|20.85|21.22|20.92|21.15|20.85|0
1631677730000|2021-09-15 03:48:50|21.17|20.87|21.2|20.9|21.2|20.9|21.15|20.85|0
1631677740000|2021-09-15 03:49:00|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1631677750000|2021-09-15 03:49:10|21.17|20.87|21.15|20.85|21.2|20.9|21.15|20.85|0
1631677810000|2021-09-15 03:50:10|21.17|20.87|21.15|20.85|21.17|20.87|21.15|20.85|0
1631677840000|2021-09-15 03:50:40|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1631677920000|2021-09-15 03:52:00|21.22|20.92|21.2|20.9|21.22|20.92|21.2|20.9|0
1631677930000|2021-09-15 03:52:10|21.18|20.88|21.15|20.85|21.18|20.88|21.15|20.85|0
1631677990000|2021-09-15 03:53:10|21.17|20.87|21.15|20.85|21.17|20.87|21.15|20.85|0
1631678060000|2021-09-15 03:54:20|21.17|20.87|21.15|20.85|21.17|20.87|21.15|20.85|0
1631678120000|2021-09-15 03:55:20|21.17|20.87|21.15|20.85|21.17|20.87|21.15|20.85|0
1631678190000|2021-09-15 03:56:30|21.17|20.87|21.15|20.85|21.17|20.87|21.15|20.85|0
1631678270000|2021-09-15 03:57:50|21.17|20.87|21.17|20.87|21.17|20.87|21.17|20.87|0
1631678280000|2021-09-15 03:58:00|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1631678340000|2021-09-15 03:59:00|21.17|20.87|21.15|20.85|21.17|20.87|21.15|20.85|0
1631678400000|2021-09-15 04:00:00|21.17|20.87|21.15|20.85|21.17|20.87|21.15|20.85|0
1631678470000|2021-09-15 04:01:10|21.22|20.92|21.15|20.85|21.22|20.92|21.15|20.85|0
1631678550000|2021-09-15 04:02:30|21.22|20.92|21.15|20.85|21.22|20.92|21.15|20.85|0
1631678580000|2021-09-15 04:03:00|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631678640000|2021-09-15 04:04:00|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1631678650000|2021-09-15 04:04:10|21.1|20.8|21.08|20.78|21.1|20.8|21.08|20.78|0
1631678680000|2021-09-15 04:04:40|21.1|20.8|21.08|20.78|21.1|20.8|21.08|20.78|0
1631678710000|2021-09-15 04:05:10|21.12|20.82|21.08|20.78|21.12|20.82|21.08|20.78|0
1631678720000|2021-09-15 04:05:20|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631678730000|2021-09-15 04:05:30|21.08|20.78|21.08|20.78|21.1|20.8|21.08|20.78|0
1631678750000|2021-09-15 04:05:50|21.1|20.8|21.1|20.8|21.1|20.8|21.08|20.78|0
1631678770000|2021-09-15 04:06:10|21.13|20.83|21.1|20.8|21.13|20.83|21.1|20.8|0
1631678810000|2021-09-15 04:06:50|21.08|20.78|21.08|20.78|21.08|20.78|21.08|20.78|0
1631678820000|2021-09-15 04:07:00|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1631678830000|2021-09-15 04:07:10|21.08|20.78|21.08|20.78|21.1|20.8|21.08|20.78|0
1631678840000|2021-09-15 04:07:20|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1631678910000|2021-09-15 04:08:30|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631678970000|2021-09-15 04:09:30|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1631678980000|2021-09-15 04:09:40|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631679010000|2021-09-15 04:10:10|21.08|20.78|21.1|20.8|21.1|20.8|21.08|20.78|0
1631679040000|2021-09-15 04:10:40|21.13|20.83|21.1|20.8|21.13|20.83|21.1|20.8|0
1631679070000|2021-09-15 04:11:10|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1631679080000|2021-09-15 04:11:20|21.08|20.78|21.1|20.8|21.1|20.8|21.08|20.78|0
1631679120000|2021-09-15 04:12:00|21.08|20.78|21.08|20.78|21.08|20.78|21.08|20.78|0
1631679160000|2021-09-15 04:12:40|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1631679180000|2021-09-15 04:13:00|21.08|20.78|21.1|20.8|21.1|20.8|21.05|20.75|0
1631679200000|2021-09-15 04:13:20|21.08|20.78|21.08|20.78|21.1|20.8|21.08|20.78|0
1631679210000|2021-09-15 04:13:30|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1631679270000|2021-09-15 04:14:30|21.08|20.78|21.05|20.75|21.08|20.78|21.05|20.75|0
1631679290000|2021-09-15 04:14:50|21.03|20.73|21.05|20.75|21.05|20.75|21.03|20.73|2
1631679320000|2021-09-15 04:15:20|21.1|20.8|21.08|20.78|21.1|20.8|21.08|20.78|0
1631679330000|2021-09-15 04:15:30|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631679340000|2021-09-15 04:15:40|21.08|20.78|21.08|20.78|21.08|20.78|21.08|20.78|0
1631679350000|2021-09-15 04:15:50|21.1|20.8|21.1|20.8|21.1|20.8|21.08|20.78|0
1631679430000|2021-09-15 04:17:10|21.12|20.82|21.1|20.8|21.12|20.82|21.1|20.8|0
1631679490000|2021-09-15 04:18:10|21.12|20.82|21.1|20.8|21.12|20.82|21.1|20.8|0
1631679560000|2021-09-15 04:19:20|21.12|20.82|21.1|20.8|21.12|20.82|21.1|20.8|0
1631679640000|2021-09-15 04:20:40|21.12|20.82|21.1|20.8|21.12|20.82|21.1|20.8|0
1631679720000|2021-09-15 04:22:00|21.17|20.87|21.1|20.8|21.17|20.87|21.1|20.8|0
1631679790000|2021-09-15 04:23:10|21.15|20.85|21.1|20.8|21.17|20.87|21.1|20.8|0
1631679850000|2021-09-15 04:24:10|21.18|20.88|21.1|20.8|21.18|20.88|21.1|20.8|0
1631679910000|2021-09-15 04:25:10|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1631679920000|2021-09-15 04:25:20|21.15|20.85|21.1|20.8|21.15|20.85|21.1|20.8|0
1631679980000|2021-09-15 04:26:20|21.18|20.88|21.1|20.8|21.18|20.88|21.1|20.8|0
1631680060000|2021-09-15 04:27:40|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1631680070000|2021-09-15 04:27:50|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631680130000|2021-09-15 04:28:50|21.08|20.78|21.08|20.78|21.08|20.78|21.08|20.78|0
1631680150000|2021-09-15 04:29:10|21.1|20.8|21.13|20.83|21.13|20.83|21.1|20.8|0
1631680170000|2021-09-15 04:29:30|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631680200000|2021-09-15 04:30:00|21.08|20.78|21.08|20.78|21.08|20.78|21.08|20.78|0
1631680240000|2021-09-15 04:30:40|21.1|20.8|21.08|20.78|21.1|20.8|21.08|20.78|0
1631680260000|2021-09-15 04:31:00|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631680360000|2021-09-15 04:32:40|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1631680370000|2021-09-15 04:32:50|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631680380000|2021-09-15 04:33:00|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1631680390000|2021-09-15 04:33:10|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631680500000|2021-09-15 04:35:00|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1631680510000|2021-09-15 04:35:10|21.1|20.8|21.1|20.8|21.13|20.83|21.1|20.8|0
1631680920000|2021-09-15 04:42:00|21.08|20.78|21.08|20.78|21.08|20.78|21.08|20.78|0
1631680940000|2021-09-15 04:42:20|21.1|20.8|21.1|20.8|21.1|20.8|21.08|20.78|0
1631680950000|2021-09-15 04:42:30|21.08|20.78|21.08|20.78|21.1|20.8|21.08|20.78|0
1631680960000|2021-09-15 04:42:40|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631681020000|2021-09-15 04:43:40|21.08|20.78|21.08|20.78|21.08|20.78|21.08|20.78|0
1631681090000|2021-09-15 04:44:50|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631681100000|2021-09-15 04:45:00|21.08|20.78|21.08|20.78|21.08|20.78|21.08|20.78|0
1631681170000|2021-09-15 04:46:10|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631681180000|2021-09-15 04:46:20|21.08|20.78|21.08|20.78|21.08|20.78|21.08|20.78|0
1631681210000|2021-09-15 04:46:50|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1631681280000|2021-09-15 04:48:00|21.08|20.78|21.05|20.75|21.08|20.78|21.05|20.75|0
1631681340000|2021-09-15 04:49:00|21.07|20.77|21.08|20.78|21.1|20.8|21.05|20.75|0
1631681350000|2021-09-15 04:49:10|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1631681420000|2021-09-15 04:50:20|21.08|20.78|21.05|20.75|21.08|20.78|21.05|20.75|0
1631681490000|2021-09-15 04:51:30|21.07|20.77|21.05|20.75|21.07|20.77|21.05|20.75|0
1631681510000|2021-09-15 04:51:50|21||21||21||21||0
1631682040000|2021-09-15 05:00:40|21.05||21||21.05||21||0
1631682050000|2021-09-15 05:00:50|21.05||21.05||21.05||21.05||0
1631682070000|2021-09-15 05:01:10|21||21||21||21||0
1631682160000|2021-09-15 05:02:40|21.05||21.05||21.05||21.05||0
1631682190000|2021-09-15 05:03:10|21||21||21||21||0
1631682240000|2021-09-15 05:04:00|21.05||21.05||21.05||21.05||0
1631682250000|2021-09-15 05:04:10|21||21.05||21.05||21||0
1631682260000|2021-09-15 05:04:20|21||21||21||21||0
1631682270000|2021-09-15 05:04:30|21.05||21||21.05||21||0
1631682290000|2021-09-15 05:04:50|21.05||21||21.05||21||0
1631682300000|2021-09-15 05:05:00|21.05||21.05||21.05||21.05||0
1631682350000|2021-09-15 05:05:50|21||21||21||21||0
1631682380000|2021-09-15 05:06:20|21.05||21.05||21.05||21.05||0
1631682450000|2021-09-15 05:07:30|21.1|20.8|21.05|20.75|21.12|20.82|21.05|20.75|0
1631682510000|2021-09-15 05:08:30|21.08|20.78|21.08|20.78|21.12|20.82|21.08|20.78|0
1631682580000|2021-09-15 05:09:40|21.07|20.77|21.08|20.78|21.12|20.82|21.07|20.77|0
1631682640000|2021-09-15 05:10:40|21.12|20.82|21.08|20.78|21.12|20.82|21.08|20.78|0
1631682660000|2021-09-15 05:11:00|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1631682710000|2021-09-15 05:11:50|21.12|20.82|21.07|20.77|21.12|20.82|21.07|20.77|0
1631682770000|2021-09-15 05:12:50|21.12|20.82|21.07|20.77|21.12|20.82|21.07|20.77|0
1631682800000|2021-09-15 05:13:20|21.08|20.78|21.08|20.78|21.08|20.78|21.08|20.78|0
1631682830000|2021-09-15 05:13:50|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1631682840000|2021-09-15 05:14:00|21.15|20.85|21.08|20.78|21.15|20.85|21.08|20.78|0
1631682900000|2021-09-15 05:15:00|21.1|20.8|21.08|20.78|21.12|20.82|21.08|20.78|0
1631682960000|2021-09-15 05:16:00|21.1|20.8|21.15|20.85|21.15|20.85|21.1|20.8|0
1631682970000|2021-09-15 05:16:10|21.12|20.82|21.1|20.8|21.13|20.83|21.1|20.8|0
1631682980000|2021-09-15 05:16:20|21.08|20.78|21.1|20.8|21.1|20.8|21.08|20.78|0
1631682990000|2021-09-15 05:16:30|21.08|20.78|21.08|20.78|21.1|20.8|21.08|20.78|0
1631683000000|2021-09-15 05:16:40|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631683010000|2021-09-15 05:16:50|21.08|20.78|21.08|20.78|21.1|20.8|21.08|20.78|0
1631683020000|2021-09-15 05:17:00|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631683080000|2021-09-15 05:18:00|21.15|20.85|21.1|20.8|21.15|20.85|21.1|20.8|0
1631683130000|2021-09-15 05:18:50|21.08|20.78|21.08|20.78|21.08|20.78|21.08|20.78|0
1631683140000|2021-09-15 05:19:00|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631683160000|2021-09-15 05:19:20|21.08|20.78|21.1|20.8|21.1|20.8|21.08|20.78|0
1631683200000|2021-09-15 05:20:00|21.08|20.78|21.08|20.78|21.08|20.78|21.08|20.78|0
1631683220000|2021-09-15 05:20:20|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631683230000|2021-09-15 05:20:30|21.15|20.85|21.1|20.8|21.15|20.85|21.1|20.8|0
1631683300000|2021-09-15 05:21:40|21.15|20.85|21.1|20.8|21.15|20.85|21.1|20.8|0
1631683340000|2021-09-15 05:22:20|21.08|20.78|21.08|20.78|21.08|20.78|21.08|20.78|0
1631683450000|2021-09-15 05:24:10|21.05|20.75|21.08|20.78|21.08|20.78|21.05|20.75|0
1631683550000|2021-09-15 05:25:50|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631683580000|2021-09-15 05:26:20|21.15|20.85|21.12|20.82|21.15|20.85|21.12|20.82|0
1631683610000|2021-09-15 05:26:50|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631683620000|2021-09-15 05:27:00|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1631683680000|2021-09-15 05:28:00|21.13|20.83|21.13|20.83|21.15|20.85|21.13|20.83|0
1631683740000|2021-09-15 05:29:00|21.1|20.8|21.15|20.85|21.15|20.85|21.1|20.8|0
1631683750000|2021-09-15 05:29:10|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1631683810000|2021-09-15 05:30:10|21.1|20.8|21.1|20.8|21.13|20.83|21.1|20.8|0
1631683850000|2021-09-15 05:30:50|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1631684020000|2021-09-15 05:33:40|21.15|20.85|21.13|20.83|21.15|20.85|21.13|20.83|0
1631684140000|2021-09-15 05:35:40|21.1|20.8|21.13|20.83|21.13|20.83|21.1|20.8|0
1631684250000|2021-09-15 05:37:30|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631684270000|2021-09-15 05:37:50|21.13|20.83|21.1|20.8|21.13|20.83|21.1|20.8|0
1631684290000|2021-09-15 05:38:10|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1631684330000|2021-09-15 05:38:50|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631684350000|2021-09-15 05:39:10|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1631684460000|2021-09-15 05:41:00|21.1|20.8|21.13|20.83|21.13|20.83|21.1|20.8|0
1631684790000|2021-09-15 05:46:30|21.15|20.85|21.13|20.83|21.15|20.85|21.13|20.83|0
1631684990000|2021-09-15 05:49:50|21.1|20.8|21.13|20.83|21.13|20.83|21.1|20.8|0
1631685010000|2021-09-15 05:50:10|21.1|20.8|21.1|20.8|21.13|20.83|21.1|20.8|0
1631685020000|2021-09-15 05:50:20|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1631685030000|2021-09-15 05:50:30|21.1|20.8|21.13|20.83|21.13|20.83|21.1|20.8|0
1631685040000|2021-09-15 05:50:40|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631685100000|2021-09-15 05:51:40|21.13|20.83|21.1|20.8|21.13|20.83|21.1|20.8|0
1631685110000|2021-09-15 05:51:50|21.05||21.05||21.05||21.05||0
1631685140000|2021-09-15 05:52:20|21.1||21.1||21.1||21.1||0
1631685170000|2021-09-15 05:52:50||20.85||20.85||20.85||20.85|0
1631685180000|2021-09-15 05:53:00||20.8||20.85||20.85||20.8|0
1631685190000|2021-09-15 05:53:10||20.8||20.8||20.8||20.8|0
1631685210000|2021-09-15 05:53:30|21.13|20.83|21.1|20.8|21.13|20.83|21.1|20.8|0
1631685220000|2021-09-15 05:53:40|21.13|20.83|21.1|20.8|21.13|20.83|21.1|20.8|0
1631685280000|2021-09-15 05:54:40|21.05||21.05||21.05||21.05||0
1631685320000|2021-09-15 05:55:20|21.1||21.1||21.1||21.1||0
1631685330000|2021-09-15 05:55:30|21.05||21.1||21.1||21.05||0
1631685400000|2021-09-15 05:56:40|21.05||21.05||21.05||21.05||0
1631685660000|2021-09-15 06:01:00|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1631685690000|2021-09-15 06:01:30|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1631685730000|2021-09-15 06:02:10|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1631685740000|2021-09-15 06:02:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1631685870000|2021-09-15 06:04:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631686120000|2021-09-15 06:08:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|4
1631686160000|2021-09-15 06:09:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|40
1631686170000|2021-09-15 06:09:30|||||||||4
1631686200000|2021-09-15 06:10:00|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|1
1631686330000|2021-09-15 06:12:10|21.16|21.08|21.16|21.08|21.19|21.11|21.16|21.08|63
1631686340000|2021-09-15 06:12:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631686470000|2021-09-15 06:14:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|1
1631686480000|2021-09-15 06:14:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1631686490000|2021-09-15 06:14:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631686530000|2021-09-15 06:15:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1631686640000|2021-09-15 06:17:20|21.16|21.08|21.16|21.08|21.19|21.11|21.16|21.08|1
1631686650000|2021-09-15 06:17:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631686660000|2021-09-15 06:17:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|1
1631686670000|2021-09-15 06:17:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631686680000|2021-09-15 06:18:00|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|1
1631686690000|2021-09-15 06:18:10|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|0
1631686710000|2021-09-15 06:18:30|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1631686720000|2021-09-15 06:18:40|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1631686740000|2021-09-15 06:19:00|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1631686750000|2021-09-15 06:19:10|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1631686770000|2021-09-15 06:19:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1631686790000|2021-09-15 06:19:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631686900000|2021-09-15 06:21:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1631686910000|2021-09-15 06:21:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|1
1631686960000|2021-09-15 06:22:40|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1631686970000|2021-09-15 06:22:50|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1631686990000|2021-09-15 06:23:10|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1631687000000|2021-09-15 06:23:20|21.09|21.01|21.09|21.01|21.09|21.01|21.07|20.99|0
1631687110000|2021-09-15 06:25:10|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1631687120000|2021-09-15 06:25:20|21.07|20.99|21.07|20.99|21.09|21.01|21.07|20.99|0
1631687130000|2021-09-15 06:25:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631687160000|2021-09-15 06:26:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631687190000|2021-09-15 06:26:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631687270000|2021-09-15 06:27:50|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|0
1631687280000|2021-09-15 06:28:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631687300000|2021-09-15 06:28:20|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1631687310000|2021-09-15 06:28:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631687330000|2021-09-15 06:28:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|2
1631687340000|2021-09-15 06:29:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631687400000|2021-09-15 06:30:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|4
1631687410000|2021-09-15 06:30:10|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|2
1631687470000|2021-09-15 06:31:10|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|0
1631687490000|2021-09-15 06:31:30|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1631687530000|2021-09-15 06:32:10|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|1
1631687540000|2021-09-15 06:32:20|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|0
1631687580000|2021-09-15 06:33:00|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|0
1631687590000|2021-09-15 06:33:10|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|0
1631687610000|2021-09-15 06:33:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1631687620000|2021-09-15 06:33:40|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|4
1631687650000|2021-09-15 06:34:10|21.19|21.11|21.17|21.09|21.19|21.11|21.14|21.06|1
1631687660000|2021-09-15 06:34:20|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|1
1631687670000|2021-09-15 06:34:30|21.19|21.11|21.19|21.11|21.19|21.11|21.17|21.09|1
1631687740000|2021-09-15 06:35:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|23
1631687780000|2021-09-15 06:36:20|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|71
1631687790000|2021-09-15 06:36:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631687820000|2021-09-15 06:37:00|||||||||20
1631687830000|2021-09-15 06:37:10|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1631687850000|2021-09-15 06:37:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631687860000|2021-09-15 06:37:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|5
1631687870000|2021-09-15 06:37:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|4
1631687880000|2021-09-15 06:38:00|21.19|21.11|21.19|21.11|21.21|21.13|21.19|21.11|0
1631687980000|2021-09-15 06:39:40|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|0
1631687990000|2021-09-15 06:39:50|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|0
1631688000000|2021-09-15 06:40:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|2
1631688010000|2021-09-15 06:40:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1631688030000|2021-09-15 06:40:30|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|16
1631688040000|2021-09-15 06:40:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631688070000|2021-09-15 06:41:10|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|0
1631688120000|2021-09-15 06:42:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631688140000|2021-09-15 06:42:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631688150000|2021-09-15 06:42:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631688250000|2021-09-15 06:44:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631688310000|2021-09-15 06:45:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|21
1631688330000|2021-09-15 06:45:30|21.07|20.99|21.07|20.99|21.07|20.99|21.04|20.96|0
1631688350000|2021-09-15 06:45:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631688380000|2021-09-15 06:46:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631688400000|2021-09-15 06:46:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631688410000|2021-09-15 06:46:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631688420000|2021-09-15 06:47:00|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|0
1631688430000|2021-09-15 06:47:10|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1631688460000|2021-09-15 06:47:40|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1631688470000|2021-09-15 06:47:50|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1631688480000|2021-09-15 06:48:00|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1631688540000|2021-09-15 06:49:00|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|2
1631688590000|2021-09-15 06:49:50|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|0
1631688600000|2021-09-15 06:50:00|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|0
1631688610000|2021-09-15 06:50:10|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|0
1631688640000|2021-09-15 06:50:40|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|0
1631688650000|2021-09-15 06:50:50|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|0
1631688750000|2021-09-15 06:52:30|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|0
1631688810000|2021-09-15 06:53:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|1
1631688890000|2021-09-15 06:54:50|||||||||4
1631688960000|2021-09-15 06:56:00|||||||||72
1631688980000|2021-09-15 06:56:20|||||||||18
1631689200000|2021-09-15 07:00:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|42
1631689210000|2021-09-15 07:00:10|21.02|20.94|20.99|20.91|21.04|20.96|20.99|20.91|15
1631689220000|2021-09-15 07:00:20|20.97|20.89|20.99|20.91|20.99|20.91|20.94|20.86|73
1631689230000|2021-09-15 07:00:30|20.94|20.86|20.97|20.89|20.99|20.91|20.94|20.86|15
1631689240000|2021-09-15 07:00:40|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1631689250000|2021-09-15 07:00:50|20.94|20.86|20.94|20.86|20.99|20.91|20.94|20.86|8
1631689260000|2021-09-15 07:01:00|20.97|20.89|20.9|20.82|20.99|20.91|20.9|20.82|74
1631689270000|2021-09-15 07:01:10|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1631689280000|2021-09-15 07:01:20|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|38
1631689290000|2021-09-15 07:01:30|||||||||1
1631689300000|2021-09-15 07:01:40|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|5
1631689320000|2021-09-15 07:02:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|10
1631689330000|2021-09-15 07:02:10|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|27
1631689340000|2021-09-15 07:02:20|||||||||1
1631689350000|2021-09-15 07:02:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|9
1631689360000|2021-09-15 07:02:40|21.04|20.96|20.99|20.91|21.04|20.96|20.99|20.91|54
1631689370000|2021-09-15 07:02:50|21.02|20.94|21.02|20.94|21.04|20.96|20.99|20.91|99
1631689380000|2021-09-15 07:03:00|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|37
1631689390000|2021-09-15 07:03:10|20.99|20.91|20.99|20.91|21.02|20.94|20.99|20.91|39
1631689400000|2021-09-15 07:03:20|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|3
1631689420000|2021-09-15 07:03:40|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|2
1631689430000|2021-09-15 07:03:50|||||||||2
1631689450000|2021-09-15 07:04:10|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|6
1631689470000|2021-09-15 07:04:30|||||||||1
1631689490000|2021-09-15 07:04:50|21.04|20.96|20.99|20.91|21.04|20.96|20.99|20.91|11
1631689500000|2021-09-15 07:05:00|||||||||12
1631689510000|2021-09-15 07:05:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|237
1631689520000|2021-09-15 07:05:20|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|4
1631689530000|2021-09-15 07:05:30|20.97|20.89|20.97|20.89|20.97|20.89|20.94|20.86|1
1631689540000|2021-09-15 07:05:40|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|1
1631689550000|2021-09-15 07:05:50|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|1
1631689560000|2021-09-15 07:06:00|20.94|20.86|20.97|20.89|20.99|20.91|20.94|20.86|0
1631689570000|2021-09-15 07:06:10|20.99|20.91|20.99|20.91|20.99|20.91|20.97|20.89|1
1631689600000|2021-09-15 07:06:40|||||||||47
1631689610000|2021-09-15 07:06:50|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|82
1631689620000|2021-09-15 07:07:00|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|234
1631689630000|2021-09-15 07:07:10|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|116
1631689640000|2021-09-15 07:07:20|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|278
1631689650000|2021-09-15 07:07:30|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|17
1631689660000|2021-09-15 07:07:40|||||||||20
1631689690000|2021-09-15 07:08:10|||||||||2
1631689710000|2021-09-15 07:08:30|||||||||1
1631689720000|2021-09-15 07:08:40|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|52
1631689730000|2021-09-15 07:08:50|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|14
1631689740000|2021-09-15 07:09:00|||||||||3
1631689760000|2021-09-15 07:09:20|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|5
1631689770000|2021-09-15 07:09:30|20.97|20.89|20.97|20.89|20.97|20.89|20.94|20.86|41
1631689780000|2021-09-15 07:09:40|20.94|20.86|20.94|20.86|20.97|20.89|20.94|20.86|14
1631689790000|2021-09-15 07:09:50|20.97|20.89|21.02|20.94|21.02|20.94|20.94|20.86|70
1631689810000|2021-09-15 07:10:10|20.99|20.91|20.99|20.91|21.02|20.94|20.99|20.91|36
1631689820000|2021-09-15 07:10:20|21.02|20.94|20.99|20.91|21.04|20.96|20.99|20.91|132
1631689830000|2021-09-15 07:10:30|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|23
1631689840000|2021-09-15 07:10:40|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|17
1631689920000|2021-09-15 07:12:00|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|114
1631689930000|2021-09-15 07:12:10|||||||||55
1631689960000|2021-09-15 07:12:40|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|20
1631689970000|2021-09-15 07:12:50|20.99|20.91|20.99|20.91|21.02|20.94|20.99|20.91|47
1631689980000|2021-09-15 07:13:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1631689990000|2021-09-15 07:13:10|20.94|20.86|20.94|20.86|20.97|20.89|20.94|20.86|0
1631690000000|2021-09-15 07:13:20|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|0
1631690010000|2021-09-15 07:13:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1631690020000|2021-09-15 07:13:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1631690030000|2021-09-15 07:13:50|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|4
1631690050000|2021-09-15 07:14:10|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1631690070000|2021-09-15 07:14:30|20.99|20.91|20.99|20.91|21.02|20.94|20.99|20.91|33
1631690080000|2021-09-15 07:14:40|21.02|20.94|21.02|20.94|21.02|20.94|20.99|20.91|0
1631690090000|2021-09-15 07:14:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631690100000|2021-09-15 07:15:00|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|1
1631690110000|2021-09-15 07:15:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1631690120000|2021-09-15 07:15:20|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|1
1631690130000|2021-09-15 07:15:30|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|2
1631690140000|2021-09-15 07:15:40|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1631690150000|2021-09-15 07:15:50|20.99|20.91|20.99|20.91|21.02|20.94|20.99|20.91|0
1631690220000|2021-09-15 07:17:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|6
1631690230000|2021-09-15 07:17:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1631690240000|2021-09-15 07:17:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1631690260000|2021-09-15 07:17:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631690270000|2021-09-15 07:17:50|21.02|20.94|21.02|20.94|21.02|20.94|20.99|20.91|1
1631690280000|2021-09-15 07:18:00|20.99|20.91|20.99|20.91|21.02|20.94|20.99|20.91|0
1631690320000|2021-09-15 07:18:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1631690340000|2021-09-15 07:19:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1631690410000|2021-09-15 07:20:10|20.94|20.86|20.94|20.86|20.97|20.89|20.94|20.86|71
1631690420000|2021-09-15 07:20:20|20.97|20.89|20.97|20.89|20.97|20.89|20.94|20.86|0
1631690440000|2021-09-15 07:20:40|20.94|20.86|20.97|20.89|20.97|20.89|20.94|20.86|0
1631690450000|2021-09-15 07:20:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1631690500000|2021-09-15 07:21:40|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|1
1631690530000|2021-09-15 07:22:10|||||||||1
1631690550000|2021-09-15 07:22:30|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|67
1631690570000|2021-09-15 07:22:50|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|0
1631690580000|2021-09-15 07:23:00|20.99|20.91|20.99|20.91|21.04|20.96|20.99|20.91|80
1631690590000|2021-09-15 07:23:10|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|19
1631690600000|2021-09-15 07:23:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1631690610000|2021-09-15 07:23:30|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|0
1631690620000|2021-09-15 07:23:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1631690630000|2021-09-15 07:23:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631690650000|2021-09-15 07:24:10|||||||||18
1631690660000|2021-09-15 07:24:20|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|0
1631690710000|2021-09-15 07:25:10|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|10
1631690720000|2021-09-15 07:25:20|||||||||20
1631690750000|2021-09-15 07:25:50|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|0
1631690760000|2021-09-15 07:26:00|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1631690770000|2021-09-15 07:26:10|21.07|20.99|21.04|20.96|21.09|21.01|21.04|20.96|0
1631690810000|2021-09-15 07:26:50|||||||||1
1631690830000|2021-09-15 07:27:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|11
1631690840000|2021-09-15 07:27:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631690910000|2021-09-15 07:28:30|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|0
1631690950000|2021-09-15 07:29:10|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|0
1631690960000|2021-09-15 07:29:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631690970000|2021-09-15 07:29:30|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|0
1631690990000|2021-09-15 07:29:50|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|2
1631691000000|2021-09-15 07:30:00|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|5
1631691030000|2021-09-15 07:30:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631691040000|2021-09-15 07:30:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631691050000|2021-09-15 07:30:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631691100000|2021-09-15 07:31:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631691120000|2021-09-15 07:32:00|21.09|21.01|21.04|20.96|21.09|21.01|21.04|20.96|25
1631691130000|2021-09-15 07:32:10|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|3
1631691140000|2021-09-15 07:32:20|21.07|20.99|21.07|20.99|21.09|21.01|21.07|20.99|0
1631691150000|2021-09-15 07:32:30|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1631691160000|2021-09-15 07:32:40|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1631691170000|2021-09-15 07:32:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631691190000|2021-09-15 07:33:10|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1631691260000|2021-09-15 07:34:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|2
1631691310000|2021-09-15 07:35:10|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|0
1631691320000|2021-09-15 07:35:20|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|0
1631691360000|2021-09-15 07:36:00|21.07|20.99|21.07|20.99|21.07|20.99|21.04|20.96|0
1631691370000|2021-09-15 07:36:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631691380000|2021-09-15 07:36:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|20
1631691390000|2021-09-15 07:36:30|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|0
1631691410000|2021-09-15 07:36:50|||||||||30
1631691490000|2021-09-15 07:38:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631691500000|2021-09-15 07:38:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631691510000|2021-09-15 07:38:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631691520000|2021-09-15 07:38:40|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|0
1631691540000|2021-09-15 07:39:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631691550000|2021-09-15 07:39:10|21.07|20.99|21.07|20.99|21.07|20.99|21.04|20.96|0
1631691560000|2021-09-15 07:39:20|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|0
1631691570000|2021-09-15 07:39:30|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1631691610000|2021-09-15 07:40:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631691670000|2021-09-15 07:41:10|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|2
1631691680000|2021-09-15 07:41:20|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|2
1631691750000|2021-09-15 07:42:30|||||||||15
1631691760000|2021-09-15 07:42:40|||||||||15
1631691810000|2021-09-15 07:43:30|||||||||10
1631692010000|2021-09-15 07:46:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|8
1631692020000|2021-09-15 07:47:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631692100000|2021-09-15 07:48:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|11
1631692180000|2021-09-15 07:49:40|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|100
1631692200000|2021-09-15 07:50:00|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|4
1631692230000|2021-09-15 07:50:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1631692240000|2021-09-15 07:50:40|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|18
1631692260000|2021-09-15 07:51:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|1
1631692270000|2021-09-15 07:51:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631692430000|2021-09-15 07:53:50|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|5
1631692450000|2021-09-15 07:54:10|||||||||28
1631692460000|2021-09-15 07:54:20|||||||||9
1631692470000|2021-09-15 07:54:30|||||||||8
1631692480000|2021-09-15 07:54:40|||||||||4
1631692560000|2021-09-15 07:56:00|21.17|21.09|21.17|21.09|21.19|21.11|21.17|21.09|219
1631692570000|2021-09-15 07:56:10|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|0
1631692580000|2021-09-15 07:56:20|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|18
1631692610000|2021-09-15 07:56:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1631692860000|2021-09-15 08:01:00|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|20
1631692870000|2021-09-15 08:01:10|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1631692880000|2021-09-15 08:01:20|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1631692890000|2021-09-15 08:01:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631693150000|2021-09-15 08:05:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|27
1631693160000|2021-09-15 08:06:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631693200000|2021-09-15 08:06:40|||||||||1
1631693210000|2021-09-15 08:06:50|21.1|21.02|21.14|21.06|21.14|21.06|21.1|21.02|27
1631693220000|2021-09-15 08:07:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|3
1631693300000|2021-09-15 08:08:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631693310000|2021-09-15 08:08:30|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|0
1631693320000|2021-09-15 08:08:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631693330000|2021-09-15 08:08:50|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|0
1631693380000|2021-09-15 08:09:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631693400000|2021-09-15 08:10:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631693420000|2021-09-15 08:10:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|1
1631693440000|2021-09-15 08:10:40|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|25
1631693450000|2021-09-15 08:10:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631693540000|2021-09-15 08:12:20|||||||||2
1631693590000|2021-09-15 08:13:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631693670000|2021-09-15 08:14:30|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|0
1631693680000|2021-09-15 08:14:40|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|0
1631693690000|2021-09-15 08:14:50|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|0
1631693700000|2021-09-15 08:15:00|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1631693740000|2021-09-15 08:15:40|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1631693750000|2021-09-15 08:15:50|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1631693780000|2021-09-15 08:16:20|21.09|21.01|21.09|21.01|21.12|21.04|21.09|21.01|0
1631693790000|2021-09-15 08:16:30|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|0
1631693930000|2021-09-15 08:18:50|||||||||4
1631693950000|2021-09-15 08:19:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|64
1631693960000|2021-09-15 08:19:20|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1631693980000|2021-09-15 08:19:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631694000000|2021-09-15 08:20:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631694020000|2021-09-15 08:20:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|1
1631694030000|2021-09-15 08:20:30|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|0
1631694050000|2021-09-15 08:20:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|50
1631694110000|2021-09-15 08:21:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|96
1631694210000|2021-09-15 08:23:30|||||||||5
1631694220000|2021-09-15 08:23:40|||||||||25
1631694300000|2021-09-15 08:25:00|||||||||53
1631694480000|2021-09-15 08:28:00|||||||||114
1631694530000|2021-09-15 08:28:50|||||||||6
1631694540000|2021-09-15 08:29:00|||||||||22
1631694550000|2021-09-15 08:29:10|||||||||6
1631694570000|2021-09-15 08:29:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|60
1631694580000|2021-09-15 08:29:40|21.09|21.01|21.09|21.01|21.09|21.01|21.07|20.99|12
1631694610000|2021-09-15 08:30:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|6
1631694620000|2021-09-15 08:30:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|6
1631694630000|2021-09-15 08:30:30|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|6
1631694640000|2021-09-15 08:30:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631694670000|2021-09-15 08:31:10|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1631694680000|2021-09-15 08:31:20|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1631694690000|2021-09-15 08:31:30|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|2
1631694730000|2021-09-15 08:32:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|6
1631694760000|2021-09-15 08:32:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631694810000|2021-09-15 08:33:30|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|5
1631694840000|2021-09-15 08:34:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631694850000|2021-09-15 08:34:10|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|4
1631694860000|2021-09-15 08:34:20|||||||||1
1631694880000|2021-09-15 08:34:40|21.04|20.96|21.07|20.99|21.09|21.01|21.04|20.96|0
1631694890000|2021-09-15 08:34:50|21.09|21.01|21.09|21.01|21.09|21.01|21.07|20.99|0
1631694900000|2021-09-15 08:35:00|21.07|20.99|21.07|20.99|21.09|21.01|21.07|20.99|0
1631694910000|2021-09-15 08:35:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631694960000|2021-09-15 08:36:00|||||||||3
1631694970000|2021-09-15 08:36:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631695010000|2021-09-15 08:36:50|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1631695030000|2021-09-15 08:37:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631695040000|2021-09-15 08:37:20|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1631695060000|2021-09-15 08:37:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631695070000|2021-09-15 08:37:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631695080000|2021-09-15 08:38:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|11
1631695100000|2021-09-15 08:38:20|21.04|20.96|21.04|20.96|21.07|20.99|21.04|20.96|0
1631695110000|2021-09-15 08:38:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|2
1631695120000|2021-09-15 08:38:40|21.04|20.96|21.04|20.96|21.07|20.99|21.04|20.96|0
1631695130000|2021-09-15 08:38:50|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|1
1631695160000|2021-09-15 08:39:20|21.07|20.99|21.07|20.99|21.09|21.01|21.07|20.99|0
1631695230000|2021-09-15 08:40:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1631695240000|2021-09-15 08:40:40|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|0
1631695260000|2021-09-15 08:41:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631695280000|2021-09-15 08:41:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631695290000|2021-09-15 08:41:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631695310000|2021-09-15 08:41:50|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1631695320000|2021-09-15 08:42:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631695330000|2021-09-15 08:42:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631695360000|2021-09-15 08:42:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631695370000|2021-09-15 08:42:50|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|3
1631695380000|2021-09-15 08:43:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631695390000|2021-09-15 08:43:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631695400000|2021-09-15 08:43:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631695460000|2021-09-15 08:44:20|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|13
1631695500000|2021-09-15 08:45:00|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1631695530000|2021-09-15 08:45:30|||||||||760
1631695590000|2021-09-15 08:46:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|7
1631695600000|2021-09-15 08:46:40|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1631695620000|2021-09-15 08:47:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631695640000|2021-09-15 08:47:20|21.07|20.99|21.07|20.99|21.09|21.01|21.07|20.99|0
1631695670000|2021-09-15 08:47:50|21.09|21.01|21.09|21.01|21.09|21.01|21.07|20.99|0
1631695890000|2021-09-15 08:51:30|||||||||1
1631696060000|2021-09-15 08:54:20|||||||||1
1631696110000|2021-09-15 08:55:10|||||||||7
1631696160000|2021-09-15 08:56:00|||||||||1
1631696370000|2021-09-15 08:59:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|48
1631696400000|2021-09-15 09:00:00|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1631696430000|2021-09-15 09:00:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631696660000|2021-09-15 09:04:20|||||||||11
1631696670000|2021-09-15 09:04:30|||||||||19
1631696680000|2021-09-15 09:04:40|||||||||13
1631696690000|2021-09-15 09:04:50|||||||||5
1631696700000|2021-09-15 09:05:00|||||||||2
1631697050000|2021-09-15 09:10:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|4
1631697070000|2021-09-15 09:11:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|24
1631697080000|2021-09-15 09:11:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|14
1631697120000|2021-09-15 09:12:00|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|6
1631697130000|2021-09-15 09:12:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1631697140000|2021-09-15 09:12:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631697160000|2021-09-15 09:12:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1631697170000|2021-09-15 09:12:50|||||||||40
1631697340000|2021-09-15 09:15:40|||||||||1
1631697540000|2021-09-15 09:19:00|||||||||94
1631697770000|2021-09-15 09:22:50|||||||||5
1631697900000|2021-09-15 09:25:00|||||||||18
1631697930000|2021-09-15 09:25:30|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|121
1631697940000|2021-09-15 09:25:40|21.17|21.09|21.17|21.09|21.17|21.09|21.14|21.06|124
1631697950000|2021-09-15 09:25:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1631697960000|2021-09-15 09:26:00|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|0
1631698050000|2021-09-15 09:27:30|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|0
1631698070000|2021-09-15 09:27:50|||||||||100
1631698280000|2021-09-15 09:31:20|21.14|21.06|21.14|21.06|21.17|21.09|21.14|21.06|150
1631698290000|2021-09-15 09:31:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|26
1631698300000|2021-09-15 09:31:40|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|34
1631698320000|2021-09-15 09:32:00|21.17|21.09|21.15|21.07|21.19|21.11|21.15|21.07|57
1631698460000|2021-09-15 09:34:20|21.14|21.06|21.14|21.06|21.14|21.06|21.1|21.02|60
1631698490000|2021-09-15 09:34:50|21.12|21.04|21.14|21.06|21.14|21.06|21.1|21.02|68
1631698540000|2021-09-15 09:35:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631698600000|2021-09-15 09:36:40|||||||||14
1631698610000|2021-09-15 09:36:50|||||||||20
1631698620000|2021-09-15 09:37:00|||||||||12
1631698630000|2021-09-15 09:37:10|||||||||5
1631698640000|2021-09-15 09:37:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|63
1631698660000|2021-09-15 09:37:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631698740000|2021-09-15 09:39:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631698780000|2021-09-15 09:39:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|7
1631698840000|2021-09-15 09:40:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631698850000|2021-09-15 09:40:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|17
1631699070000|2021-09-15 09:44:30|||||||||9
1631699140000|2021-09-15 09:45:40|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|83
1631699150000|2021-09-15 09:45:50|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|0
1631699430000|2021-09-15 09:50:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|76
1631699440000|2021-09-15 09:50:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|1
1631699460000|2021-09-15 09:51:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1631699490000|2021-09-15 09:51:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631699520000|2021-09-15 09:52:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631699580000|2021-09-15 09:53:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631699600000|2021-09-15 09:53:20|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1631699620000|2021-09-15 09:53:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631699630000|2021-09-15 09:53:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1631699640000|2021-09-15 09:54:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|5
1631699650000|2021-09-15 09:54:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1631699670000|2021-09-15 09:54:30|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|0
1631699700000|2021-09-15 09:55:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|3
1631699750000|2021-09-15 09:55:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1631699770000|2021-09-15 09:56:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|6
1631699800000|2021-09-15 09:56:40|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|1
1631699810000|2021-09-15 09:56:50|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|68
1631699820000|2021-09-15 09:57:00|||||||||23
1631699840000|2021-09-15 09:57:20|||||||||27
1631699850000|2021-09-15 09:57:30|||||||||20
1631699860000|2021-09-15 09:57:40|||||||||80
1631699870000|2021-09-15 09:57:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|20
1631699880000|2021-09-15 09:58:00|21.05|20.97|21.05|20.97|21.07|20.99|21.05|20.97|59
1631699890000|2021-09-15 09:58:10|||||||||30
1631699910000|2021-09-15 09:58:30|||||||||113
1631699990000|2021-09-15 09:59:50|||||||||25
1631700140000|2021-09-15 10:02:20|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1631700150000|2021-09-15 10:02:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631700330000|2021-09-15 10:05:30|21.09|21.01|21.05|20.97|21.09|21.01|21.05|20.97|35
1631700360000|2021-09-15 10:06:00|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|18
1631700510000|2021-09-15 10:08:30|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1631700520000|2021-09-15 10:08:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631700640000|2021-09-15 10:10:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631700670000|2021-09-15 10:11:10|||||||||5
1631700750000|2021-09-15 10:12:30|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|67
1631700830000|2021-09-15 10:13:50|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|15
1631700850000|2021-09-15 10:14:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|11
1631700860000|2021-09-15 10:14:20|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|0
1631700870000|2021-09-15 10:14:30|21.14|21.06|21.14|21.06|21.14|21.06|21.12|21.04|0
1631700880000|2021-09-15 10:14:40|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|0
1631700940000|2021-09-15 10:15:40|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|11
1631700950000|2021-09-15 10:15:50|21.12|21.04|21.14|21.06|21.14|21.06|21.1|21.02|13
1631700960000|2021-09-15 10:16:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|1
1631700970000|2021-09-15 10:16:10|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|0
1631700980000|2021-09-15 10:16:20|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|21
1631701000000|2021-09-15 10:16:40|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1631701010000|2021-09-15 10:16:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1631701240000|2021-09-15 10:20:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631701290000|2021-09-15 10:21:30|21.17|21.09|21.17|21.09|21.19|21.11|21.17|21.09|32
1631701300000|2021-09-15 10:21:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631701350000|2021-09-15 10:22:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1631701380000|2021-09-15 10:23:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631701400000|2021-09-15 10:23:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|62
1631701410000|2021-09-15 10:23:30|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|15
1631701420000|2021-09-15 10:23:40|21.14|21.06|21.12|21.04|21.15|21.07|21.12|21.04|1
1631701470000|2021-09-15 10:24:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631701490000|2021-09-15 10:24:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631701510000|2021-09-15 10:25:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631701530000|2021-09-15 10:25:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|2
1631701580000|2021-09-15 10:26:20|||||||||4
1631701590000|2021-09-15 10:26:30|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|2
1631701620000|2021-09-15 10:27:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|13
1631701890000|2021-09-15 10:31:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631701900000|2021-09-15 10:31:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|2
1631702000000|2021-09-15 10:33:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631702380000|2021-09-15 10:39:40|||||||||25
1631702540000|2021-09-15 10:42:20|21.2|21.12|21.17|21.09|21.2|21.12|21.15|21.07|362
1631702550000|2021-09-15 10:42:30|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|34
1631702560000|2021-09-15 10:42:40|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|0
1631702570000|2021-09-15 10:42:50|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|0
1631702590000|2021-09-15 10:43:10|21.15|21.07|21.15|21.07|21.17|21.09|21.15|21.07|22
1631702640000|2021-09-15 10:44:00|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|10
1631702660000|2021-09-15 10:44:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|15
1631702670000|2021-09-15 10:44:30|21.17|21.09|21.17|21.09|21.2|21.12|21.17|21.09|0
1631702700000|2021-09-15 10:45:00|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|0
1631702710000|2021-09-15 10:45:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1631702720000|2021-09-15 10:45:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631702770000|2021-09-15 10:46:10|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|0
1631702800000|2021-09-15 10:46:40|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|0
1631702820000|2021-09-15 10:47:00|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|0
1631702850000|2021-09-15 10:47:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1631702960000|2021-09-15 10:49:20|21.24|21.16|21.24|21.16|21.24|21.16|21.22|21.14|150
1631702970000|2021-09-15 10:49:30|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|2
1631703060000|2021-09-15 10:51:00|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|16
1631703070000|2021-09-15 10:51:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631703080000|2021-09-15 10:51:20|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1631703090000|2021-09-15 10:51:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631703100000|2021-09-15 10:51:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631703110000|2021-09-15 10:51:50|||||||||5
1631703270000|2021-09-15 10:54:30|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|20
1631703280000|2021-09-15 10:54:40|||||||||54
1631703290000|2021-09-15 10:54:50|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|205
1631703350000|2021-09-15 10:55:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631703360000|2021-09-15 10:56:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631703370000|2021-09-15 10:56:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631703440000|2021-09-15 10:57:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631703450000|2021-09-15 10:57:30|21.29|21.21|21.25|21.17|21.29|21.21|21.25|21.17|159
1631703460000|2021-09-15 10:57:40|21.27|21.19|21.25|21.17|21.29|21.21|21.25|21.17|69
1631703470000|2021-09-15 10:57:50|21.27|21.19|21.25|21.17|21.29|21.21|21.25|21.17|19
1631703490000|2021-09-15 10:58:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631703630000|2021-09-15 11:00:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|193
1631703640000|2021-09-15 11:00:40|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|25
1631703650000|2021-09-15 11:00:50|21.24|21.16|21.22|21.14|21.24|21.16|21.2|21.12|0
1631703680000|2021-09-15 11:01:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631703720000|2021-09-15 11:02:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631703740000|2021-09-15 11:02:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631703750000|2021-09-15 11:02:30|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|8
1631703760000|2021-09-15 11:02:40|21.25|21.17|21.3|21.22|21.3|21.22|21.25|21.17|23
1631703770000|2021-09-15 11:02:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1631703780000|2021-09-15 11:03:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1631703790000|2021-09-15 11:03:10|21.29|21.21|21.25|21.17|21.29|21.21|21.25|21.17|12
1631703800000|2021-09-15 11:03:20|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|20
1631704000000|2021-09-15 11:06:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631704020000|2021-09-15 11:07:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631704280000|2021-09-15 11:11:20|21.27|21.19|21.27|21.19|21.29|21.21|21.25|21.17|22
1631704290000|2021-09-15 11:11:30|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1631704300000|2021-09-15 11:11:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631704360000|2021-09-15 11:12:40|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|1
1631704370000|2021-09-15 11:12:50|||||||||2
1631704380000|2021-09-15 11:13:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1631704400000|2021-09-15 11:13:20|||||||||2
1631704410000|2021-09-15 11:13:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1631704420000|2021-09-15 11:13:40|||||||||6
1631704430000|2021-09-15 11:13:50|||||||||1
1631704450000|2021-09-15 11:14:10|21.34|21.26|21.3|21.22|21.34|21.26|21.3|21.22|144
1631704460000|2021-09-15 11:14:20|||||||||2
1631704470000|2021-09-15 11:14:30|||||||||1
1631704480000|2021-09-15 11:14:40|||||||||1
1631704500000|2021-09-15 11:15:00|||||||||1
1631704520000|2021-09-15 11:15:20|||||||||2
1631704540000|2021-09-15 11:15:40|||||||||1
1631704570000|2021-09-15 11:16:10|||||||||1
1631704580000|2021-09-15 11:16:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|121
1631704630000|2021-09-15 11:17:10|||||||||1
1631704680000|2021-09-15 11:18:00|||||||||1
1631704690000|2021-09-15 11:18:10|||||||||13
1631704700000|2021-09-15 11:18:20|||||||||11
1631704730000|2021-09-15 11:18:50|||||||||1
1631704760000|2021-09-15 11:19:20|||||||||1
1631704810000|2021-09-15 11:20:10|||||||||1
1631704870000|2021-09-15 11:21:10|||||||||1
1631704900000|2021-09-15 11:21:40|||||||||1
1631704970000|2021-09-15 11:22:50|||||||||1
1631704990000|2021-09-15 11:23:10|21.3|21.22|21.3|21.22|21.3|21.22|21.25|21.17|94
1631705010000|2021-09-15 11:23:30|||||||||1
1631705060000|2021-09-15 11:24:20|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|34
1631705070000|2021-09-15 11:24:30|||||||||15
1631705150000|2021-09-15 11:25:50|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|118
1631705210000|2021-09-15 11:26:50|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|17
1631705280000|2021-09-15 11:28:00|||||||||19
1631705290000|2021-09-15 11:28:10|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|44
1631705300000|2021-09-15 11:28:20|21.22|21.14|21.2|21.12|21.25|21.17|21.2|21.12|30
1631705340000|2021-09-15 11:29:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|10
1631705350000|2021-09-15 11:29:10|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1631705360000|2021-09-15 11:29:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1631705370000|2021-09-15 11:29:30|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1631705380000|2021-09-15 11:29:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|8
1631705390000|2021-09-15 11:29:50|||||||||1
1631705410000|2021-09-15 11:30:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631705420000|2021-09-15 11:30:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631705450000|2021-09-15 11:30:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|1
1631705480000|2021-09-15 11:31:20|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|17
1631705500000|2021-09-15 11:31:40|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1631705600000|2021-09-15 11:33:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631705890000|2021-09-15 11:38:10|||||||||4
1631705900000|2021-09-15 11:38:20|||||||||1
1631705950000|2021-09-15 11:39:10|||||||||1
1631705990000|2021-09-15 11:39:50|||||||||1
1631706000000|2021-09-15 11:40:00|||||||||1
1631706030000|2021-09-15 11:40:30|||||||||1
1631706090000|2021-09-15 11:41:30|||||||||1
1631706120000|2021-09-15 11:42:00|||||||||1
1631706180000|2021-09-15 11:43:00|||||||||1
1631706230000|2021-09-15 11:43:50|||||||||1
1631706240000|2021-09-15 11:44:00|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|7
1631706250000|2021-09-15 11:44:10|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|33
1631706260000|2021-09-15 11:44:20|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|9
1631706270000|2021-09-15 11:44:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1631706290000|2021-09-15 11:44:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|9
1631706300000|2021-09-15 11:45:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1631706310000|2021-09-15 11:45:10|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1631706340000|2021-09-15 11:45:40|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|9
1631706370000|2021-09-15 11:46:10|||||||||1
1631706420000|2021-09-15 11:47:00|||||||||1
1631706470000|2021-09-15 11:47:50|||||||||1
1631706510000|2021-09-15 11:48:30|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|82
1631706520000|2021-09-15 11:48:40|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|20
1631706530000|2021-09-15 11:48:50|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1631706540000|2021-09-15 11:49:00|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1631706550000|2021-09-15 11:49:10|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1631706570000|2021-09-15 11:49:30|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1631706590000|2021-09-15 11:49:50|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1631706600000|2021-09-15 11:50:00|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1631706640000|2021-09-15 11:50:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1631706660000|2021-09-15 11:51:00|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|10
1631706690000|2021-09-15 11:51:30|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|0
1631706700000|2021-09-15 11:51:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1631706720000|2021-09-15 11:52:00|||||||||1
1631706730000|2021-09-15 11:52:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|42
1631706740000|2021-09-15 11:52:20|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1631706750000|2021-09-15 11:52:30|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|7
1631706770000|2021-09-15 11:52:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631706780000|2021-09-15 11:53:00|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|0
1631706820000|2021-09-15 11:53:40|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|0
1631706830000|2021-09-15 11:53:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|6
1631706860000|2021-09-15 11:54:20|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1631706900000|2021-09-15 11:55:00|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1631706910000|2021-09-15 11:55:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1631706930000|2021-09-15 11:55:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|33
1631706940000|2021-09-15 11:55:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|39
1631707020000|2021-09-15 11:57:00|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|0
1631707040000|2021-09-15 11:57:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1631707100000|2021-09-15 11:58:20|||||||||2
1631707140000|2021-09-15 11:59:00|||||||||1
1631707200000|2021-09-15 12:00:00|||||||||1
1631707250000|2021-09-15 12:00:50|||||||||1
1631707290000|2021-09-15 12:01:30|||||||||1
1631707320000|2021-09-15 12:02:00|||||||||1
1631707390000|2021-09-15 12:03:10|||||||||1
1631707420000|2021-09-15 12:03:40|||||||||1
1631707470000|2021-09-15 12:04:30|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|19
1631707500000|2021-09-15 12:05:00|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|90
1631707510000|2021-09-15 12:05:10|||||||||1
1631707550000|2021-09-15 12:05:50|||||||||1
1631707600000|2021-09-15 12:06:40|||||||||1
1631707650000|2021-09-15 12:07:30|||||||||1
1631707700000|2021-09-15 12:08:20|||||||||1
1631707760000|2021-09-15 12:09:20|||||||||1
1631707790000|2021-09-15 12:09:50|||||||||1
1631707850000|2021-09-15 12:10:50|||||||||1
1631707890000|2021-09-15 12:11:30|||||||||1
1631707920000|2021-09-15 12:12:00|||||||||1
1631707990000|2021-09-15 12:13:10|||||||||1
1631708020000|2021-09-15 12:13:40|||||||||1
1631708060000|2021-09-15 12:14:20|||||||||1
1631708230000|2021-09-15 12:17:10|||||||||18
1631708330000|2021-09-15 12:18:50|||||||||25
1631708340000|2021-09-15 12:19:00|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|22
1631708350000|2021-09-15 12:19:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1631708460000|2021-09-15 12:21:00|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|5
1631708470000|2021-09-15 12:21:10|||||||||15
1631708650000|2021-09-15 12:24:10|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|29
1631708660000|2021-09-15 12:24:20|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|0
1631708680000|2021-09-15 12:24:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|8
1631708690000|2021-09-15 12:24:50|21.4|21.32|21.4|21.32|21.42|21.34|21.4|21.32|15
1631708710000|2021-09-15 12:25:10|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|3
1631708720000|2021-09-15 12:25:20|21.4|21.32|21.44|21.36|21.44|21.36|21.4|21.32|70
1631708730000|2021-09-15 12:25:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1631708740000|2021-09-15 12:25:40|21.44|21.36|21.4|21.32|21.44|21.36|21.4|21.32|6
1631708750000|2021-09-15 12:25:50|21.42|21.34|21.42|21.34|21.42|21.34|21.4|21.32|16
1631708760000|2021-09-15 12:26:00|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1631708770000|2021-09-15 12:26:10|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1631708780000|2021-09-15 12:26:20|21.4|21.32|21.4|21.32|21.42|21.34|21.4|21.32|0
1631708800000|2021-09-15 12:26:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1631708810000|2021-09-15 12:26:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1631708820000|2021-09-15 12:27:00|||||||||5
1631708890000|2021-09-15 12:28:10|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|8
1631708960000|2021-09-15 12:29:20|21.42|21.34|21.42|21.34|21.42|21.34|21.4|21.32|1
1631708970000|2021-09-15 12:29:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1631708980000|2021-09-15 12:29:40|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|4
1631708990000|2021-09-15 12:29:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1631709000000|2021-09-15 12:30:00|21.4|21.32|21.4|21.32|21.4|21.32|21.37|21.29|0
1631709010000|2021-09-15 12:30:10|21.39|21.31|21.35|21.27|21.39|21.31|21.35|21.27|8
1631709020000|2021-09-15 12:30:20|21.3|21.22|21.3|21.22|21.3|21.22|21.27|21.19|56
1631709030000|2021-09-15 12:30:30|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|4
1631709040000|2021-09-15 12:30:40|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|0
1631709050000|2021-09-15 12:30:50|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|6
1631709070000|2021-09-15 12:31:10|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|0
1631709080000|2021-09-15 12:31:20|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|2
1631709090000|2021-09-15 12:31:30|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|0
1631709100000|2021-09-15 12:31:40|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|4
1631709110000|2021-09-15 12:31:50|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1631709120000|2021-09-15 12:32:00|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1631709130000|2021-09-15 12:32:10|21.3|21.22|21.3|21.22|21.3|21.22|21.27|21.19|6
1631709140000|2021-09-15 12:32:20|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|0
1631709170000|2021-09-15 12:32:50|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|16
1631709180000|2021-09-15 12:33:00|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1631709210000|2021-09-15 12:33:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|20
1631709230000|2021-09-15 12:33:50|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|0
1631709240000|2021-09-15 12:34:00|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|23
1631709250000|2021-09-15 12:34:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1631709270000|2021-09-15 12:34:30|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|8
1631709280000|2021-09-15 12:34:40|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1631709290000|2021-09-15 12:34:50|||||||||1
1631709340000|2021-09-15 12:35:40|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|28
1631709380000|2021-09-15 12:36:20|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|36
1631709390000|2021-09-15 12:36:30|21.25|21.17|21.25|21.17|21.25|21.17|21.22|21.14|0
1631709400000|2021-09-15 12:36:40|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|0
1631709410000|2021-09-15 12:36:50|21.22|21.14|21.22|21.14|21.25|21.17|21.22|21.14|5
1631709420000|2021-09-15 12:37:00|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|7
1631709430000|2021-09-15 12:37:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631709440000|2021-09-15 12:37:20|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|6
1631709450000|2021-09-15 12:37:30|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|0
1631709520000|2021-09-15 12:38:40|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|8
1631709530000|2021-09-15 12:38:50|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|3
1631709620000|2021-09-15 12:40:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1631709640000|2021-09-15 12:40:40|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|2
1631709650000|2021-09-15 12:40:50|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|11
1631709670000|2021-09-15 12:41:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1631709680000|2021-09-15 12:41:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631709720000|2021-09-15 12:42:00|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|8
1631709750000|2021-09-15 12:42:30|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|0
1631709790000|2021-09-15 12:43:10|||||||||7
1631709920000|2021-09-15 12:45:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|84
1631709930000|2021-09-15 12:45:30|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|120
1631709960000|2021-09-15 12:46:00|||||||||3
1631709980000|2021-09-15 12:46:20|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|55
1631709990000|2021-09-15 12:46:30|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|32
1631710000000|2021-09-15 12:46:40|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|10
1631710010000|2021-09-15 12:46:50|21.27|21.19|21.25|21.17|21.3|21.22|21.25|21.17|47
1631710120000|2021-09-15 12:48:40|||||||||4
1631710210000|2021-09-15 12:50:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|39
1631710220000|2021-09-15 12:50:20|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|52
1631710250000|2021-09-15 12:50:50|||||||||2
1631710270000|2021-09-15 12:51:10|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|84
1631710280000|2021-09-15 12:51:20|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|1
1631710300000|2021-09-15 12:51:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631710310000|2021-09-15 12:51:50|21.25|21.17|21.2|21.12|21.25|21.17|21.15|21.07|323
1631710320000|2021-09-15 12:52:00|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|30
1631710330000|2021-09-15 12:52:10|21.18|21.1|21.15|21.07|21.2|21.12|21.15|21.07|11
1631710340000|2021-09-15 12:52:20|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|11
1631710360000|2021-09-15 12:52:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|11
1631710370000|2021-09-15 12:52:50|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|27
1631710380000|2021-09-15 12:53:00|21.2|21.12|21.18|21.1|21.2|21.12|21.15|21.07|24
1631710390000|2021-09-15 12:53:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631710480000|2021-09-15 12:54:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|141
1631710510000|2021-09-15 12:55:10|21.25|21.17|21.2|21.12|21.25|21.17|21.2|21.12|208
1631710520000|2021-09-15 12:55:20|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|17
1631710550000|2021-09-15 12:55:50|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|10
1631710560000|2021-09-15 12:56:00|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1631710640000|2021-09-15 12:57:20|||||||||3
1631710650000|2021-09-15 12:57:30|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|49
1631710670000|2021-09-15 12:57:50|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1631710680000|2021-09-15 12:58:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631710690000|2021-09-15 12:58:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631710720000|2021-09-15 12:58:40|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1631710750000|2021-09-15 12:59:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1631710800000|2021-09-15 13:00:00|21.22|21.14|21.2|21.12|21.25|21.17|21.2|21.12|1
1631710820000|2021-09-15 13:00:20|||||||||34
1631710980000|2021-09-15 13:03:00|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|18
1631711050000|2021-09-15 13:04:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|29
1631711250000|2021-09-15 13:07:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|34
1631711260000|2021-09-15 13:07:40|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1631711280000|2021-09-15 13:08:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631711360000|2021-09-15 13:09:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|1
1631711370000|2021-09-15 13:09:30|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1631711390000|2021-09-15 13:09:50|21.25|21.17|21.25|21.17|21.25|21.17|21.22|21.14|0
1631711400000|2021-09-15 13:10:00|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|0
1631711410000|2021-09-15 13:10:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|29
1631711440000|2021-09-15 13:10:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|2
1631711450000|2021-09-15 13:10:50|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1631711460000|2021-09-15 13:11:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631711470000|2021-09-15 13:11:10|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|0
1631711480000|2021-09-15 13:11:20|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|0
1631711490000|2021-09-15 13:11:30|21.22|21.14|21.22|21.14|21.25|21.17|21.22|21.14|0
1631711500000|2021-09-15 13:11:40|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1631711570000|2021-09-15 13:12:50|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1631711590000|2021-09-15 13:13:10|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1631711610000|2021-09-15 13:13:30|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1631711670000|2021-09-15 13:14:30|21.25|21.17|21.25|21.17|21.25|21.17|21.22|21.14|0
1631711680000|2021-09-15 13:14:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631711700000|2021-09-15 13:15:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631711760000|2021-09-15 13:16:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|56
1631711770000|2021-09-15 13:16:10|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1631711790000|2021-09-15 13:16:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631711800000|2021-09-15 13:16:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631711840000|2021-09-15 13:17:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|21
1631711850000|2021-09-15 13:17:30|||||||||5
1631711870000|2021-09-15 13:17:50|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|21
1631711900000|2021-09-15 13:18:20|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|0
1631711990000|2021-09-15 13:19:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|87
1631712000000|2021-09-15 13:20:00|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|0
1631712110000|2021-09-15 13:21:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|24
1631712120000|2021-09-15 13:22:00|21.3|21.22|21.35|21.27|21.35|21.27|21.3|21.22|70
1631712130000|2021-09-15 13:22:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1631712200000|2021-09-15 13:23:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|23
1631712240000|2021-09-15 13:24:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|29
1631712420000|2021-09-15 13:27:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|81
1631712430000|2021-09-15 13:27:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|78
1631712440000|2021-09-15 13:27:20|21.35|21.27|21.3|21.22|21.35|21.27|21.3|21.22|43
1631712450000|2021-09-15 13:27:30|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|12
1631712460000|2021-09-15 13:27:40|||||||||11
1631712480000|2021-09-15 13:28:00|21.35|21.27|21.3|21.22|21.35|21.27|21.3|21.22|8
1631712600000|2021-09-15 13:30:00|21.27|21.19|21.25|21.17|21.3|21.22|21.25|21.17|38
1631712610000|2021-09-15 13:30:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|263
1631712620000|2021-09-15 13:30:20|||||||||40
1631712630000|2021-09-15 13:30:30|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|66
1631712640000|2021-09-15 13:30:40|21.22|21.14|21.25|21.17|21.25|21.17|21.2|21.12|28
1631712660000|2021-09-15 13:31:00|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|57
1631712670000|2021-09-15 13:31:10|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|0
1631712700000|2021-09-15 13:31:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|55
1631712710000|2021-09-15 13:31:50|21.25|21.17|21.3|21.22|21.3|21.22|21.25|21.17|14
1631712720000|2021-09-15 13:32:00|21.27|21.19|21.3|21.22|21.3|21.22|21.25|21.17|0
1631712800000|2021-09-15 13:33:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|11
1631712820000|2021-09-15 13:33:40|21.4|21.32|21.35|21.27|21.4|21.32|21.35|21.27|82
1631712850000|2021-09-15 13:34:10|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|34
1631712860000|2021-09-15 13:34:20|||||||||19
1631712880000|2021-09-15 13:34:40|||||||||5
1631712890000|2021-09-15 13:34:50|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1631712900000|2021-09-15 13:35:00|21.4|21.32|21.4|21.32|21.4|21.32|21.37|21.29|53
1631712910000|2021-09-15 13:35:10|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|21
1631712920000|2021-09-15 13:35:20|||||||||5
1631712930000|2021-09-15 13:35:30|21.35|21.27|21.35|21.27|21.4|21.32|21.35|21.27|1
1631712940000|2021-09-15 13:35:40|21.37|21.29|21.35|21.27|21.4|21.32|21.35|21.27|14
1631712950000|2021-09-15 13:35:50|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|7
1631712970000|2021-09-15 13:36:10|||||||||14
1631712980000|2021-09-15 13:36:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|10
1631712990000|2021-09-15 13:36:30|21.4|21.32|21.35|21.27|21.4|21.32|21.35|21.27|16
1631713000000|2021-09-15 13:36:40|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|0
1631713010000|2021-09-15 13:36:50|21.37|21.29|21.4|21.32|21.4|21.32|21.35|21.27|4
1631713020000|2021-09-15 13:37:00|21.37|21.29|21.37|21.29|21.4|21.32|21.35|21.27|1
1631713030000|2021-09-15 13:37:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|7
1631713050000|2021-09-15 13:37:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|74
1631713060000|2021-09-15 13:37:40|||||||||134
1631713090000|2021-09-15 13:38:10|21.47|21.39|21.5|21.42|21.5|21.42|21.45|21.37|236
1631713120000|2021-09-15 13:38:40|21.54|21.46|21.54|21.46|21.55|21.47|21.54|21.46|54
1631713130000|2021-09-15 13:38:50|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1631713140000|2021-09-15 13:39:00|21.52|21.44|21.52|21.44|21.54|21.46|21.5|21.42|141
1631713150000|2021-09-15 13:39:10|21.54|21.46|21.5|21.42|21.54|21.46|21.5|21.42|8
1631713160000|2021-09-15 13:39:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|17
1631713180000|2021-09-15 13:39:40|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|24
1631713220000|2021-09-15 13:40:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|1
1631713230000|2021-09-15 13:40:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|2
1631713240000|2021-09-15 13:40:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|10
1631713250000|2021-09-15 13:40:50|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1631713270000|2021-09-15 13:41:10|21.52|21.44|21.52|21.44|21.52|21.44|21.5|21.42|22
1631713280000|2021-09-15 13:41:20|21.54|21.46|21.54|21.46|21.55|21.47|21.54|21.46|0
1631713290000|2021-09-15 13:41:30|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1631713300000|2021-09-15 13:41:40|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1631713320000|2021-09-15 13:42:00|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1631713340000|2021-09-15 13:42:20|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|29
1631713350000|2021-09-15 13:42:30|21.52|21.44|21.52|21.44|21.52|21.44|21.5|21.42|16
1631713360000|2021-09-15 13:42:40|21.5|21.42|21.54|21.46|21.54|21.46|21.5|21.42|3
1631713390000|2021-09-15 13:43:10|21.59|21.51|21.54|21.46|21.59|21.51|21.54|21.46|64
1631713410000|2021-09-15 13:43:30|||||||||7
1631713430000|2021-09-15 13:43:50|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|11
1631713440000|2021-09-15 13:44:00|21.52|21.44|21.52|21.44|21.52|21.44|21.49|21.41|5
1631713450000|2021-09-15 13:44:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1631713510000|2021-09-15 13:45:10|21.47|21.39|21.35|21.27|21.47|21.39|21.35|21.27|208
1631713520000|2021-09-15 13:45:20|21.39|21.31|21.4|21.32|21.4|21.32|21.35|21.27|107
1631713550000|2021-09-15 13:45:50|21.35|21.27|21.4|21.32|21.4|21.32|21.35|21.27|42
1631713560000|2021-09-15 13:46:00|21.37|21.29|21.37|21.29|21.4|21.32|21.37|21.29|17
1631713570000|2021-09-15 13:46:10|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|0
1631713580000|2021-09-15 13:46:20|21.35|21.27|21.35|21.27|21.39|21.31|21.35|21.27|118
1631713590000|2021-09-15 13:46:30|21.37|21.29|21.39|21.31|21.39|21.31|21.35|21.27|30
1631713600000|2021-09-15 13:46:40|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1631713610000|2021-09-15 13:46:50|||||||||1
1631713620000|2021-09-15 13:47:00|21.37|21.29|21.39|21.31|21.39|21.31|21.35|21.27|41
1631713640000|2021-09-15 13:47:20|21.37|21.29|21.37|21.29|21.39|21.31|21.35|21.27|0
1631713650000|2021-09-15 13:47:30|21.39|21.31|21.35|21.27|21.39|21.31|21.35|21.27|15
1631713670000|2021-09-15 13:47:50|||||||||129
1631713680000|2021-09-15 13:48:00|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|81
1631713710000|2021-09-15 13:48:30|21.27|21.19|21.3|21.22|21.3|21.22|21.25|21.17|35
1631713730000|2021-09-15 13:48:50|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|27
1631713740000|2021-09-15 13:49:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|7
1631713750000|2021-09-15 13:49:10|21.32|21.24|21.32|21.24|21.35|21.27|21.3|21.22|0
1631713760000|2021-09-15 13:49:20|21.35|21.27|21.3|21.22|21.35|21.27|21.3|21.22|0
1631713770000|2021-09-15 13:49:30|21.27|21.19|21.25|21.17|21.3|21.22|21.25|21.17|30
1631713780000|2021-09-15 13:49:40|21.27|21.19|21.25|21.17|21.3|21.22|21.25|21.17|20
1631713790000|2021-09-15 13:49:50|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|48
1631713800000|2021-09-15 13:50:00|||||||||30
1631713820000|2021-09-15 13:50:20|21.27|21.19|21.27|21.19|21.3|21.22|21.27|21.19|4
1631713830000|2021-09-15 13:50:30|21.3|21.22|21.3|21.22|21.3|21.22|21.25|21.17|10
1631713840000|2021-09-15 13:50:40|21.27|21.19|21.27|21.19|21.3|21.22|21.25|21.17|10
1631713850000|2021-09-15 13:50:50|21.3|21.22|21.3|21.22|21.3|21.22|21.27|21.19|0
1631713860000|2021-09-15 13:51:00|21.27|21.19|21.25|21.17|21.3|21.22|21.25|21.17|0
1631713870000|2021-09-15 13:51:10|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|16
1631713880000|2021-09-15 13:51:20|21.3|21.22|21.3|21.22|21.3|21.22|21.27|21.19|0
1631713900000|2021-09-15 13:51:40|21.27|21.19|21.3|21.22|21.3|21.22|21.25|21.17|8
1631713910000|2021-09-15 13:51:50|21.27|21.19|21.3|21.22|21.3|21.22|21.25|21.17|0
1631713920000|2021-09-15 13:52:00|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|0
1631713940000|2021-09-15 13:52:20|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|0
1631713960000|2021-09-15 13:52:40|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|0
1631713970000|2021-09-15 13:52:50|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|0
1631713980000|2021-09-15 13:53:00|21.37|21.29|21.35|21.27|21.39|21.31|21.35|21.27|36
1631713990000|2021-09-15 13:53:10|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|0
1631714010000|2021-09-15 13:53:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|1
1631714020000|2021-09-15 13:53:40|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|0
1631714030000|2021-09-15 13:53:50|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|0
1631714040000|2021-09-15 13:54:00|21.39|21.31|21.35|21.27|21.39|21.31|21.35|21.27|0
1631714050000|2021-09-15 13:54:10|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|0
1631714070000|2021-09-15 13:54:30|21.3|21.22|21.35|21.27|21.35|21.27|21.3|21.22|0
1631714080000|2021-09-15 13:54:40|21.3|21.22|21.32|21.24|21.35|21.27|21.3|21.22|0
1631714090000|2021-09-15 13:54:50|21.35|21.27|21.35|21.27|21.35|21.27|21.32|21.24|0
1631714100000|2021-09-15 13:55:00|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|31
1631714110000|2021-09-15 13:55:10|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|20
1631714120000|2021-09-15 13:55:20|21.32|21.24|21.3|21.22|21.35|21.27|21.3|21.22|20
1631714130000|2021-09-15 13:55:30|21.32|21.24|21.35|21.27|21.35|21.27|21.3|21.22|0
1631714140000|2021-09-15 13:55:40|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|0
1631714150000|2021-09-15 13:55:50|21.32|21.24|21.35|21.27|21.35|21.27|21.3|21.22|0
1631714160000|2021-09-15 13:56:00|21.32|21.24|21.3|21.22|21.35|21.27|21.3|21.22|10
1631714170000|2021-09-15 13:56:10|21.32|21.24|21.3|21.22|21.35|21.27|21.3|21.22|10
1631714180000|2021-09-15 13:56:20|||||||||10
1631714190000|2021-09-15 13:56:30|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|64
1631714200000|2021-09-15 13:56:40|21.25|21.17|21.3|21.22|21.3|21.22|21.25|21.17|10
1631714210000|2021-09-15 13:56:50|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1631714220000|2021-09-15 13:57:00|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1631714230000|2021-09-15 13:57:10|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|0
1631714250000|2021-09-15 13:57:30|||||||||20
1631714280000|2021-09-15 13:58:00|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|25
1631714290000|2021-09-15 13:58:10|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|11
1631714310000|2021-09-15 13:58:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1631714320000|2021-09-15 13:58:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1631714330000|2021-09-15 13:58:50|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|2
1631714380000|2021-09-15 13:59:40|21.32|21.24|21.35|21.27|21.35|21.27|21.3|21.22|8
1631714390000|2021-09-15 13:59:50|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|0
1631714400000|2021-09-15 14:00:00|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|10
1631714410000|2021-09-15 14:00:10|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|22
1631714420000|2021-09-15 14:00:20|21.37|21.29|21.32|21.24|21.37|21.29|21.32|21.24|10
1631714430000|2021-09-15 14:00:30|21.3|21.22|21.35|21.27|21.35|21.27|21.3|21.22|1
1631714440000|2021-09-15 14:00:40|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|10
1631714450000|2021-09-15 14:00:50|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|0
1631714460000|2021-09-15 14:01:00|21.35|21.27|21.35|21.27|21.37|21.29|21.35|21.27|0
1631714470000|2021-09-15 14:01:10|21.32|21.24|21.32|21.24|21.35|21.27|21.32|21.24|19
1631714480000|2021-09-15 14:01:20|21.35|21.27|21.35|21.27|21.35|21.27|21.32|21.24|0
1631714490000|2021-09-15 14:01:30|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|0
1631714500000|2021-09-15 14:01:40|21.35|21.27|21.35|21.27|21.37|21.29|21.35|21.27|0
1631714520000|2021-09-15 14:02:00|21.32|21.24|21.3|21.22|21.35|21.27|21.3|21.22|17
1631714530000|2021-09-15 14:02:10|21.32|21.24|21.35|21.27|21.35|21.27|21.3|21.22|43
1631714540000|2021-09-15 14:02:20|21.32|21.24|21.3|21.22|21.35|21.27|21.3|21.22|0
1631714550000|2021-09-15 14:02:30|21.32|21.24|21.35|21.27|21.35|21.27|21.3|21.22|16
1631714560000|2021-09-15 14:02:40|21.32|21.24|21.32|21.24|21.35|21.27|21.32|21.24|0
1631714570000|2021-09-15 14:02:50|21.3|21.22|21.3|21.22|21.35|21.27|21.3|21.22|10
1631714580000|2021-09-15 14:03:00|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|26
1631714590000|2021-09-15 14:03:10|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|14
1631714600000|2021-09-15 14:03:20|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|1
1631714610000|2021-09-15 14:03:30|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|10
1631714620000|2021-09-15 14:03:40|||||||||5
1631714650000|2021-09-15 14:04:10|21.22|21.14|21.25|21.17|21.25|21.17|21.2|21.12|1
1631714660000|2021-09-15 14:04:20|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|0
1631714670000|2021-09-15 14:04:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631714680000|2021-09-15 14:04:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|6
1631714690000|2021-09-15 14:04:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631714700000|2021-09-15 14:05:00|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|99
1631714710000|2021-09-15 14:05:10|21.27|21.19|21.27|21.19|21.3|21.22|21.25|21.17|20
1631714720000|2021-09-15 14:05:20|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|2
1631714730000|2021-09-15 14:05:30|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1631714740000|2021-09-15 14:05:40|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|10
1631714780000|2021-09-15 14:06:20|21.32|21.24|21.35|21.27|21.35|21.27|21.3|21.22|10
1631714790000|2021-09-15 14:06:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|3
1631714800000|2021-09-15 14:06:40|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1631714810000|2021-09-15 14:06:50|21.32|21.24|21.3|21.22|21.35|21.27|21.3|21.22|0
1631714830000|2021-09-15 14:07:10|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1631714840000|2021-09-15 14:07:20|21.32|21.24|21.32|21.24|21.35|21.27|21.32|21.24|0
1631714850000|2021-09-15 14:07:30|21.35|21.27|21.35|21.27|21.35|21.27|21.32|21.24|0
1631714870000|2021-09-15 14:07:50|||||||||3
1631714890000|2021-09-15 14:08:10|||||||||10
1631714920000|2021-09-15 14:08:40|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|124
1631714940000|2021-09-15 14:09:00|21.32|21.24|21.32|21.24|21.35|21.27|21.3|21.22|10
1631714950000|2021-09-15 14:09:10|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|0
1631714960000|2021-09-15 14:09:20|21.35|21.27|21.35|21.27|21.35|21.27|21.32|21.24|0
1631714970000|2021-09-15 14:09:30|||||||||10
1631714980000|2021-09-15 14:09:40|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|10
1631714990000|2021-09-15 14:09:50|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|0
1631715000000|2021-09-15 14:10:00|21.32|21.24|21.32|21.24|21.35|21.27|21.32|21.24|20
1631715010000|2021-09-15 14:10:10|21.35|21.27|21.35|21.27|21.35|21.27|21.32|21.24|53
1631715020000|2021-09-15 14:10:20|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|51
1631715030000|2021-09-15 14:10:30|21.35|21.27|21.3|21.22|21.35|21.27|21.3|21.22|111
1631715040000|2021-09-15 14:10:40|21.35|21.27|21.3|21.22|21.35|21.27|21.3|21.22|118
1631715050000|2021-09-15 14:10:50|21.35|21.27|21.3|21.22|21.35|21.27|21.3|21.22|70
1631715060000|2021-09-15 14:11:00|21.32|21.24|21.3|21.22|21.35|21.27|21.3|21.22|118
1631715070000|2021-09-15 14:11:10|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|20
1631715080000|2021-09-15 14:11:20|21.32|21.24|21.3|21.22|21.35|21.27|21.3|21.22|54
1631715090000|2021-09-15 14:11:30|21.32|21.24|21.37|21.29|21.4|21.32|21.32|21.24|37
1631715100000|2021-09-15 14:11:40|21.4|21.32|21.4|21.32|21.4|21.32|21.37|21.29|0
1631715110000|2021-09-15 14:11:50|21.44|21.36|21.44|21.36|21.47|21.39|21.44|21.36|161
1631715120000|2021-09-15 14:12:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|1
1631715130000|2021-09-15 14:12:10|||||||||1
1631715150000|2021-09-15 14:12:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|64
1631715160000|2021-09-15 14:12:40|||||||||24
1631715170000|2021-09-15 14:12:50|||||||||21
1631715180000|2021-09-15 14:13:00|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|43
1631715190000|2021-09-15 14:13:10|21.62|21.54|21.62|21.54|21.64|21.56|21.62|21.54|74
1631715200000|2021-09-15 14:13:20|21.64|21.56|21.62|21.54|21.64|21.56|21.59|21.51|52
1631715210000|2021-09-15 14:13:30|21.64|21.56|21.59|21.51|21.64|21.56|21.59|21.51|5
1631715220000|2021-09-15 14:13:40|||||||||25
1631715230000|2021-09-15 14:13:50|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1631715240000|2021-09-15 14:14:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|66
1631715250000|2021-09-15 14:14:10|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|41
1631715260000|2021-09-15 14:14:20|21.55|21.47|21.57|21.49|21.59|21.51|21.55|21.47|41
1631715270000|2021-09-15 14:14:30|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|20
1631715280000|2021-09-15 14:14:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|1
1631715290000|2021-09-15 14:14:50|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1631715300000|2021-09-15 14:15:00|21.57|21.49|21.57|21.49|21.57|21.49|21.55|21.47|0
1631715310000|2021-09-15 14:15:10|21.59|21.51|21.64|21.56|21.64|21.56|21.57|21.49|29
1631715320000|2021-09-15 14:15:20|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|1
1631715330000|2021-09-15 14:15:30|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|15
1631715340000|2021-09-15 14:15:40|21.64|21.56|21.59|21.51|21.64|21.56|21.59|21.51|4
1631715350000|2021-09-15 14:15:50|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|0
1631715380000|2021-09-15 14:16:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1631715390000|2021-09-15 14:16:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1631715400000|2021-09-15 14:16:40|||||||||7
1631715410000|2021-09-15 14:16:50|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1631715420000|2021-09-15 14:17:00|21.55|21.47|21.59|21.51|21.59|21.51|21.54|21.46|25
1631715430000|2021-09-15 14:17:10|21.57|21.49|21.55|21.47|21.59|21.51|21.55|21.47|6
1631715440000|2021-09-15 14:17:20|21.54|21.46|21.54|21.46|21.55|21.47|21.54|21.46|0
1631715450000|2021-09-15 14:17:30|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|1
1631715460000|2021-09-15 14:17:40|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|0
1631715470000|2021-09-15 14:17:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1631715550000|2021-09-15 14:19:10|||||||||1
1631715570000|2021-09-15 14:19:30|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|18
1631715580000|2021-09-15 14:19:40|21.49|21.41|21.45|21.37|21.49|21.41|21.45|21.37|69
1631715610000|2021-09-15 14:20:10|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|0
1631715620000|2021-09-15 14:20:20|21.45|21.37|21.47|21.39|21.47|21.39|21.44|21.36|0
1631715630000|2021-09-15 14:20:30|21.49|21.41|21.49|21.41|21.49|21.41|21.45|21.37|1
1631715640000|2021-09-15 14:20:40|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|0
1631715650000|2021-09-15 14:20:50|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|0
1631715670000|2021-09-15 14:21:10|21.47|21.39|21.45|21.37|21.47|21.39|21.44|21.36|0
1631715680000|2021-09-15 14:21:20|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1631715690000|2021-09-15 14:21:30|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1631715700000|2021-09-15 14:21:40|21.47|21.39|21.47|21.39|21.47|21.39|21.45|21.37|0
1631715710000|2021-09-15 14:21:50|21.45|21.37|21.49|21.41|21.49|21.41|21.45|21.37|0
1631715720000|2021-09-15 14:22:00|21.47|21.39|21.49|21.41|21.5|21.42|21.47|21.39|0
1631715730000|2021-09-15 14:22:10|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|0
1631715740000|2021-09-15 14:22:20|21.5|21.42|21.54|21.46|21.54|21.46|21.5|21.42|68
1631715750000|2021-09-15 14:22:30|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1631715770000|2021-09-15 14:22:50|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|2
1631715780000|2021-09-15 14:23:00|21.47|21.39|21.47|21.39|21.47|21.39|21.45|21.37|8
1631715790000|2021-09-15 14:23:10|21.49|21.41|21.52|21.44|21.54|21.46|21.49|21.41|1
1631715800000|2021-09-15 14:23:20|21.5|21.42|21.5|21.42|21.52|21.44|21.5|21.42|8
1631715810000|2021-09-15 14:23:30|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|2
1631715820000|2021-09-15 14:23:40|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|2
1631715830000|2021-09-15 14:23:50|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1631715840000|2021-09-15 14:24:00|21.52|21.44|21.52|21.44|21.54|21.46|21.5|21.42|0
1631715850000|2021-09-15 14:24:10|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1631715860000|2021-09-15 14:24:20|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1631715870000|2021-09-15 14:24:30|21.52|21.44|21.52|21.44|21.54|21.46|21.5|21.42|0
1631715880000|2021-09-15 14:24:40|21.54|21.46|21.5|21.42|21.54|21.46|21.5|21.42|0
1631715890000|2021-09-15 14:24:50|21.52|21.44|21.52|21.44|21.54|21.46|21.5|21.42|1
1631715900000|2021-09-15 14:25:00|21.54|21.46|21.49|21.41|21.54|21.46|21.49|21.41|0
1631715910000|2021-09-15 14:25:10|21.5|21.42|21.5|21.42|21.5|21.42|21.49|21.41|0
1631715930000|2021-09-15 14:25:30|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|8
1631715940000|2021-09-15 14:25:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|120
1631715960000|2021-09-15 14:26:00|21.52|21.44|21.52|21.44|21.52|21.44|21.5|21.42|5
1631715970000|2021-09-15 14:26:10|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|1
1631716020000|2021-09-15 14:27:00|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|1
1631716030000|2021-09-15 14:27:10|||||||||8
1631716050000|2021-09-15 14:27:30|||||||||9
1631716060000|2021-09-15 14:27:40|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|22
1631716070000|2021-09-15 14:27:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|2
1631716100000|2021-09-15 14:28:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|1
1631716110000|2021-09-15 14:28:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1631716130000|2021-09-15 14:28:50|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|5
1631716150000|2021-09-15 14:29:10|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1631716180000|2021-09-15 14:29:40|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1631716200000|2021-09-15 14:30:00|21.5|21.42|21.5|21.42|21.54|21.46|21.5|21.42|31
1631716210000|2021-09-15 14:30:10|21.52|21.44|21.54|21.46|21.54|21.46|21.5|21.42|0
1631716220000|2021-09-15 14:30:20|21.5|21.42|21.5|21.42|21.52|21.44|21.5|21.42|5
1631716230000|2021-09-15 14:30:30|21.52|21.44|21.54|21.46|21.54|21.46|21.5|21.42|38
1631716240000|2021-09-15 14:30:40|21.52|21.44|21.52|21.44|21.52|21.44|21.5|21.42|152
1631716250000|2021-09-15 14:30:50|21.54|21.46|21.52|21.44|21.54|21.46|21.5|21.42|25
1631716260000|2021-09-15 14:31:00|21.5|21.42|21.52|21.44|21.54|21.46|21.49|21.41|18
1631716270000|2021-09-15 14:31:10|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1631716290000|2021-09-15 14:31:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|1
1631716300000|2021-09-15 14:31:40|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1631716310000|2021-09-15 14:31:50|21.5|21.42|21.5|21.42|21.52|21.44|21.5|21.42|0
1631716320000|2021-09-15 14:32:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1631716350000|2021-09-15 14:32:30|21.5|21.42|21.49|21.41|21.5|21.42|21.47|21.39|40
1631716360000|2021-09-15 14:32:40|21.5|21.42|21.49|21.41|21.5|21.42|21.47|21.39|0
1631716370000|2021-09-15 14:32:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|4
1631716400000|2021-09-15 14:33:20|||||||||3
1631716410000|2021-09-15 14:33:30|21.54|21.46|21.54|21.46|21.55|21.47|21.54|21.46|37
1631716470000|2021-09-15 14:34:30|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|5
1631716480000|2021-09-15 14:34:40|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|0
1631716490000|2021-09-15 14:34:50|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|2
1631716500000|2021-09-15 14:35:00|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|0
1631716520000|2021-09-15 14:35:20|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|21
1631716530000|2021-09-15 14:35:30|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|2
1631716540000|2021-09-15 14:35:40|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|2
1631716560000|2021-09-15 14:36:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|1
1631716590000|2021-09-15 14:36:30|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1631716640000|2021-09-15 14:37:20|21.47|21.39|21.49|21.41|21.49|21.41|21.44|21.36|6
1631716650000|2021-09-15 14:37:30|||||||||6
1631716670000|2021-09-15 14:37:50|||||||||5
1631716680000|2021-09-15 14:38:00|21.47|21.39|21.47|21.39|21.49|21.41|21.44|21.36|0
1631716690000|2021-09-15 14:38:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|30
1631716700000|2021-09-15 14:38:20|21.47|21.39|21.44|21.36|21.49|21.41|21.44|21.36|0
1631716710000|2021-09-15 14:38:30|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1631716720000|2021-09-15 14:38:40|||||||||1
1631716730000|2021-09-15 14:38:50|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|13
1631716760000|2021-09-15 14:39:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|42
1631716770000|2021-09-15 14:39:30|21.52|21.44|21.49|21.41|21.54|21.46|21.49|21.41|0
1631716790000|2021-09-15 14:39:50|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|3
1631716800000|2021-09-15 14:40:00|21.54|21.46|21.54|21.46|21.54|21.46|21.49|21.41|23
1631716810000|2021-09-15 14:40:10|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|0
1631716820000|2021-09-15 14:40:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1631716830000|2021-09-15 14:40:30|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|2
1631716840000|2021-09-15 14:40:40|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|0
1631716850000|2021-09-15 14:40:50|21.57|21.49|21.54|21.46|21.59|21.51|21.54|21.46|21
1631716860000|2021-09-15 14:41:00|21.57|21.49|21.57|21.49|21.59|21.51|21.54|21.46|93
1631716870000|2021-09-15 14:41:10|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|0
1631716880000|2021-09-15 14:41:20|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|4
1631716920000|2021-09-15 14:42:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|17
1631716930000|2021-09-15 14:42:10|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|38
1631716960000|2021-09-15 14:42:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|113
1631716970000|2021-09-15 14:42:50|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|50
1631717000000|2021-09-15 14:43:20|21.69|21.61|21.64|21.56|21.69|21.61|21.64|21.56|124
1631717020000|2021-09-15 14:43:40|21.67|21.59|21.64|21.56|21.69|21.61|21.64|21.56|0
1631717030000|2021-09-15 14:43:50|||||||||19
1631717040000|2021-09-15 14:44:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|4
1631717060000|2021-09-15 14:44:20|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1631717090000|2021-09-15 14:44:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|80
1631717100000|2021-09-15 14:45:00|21.65|21.57|21.65|21.57|21.69|21.61|21.65|21.57|104
1631717110000|2021-09-15 14:45:10|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|39
1631717160000|2021-09-15 14:46:00|||||||||3
1631717170000|2021-09-15 14:46:10|21.69|21.61|21.69|21.61|21.69|21.61|21.67|21.59|45
1631717190000|2021-09-15 14:46:30|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|22
1631717200000|2021-09-15 14:46:40|21.62|21.54|21.62|21.54|21.62|21.54|21.6|21.52|24
1631717210000|2021-09-15 14:46:50|21.6|21.52|21.6|21.52|21.62|21.54|21.6|21.52|0
1631717240000|2021-09-15 14:47:20|21.62|21.54|21.6|21.52|21.64|21.56|21.6|21.52|0
1631717250000|2021-09-15 14:47:30|21.62|21.54|21.64|21.56|21.64|21.56|21.6|21.52|4
1631717260000|2021-09-15 14:47:40|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1631717270000|2021-09-15 14:47:50|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|1
1631717290000|2021-09-15 14:48:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1631717310000|2021-09-15 14:48:30|21.57|21.49|21.57|21.49|21.59|21.51|21.55|21.47|16
1631717320000|2021-09-15 14:48:40|21.55|21.47|21.59|21.51|21.59|21.51|21.55|21.47|1
1631717350000|2021-09-15 14:49:10|||||||||100
1631717380000|2021-09-15 14:49:40|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|0
1631717390000|2021-09-15 14:49:50|21.59|21.51|21.55|21.47|21.59|21.51|21.55|21.47|0
1631717430000|2021-09-15 14:50:30|||||||||4
1631717440000|2021-09-15 14:50:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|44
1631717510000|2021-09-15 14:51:50|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|3
1631717520000|2021-09-15 14:52:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1631717530000|2021-09-15 14:52:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1631717540000|2021-09-15 14:52:20|21.59|21.51|21.57|21.49|21.59|21.51|21.55|21.47|2
1631717550000|2021-09-15 14:52:30|21.55|21.47|21.55|21.47|21.57|21.49|21.55|21.47|0
1631717560000|2021-09-15 14:52:40|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|2
1631717570000|2021-09-15 14:52:50|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1631717580000|2021-09-15 14:53:00|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|10
1631717590000|2021-09-15 14:53:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1631717610000|2021-09-15 14:53:30|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1631717620000|2021-09-15 14:53:40|||||||||10
1631717640000|2021-09-15 14:54:00|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1631717650000|2021-09-15 14:54:10|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|10
1631717670000|2021-09-15 14:54:30|21.6|21.52|21.62|21.54|21.64|21.56|21.59|21.51|4
1631717680000|2021-09-15 14:54:40|21.6|21.52|21.62|21.54|21.64|21.56|21.6|21.52|0
1631717690000|2021-09-15 14:54:50|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|0
1631717700000|2021-09-15 14:55:00|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|7
1631717710000|2021-09-15 14:55:10|21.62|21.54|21.59|21.51|21.64|21.56|21.59|21.51|12
1631717720000|2021-09-15 14:55:20|21.62|21.54|21.62|21.54|21.64|21.56|21.62|21.54|0
1631717730000|2021-09-15 14:55:30|21.64|21.56|21.62|21.54|21.64|21.56|21.59|21.51|6
1631717740000|2021-09-15 14:55:40|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|3
1631717770000|2021-09-15 14:56:10|21.57|21.49|21.57|21.49|21.57|21.49|21.54|21.46|14
1631717780000|2021-09-15 14:56:20|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1631717790000|2021-09-15 14:56:30|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1631717800000|2021-09-15 14:56:40|21.59|21.51|21.57|21.49|21.59|21.51|21.55|21.47|0
1631717810000|2021-09-15 14:56:50|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|0
1631717850000|2021-09-15 14:57:30|21.57|21.49|21.57|21.49|21.57|21.49|21.54|21.46|73
1631717860000|2021-09-15 14:57:40|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1631717870000|2021-09-15 14:57:50|21.55|21.47|21.55|21.47|21.55|21.47|21.54|21.46|2
1631717880000|2021-09-15 14:58:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1631717890000|2021-09-15 14:58:10|||||||||9
1631717910000|2021-09-15 14:58:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1631717920000|2021-09-15 14:58:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1631717930000|2021-09-15 14:58:50|21.55|21.47|21.55|21.47|21.55|21.47|21.54|21.46|47
1631717940000|2021-09-15 14:59:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|20
1631717950000|2021-09-15 14:59:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1631717970000|2021-09-15 14:59:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1631717980000|2021-09-15 14:59:40|21.55|21.47|21.55|21.47|21.55|21.47|21.54|21.46|40
1631718000000|2021-09-15 15:00:00|21.54|21.46|21.54|21.46|21.55|21.47|21.5|21.42|38
1631718010000|2021-09-15 15:00:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1631718020000|2021-09-15 15:00:20|||||||||50
1631718040000|2021-09-15 15:00:40|||||||||4
1631718060000|2021-09-15 15:01:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|53
1631718070000|2021-09-15 15:01:10|||||||||5
1631718080000|2021-09-15 15:01:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1631718090000|2021-09-15 15:01:30|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1631718100000|2021-09-15 15:01:40|||||||||61
1631718110000|2021-09-15 15:01:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|60
1631718120000|2021-09-15 15:02:00|21.57|21.49|21.57|21.49|21.59|21.51|21.55|21.47|19
1631718130000|2021-09-15 15:02:10|21.55|21.47|21.59|21.51|21.59|21.51|21.55|21.47|27
1631718140000|2021-09-15 15:02:20|21.57|21.49|21.59|21.51|21.59|21.51|21.55|21.47|69
1631718150000|2021-09-15 15:02:30|21.55|21.47|21.59|21.51|21.59|21.51|21.55|21.47|13
1631718160000|2021-09-15 15:02:40|21.57|21.49|21.59|21.51|21.59|21.51|21.55|21.47|37
1631718170000|2021-09-15 15:02:50|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|3
1631718180000|2021-09-15 15:03:00|21.57|21.49|21.55|21.47|21.59|21.51|21.54|21.46|43
1631718190000|2021-09-15 15:03:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1631718210000|2021-09-15 15:03:30|||||||||16
1631718220000|2021-09-15 15:03:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1631718230000|2021-09-15 15:03:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1631718240000|2021-09-15 15:04:00|21.55|21.47|21.57|21.49|21.59|21.51|21.55|21.47|137
1631718250000|2021-09-15 15:04:10|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1631718260000|2021-09-15 15:04:20|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1631718270000|2021-09-15 15:04:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1631718280000|2021-09-15 15:04:40|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|16
1631718290000|2021-09-15 15:04:50|21.54|21.46|21.5|21.42|21.54|21.46|21.5|21.42|83
1631718300000|2021-09-15 15:05:00|21.52|21.44|21.5|21.42|21.54|21.46|21.5|21.42|94
1631718310000|2021-09-15 15:05:10|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1631718330000|2021-09-15 15:05:30|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1631718350000|2021-09-15 15:05:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|13
1631718360000|2021-09-15 15:06:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1631718400000|2021-09-15 15:06:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1631718410000|2021-09-15 15:06:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1631718420000|2021-09-15 15:07:00|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|2
1631718440000|2021-09-15 15:07:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1631718450000|2021-09-15 15:07:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1631718460000|2021-09-15 15:07:40|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|70
1631718470000|2021-09-15 15:07:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1631718570000|2021-09-15 15:09:30|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|20
1631718580000|2021-09-15 15:09:40|21.52|21.44|21.55|21.47|21.55|21.47|21.52|21.44|18
1631718590000|2021-09-15 15:09:50|21.52|21.44|21.55|21.47|21.55|21.47|21.52|21.44|0
1631718610000|2021-09-15 15:10:10|21.52|21.44|21.55|21.47|21.55|21.47|21.5|21.42|0
1631718660000|2021-09-15 15:11:00|||||||||40
1631718780000|2021-09-15 15:13:00|||||||||3
1631718800000|2021-09-15 15:13:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|83
1631718830000|2021-09-15 15:13:50|||||||||29
1631718860000|2021-09-15 15:14:20|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1631718870000|2021-09-15 15:14:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1631718880000|2021-09-15 15:14:40|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|20
1631718890000|2021-09-15 15:14:50|||||||||1
1631718900000|2021-09-15 15:15:00|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|63
1631718910000|2021-09-15 15:15:10|21.62|21.54|21.62|21.54|21.64|21.56|21.62|21.54|16
1631718920000|2021-09-15 15:15:20|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|25
1631718960000|2021-09-15 15:16:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|28
1631718970000|2021-09-15 15:16:10|||||||||107
1631718990000|2021-09-15 15:16:30|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|6
1631719000000|2021-09-15 15:16:40|21.6|21.52|21.64|21.56|21.64|21.56|21.6|21.52|0
1631719010000|2021-09-15 15:16:50|21.62|21.54|21.64|21.56|21.64|21.56|21.6|21.52|11
1631719020000|2021-09-15 15:17:00|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|1
1631719030000|2021-09-15 15:17:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|11
1631719040000|2021-09-15 15:17:20|||||||||1
1631719050000|2021-09-15 15:17:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1631719060000|2021-09-15 15:17:40|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1631719080000|2021-09-15 15:18:00|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|44
1631719090000|2021-09-15 15:18:10|21.62|21.54|21.6|21.52|21.64|21.56|21.6|21.52|49
1631719100000|2021-09-15 15:18:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|127
1631719110000|2021-09-15 15:18:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|47
1631719120000|2021-09-15 15:18:40|||||||||45
1631719130000|2021-09-15 15:18:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|318
1631719140000|2021-09-15 15:19:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|45
1631719150000|2021-09-15 15:19:10|||||||||67
1631719160000|2021-09-15 15:19:20|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|103
1631719170000|2021-09-15 15:19:30|||||||||67
1631719180000|2021-09-15 15:19:40|||||||||45
1631719190000|2021-09-15 15:19:50|||||||||66
1631719200000|2021-09-15 15:20:00|||||||||213
1631719210000|2021-09-15 15:20:10|21.47|21.39|21.5|21.42|21.5|21.42|21.47|21.39|129
1631719220000|2021-09-15 15:20:20|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|65
1631719230000|2021-09-15 15:20:30|||||||||67
1631719240000|2021-09-15 15:20:40|||||||||75
1631719250000|2021-09-15 15:20:50|||||||||80
1631719260000|2021-09-15 15:21:00|||||||||49
1631719270000|2021-09-15 15:21:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|305
1631719280000|2021-09-15 15:21:20|||||||||125
1631719290000|2021-09-15 15:21:30|||||||||194
1631719300000|2021-09-15 15:21:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|93
1631719310000|2021-09-15 15:21:50|||||||||44
1631719320000|2021-09-15 15:22:00|||||||||68
1631719330000|2021-09-15 15:22:10|21.5|21.42|21.5|21.42|21.5|21.42|21.47|21.39|109
1631719340000|2021-09-15 15:22:20|||||||||53
1631719350000|2021-09-15 15:22:30|||||||||67
1631719360000|2021-09-15 15:22:40|21.47|21.39|21.47|21.39|21.47|21.39|21.45|21.37|184
1631719370000|2021-09-15 15:22:50|21.5|21.42|21.45|21.37|21.5|21.42|21.45|21.37|62
1631719380000|2021-09-15 15:23:00|||||||||45
1631719390000|2021-09-15 15:23:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|153
1631719400000|2021-09-15 15:23:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|25
1631719410000|2021-09-15 15:23:30|21.45|21.37|21.5|21.42|21.5|21.42|21.45|21.37|370
1631719420000|2021-09-15 15:23:40|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|70
1631719430000|2021-09-15 15:23:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|171
1631719440000|2021-09-15 15:24:00|21.47|21.39|21.47|21.39|21.5|21.42|21.45|21.37|73
1631719450000|2021-09-15 15:24:10|21.45|21.37|21.5|21.42|21.5|21.42|21.45|21.37|173
1631719460000|2021-09-15 15:24:20|21.45|21.37|21.47|21.39|21.5|21.42|21.45|21.37|97
1631719470000|2021-09-15 15:24:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|67
1631719480000|2021-09-15 15:24:40|21.5|21.42|21.45|21.37|21.5|21.42|21.45|21.37|203
1631719490000|2021-09-15 15:24:50|||||||||44
1631719500000|2021-09-15 15:25:00|||||||||67
1631719510000|2021-09-15 15:25:10|||||||||45
1631719520000|2021-09-15 15:25:20|||||||||68
1631719530000|2021-09-15 15:25:30|21.42|21.34|21.42|21.34|21.45|21.37|21.4|21.32|48
1631719540000|2021-09-15 15:25:40|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|53
1631719550000|2021-09-15 15:25:50|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|85
1631719560000|2021-09-15 15:26:00|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|131
1631719570000|2021-09-15 15:26:10|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|127
1631719580000|2021-09-15 15:26:20|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|115
1631719590000|2021-09-15 15:26:30|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|66
1631719600000|2021-09-15 15:26:40|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|67
1631719610000|2021-09-15 15:26:50|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|43
1631719620000|2021-09-15 15:27:00|||||||||67
1631719630000|2021-09-15 15:27:10|||||||||45
1631719640000|2021-09-15 15:27:20|||||||||67
1631719650000|2021-09-15 15:27:30|||||||||44
1631719660000|2021-09-15 15:27:40|||||||||67
1631719670000|2021-09-15 15:27:50|||||||||44
1631719680000|2021-09-15 15:28:00|||||||||67
1631719690000|2021-09-15 15:28:10|||||||||132
1631719700000|2021-09-15 15:28:20|||||||||24
1631719710000|2021-09-15 15:28:30|||||||||102
1631719720000|2021-09-15 15:28:40|||||||||45
1631719730000|2021-09-15 15:28:50|||||||||67
1631719740000|2021-09-15 15:29:00|||||||||149
1631719750000|2021-09-15 15:29:10|||||||||97
1631719760000|2021-09-15 15:29:20|||||||||57
1631719770000|2021-09-15 15:29:30|||||||||117
1631719780000|2021-09-15 15:29:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|343
1631719790000|2021-09-15 15:29:50|21.43|21.35|21.4|21.32|21.45|21.37|21.4|21.32|107
1631719800000|2021-09-15 15:30:00|21.43|21.35|21.45|21.37|21.45|21.37|21.4|21.32|68
1631719810000|2021-09-15 15:30:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|102
1631719820000|2021-09-15 15:30:20|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|32
1631719830000|2021-09-15 15:30:30|21.4|21.32|21.43|21.35|21.45|21.37|21.4|21.32|26
1631719840000|2021-09-15 15:30:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|6
1631719850000|2021-09-15 15:30:50|||||||||16
1631719900000|2021-09-15 15:31:40|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|56
1631719910000|2021-09-15 15:31:50|||||||||1
1631719920000|2021-09-15 15:32:00|||||||||2
1631719990000|2021-09-15 15:33:10|||||||||37
1631720030000|2021-09-15 15:33:50|21.47|21.39|21.5|21.42|21.5|21.42|21.47|21.39|84
1631720040000|2021-09-15 15:34:00|21.47|21.39|21.47|21.39|21.47|21.39|21.45|21.37|1
1631720050000|2021-09-15 15:34:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1631720060000|2021-09-15 15:34:20|21.47|21.39|21.47|21.39|21.47|21.39|21.45|21.37|3
1631720070000|2021-09-15 15:34:30|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|20
1631720080000|2021-09-15 15:34:40|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|2
1631720090000|2021-09-15 15:34:50|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1631720100000|2021-09-15 15:35:00|21.5|21.42|21.47|21.39|21.5|21.42|21.45|21.37|89
1631720110000|2021-09-15 15:35:10|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|0
1631720120000|2021-09-15 15:35:20|21.45|21.37|21.45|21.37|21.5|21.42|21.45|21.37|0
1631720190000|2021-09-15 15:36:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|1
1631720210000|2021-09-15 15:36:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1631720230000|2021-09-15 15:37:10|||||||||17
1631720250000|2021-09-15 15:37:30|21.43|21.35|21.43|21.35|21.43|21.35|21.4|21.32|15
1631720260000|2021-09-15 15:37:40|21.4|21.32|21.4|21.32|21.43|21.35|21.4|21.32|0
1631720270000|2021-09-15 15:37:50|21.43|21.35|21.4|21.32|21.43|21.35|21.4|21.32|0
1631720280000|2021-09-15 15:38:00|21.43|21.35|21.43|21.35|21.43|21.35|21.4|21.32|0
1631720290000|2021-09-15 15:38:10|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|0
1631720300000|2021-09-15 15:38:20|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|0
1631720310000|2021-09-15 15:38:30|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|0
1631720320000|2021-09-15 15:38:40|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|0
1631720330000|2021-09-15 15:38:50|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|0
1631720340000|2021-09-15 15:39:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1631720350000|2021-09-15 15:39:10|21.43|21.35|21.43|21.35|21.43|21.35|21.4|21.32|0
1631720370000|2021-09-15 15:39:30|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|0
1631720380000|2021-09-15 15:39:40|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|0
1631720400000|2021-09-15 15:40:00|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|0
1631720440000|2021-09-15 15:40:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1631720550000|2021-09-15 15:42:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|10
1631720580000|2021-09-15 15:43:00|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|0
1631720590000|2021-09-15 15:43:10|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|0
1631720690000|2021-09-15 15:44:50|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|0
1631720730000|2021-09-15 15:45:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1631720770000|2021-09-15 15:46:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1631720780000|2021-09-15 15:46:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1631720880000|2021-09-15 15:48:00|||||||||1
1631720920000|2021-09-15 15:48:40|||||||||20
1631720970000|2021-09-15 15:49:30|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|1
1631720980000|2021-09-15 15:49:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|9
1631720990000|2021-09-15 15:49:50|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|0
1631721040000|2021-09-15 15:50:40|21.43|21.35|21.43|21.35|21.43|21.35|21.4|21.32|110
1631721070000|2021-09-15 15:51:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1631721110000|2021-09-15 15:51:50|||||||||1
1631721310000|2021-09-15 15:55:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|35
1631721320000|2021-09-15 15:55:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1631721470000|2021-09-15 15:57:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|333
1631721520000|2021-09-15 15:58:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|15
1631721550000|2021-09-15 15:59:10|||||||||35
1631721560000|2021-09-15 15:59:20|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|0
1631721570000|2021-09-15 15:59:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631721580000|2021-09-15 15:59:40|21.35|21.27|21.33|21.25|21.35|21.27|21.3|21.22|0
1631721590000|2021-09-15 15:59:50|21.3|21.22|21.3|21.22|21.33|21.25|21.3|21.22|0
1631721620000|2021-09-15 16:00:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1631721630000|2021-09-15 16:00:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1631721700000|2021-09-15 16:01:40|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|7
1631721720000|2021-09-15 16:02:00|21.38|21.3|21.38|21.3|21.4|21.32|21.35|21.27|1
1631721740000|2021-09-15 16:02:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1631721870000|2021-09-15 16:04:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|31
1631721930000|2021-09-15 16:05:30|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|9
1631721940000|2021-09-15 16:05:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1631721950000|2021-09-15 16:05:50|21.43|21.35|21.43|21.35|21.43|21.35|21.4|21.32|0
1631722020000|2021-09-15 16:07:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1631722320000|2021-09-15 16:12:00|||||||||27
1631722380000|2021-09-15 16:13:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|1
1631722400000|2021-09-15 16:13:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1631722410000|2021-09-15 16:13:30|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1631722420000|2021-09-15 16:13:40|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1631722430000|2021-09-15 16:13:50|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1631722480000|2021-09-15 16:14:40|21.45|21.37|21.45|21.37|21.45|21.37|21.43|21.35|0
1631722490000|2021-09-15 16:14:50|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|0
1631722650000|2021-09-15 16:17:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1631722720000|2021-09-15 16:18:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|1
1631722790000|2021-09-15 16:19:50|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1631722910000|2021-09-15 16:21:50|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1631723050000|2021-09-15 16:24:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1631723060000|2021-09-15 16:24:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631723110000|2021-09-15 16:25:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1631723120000|2021-09-15 16:25:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631723130000|2021-09-15 16:25:30|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|1
1631723140000|2021-09-15 16:25:40|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|1
1631723150000|2021-09-15 16:25:50|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|0
1631723160000|2021-09-15 16:26:00|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|2
1631723170000|2021-09-15 16:26:10|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|0
1631723190000|2021-09-15 16:26:30|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|2
1631723230000|2021-09-15 16:27:10|||||||||1
1631723240000|2021-09-15 16:27:20|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|2
1631723260000|2021-09-15 16:27:40|||||||||2
1631723300000|2021-09-15 16:28:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|2
1631723310000|2021-09-15 16:28:30|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|10
1631723410000|2021-09-15 16:30:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|10
1631723530000|2021-09-15 16:32:10|||||||||20
1631723680000|2021-09-15 16:34:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|3
1631723790000|2021-09-15 16:36:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1631723980000|2021-09-15 16:39:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631723990000|2021-09-15 16:39:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1631724060000|2021-09-15 16:41:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|2
1631724090000|2021-09-15 16:41:30|||||||||17
1631724100000|2021-09-15 16:41:40|||||||||4
1631724110000|2021-09-15 16:41:50|||||||||24
1631724120000|2021-09-15 16:42:00|||||||||17
1631724160000|2021-09-15 16:42:40|||||||||10
1631724190000|2021-09-15 16:43:10|||||||||3
1631724240000|2021-09-15 16:44:00|21.11|21.03|21.16|21.08|21.16|21.08|21.11|21.03|59
1631724300000|2021-09-15 16:45:00|21.2|21.12|21.16|21.08|21.2|21.12|21.16|21.08|6
1631724730000|2021-09-15 16:52:10|||||||||1
1631724820000|2021-09-15 16:53:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|3
1631724840000|2021-09-15 16:54:00|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|2
1631724850000|2021-09-15 16:54:10|21.16|21.08|21.21|21.13|21.21|21.13|21.16|21.08|1
1631724870000|2021-09-15 16:54:30|||||||||3
1631724900000|2021-09-15 16:55:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|2
1631725090000|2021-09-15 16:58:10|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1631725140000|2021-09-15 16:59:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|5
1631725150000|2021-09-15 16:59:10|21.16|21.08|21.2|21.12|21.2|21.12|21.16|21.08|4
1631725160000|2021-09-15 16:59:20|21.16|21.08|21.18|21.1|21.2|21.12|21.16|21.08|2
1631725170000|2021-09-15 16:59:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|1
1631725270000|2021-09-15 17:01:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|7
1631725360000|2021-09-15 17:02:40|||||||||1
1631725370000|2021-09-15 17:02:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|8
1631725380000|2021-09-15 17:03:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631725480000|2021-09-15 17:04:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|5
1631725520000|2021-09-15 17:05:20|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1631725550000|2021-09-15 17:05:50|||||||||7
1631725600000|2021-09-15 17:06:40|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|6
1631725610000|2021-09-15 17:06:50|21.2|21.12|21.16|21.08|21.2|21.12|21.16|21.08|2
1631725620000|2021-09-15 17:07:00|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|2
1631725630000|2021-09-15 17:07:10|||||||||2
1631725640000|2021-09-15 17:07:20|||||||||1
1631725650000|2021-09-15 17:07:30|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|1
1631725660000|2021-09-15 17:07:40|||||||||1
1631725670000|2021-09-15 17:07:50|||||||||2
1631725740000|2021-09-15 17:09:00|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|3
1631725750000|2021-09-15 17:09:10|||||||||2
1631726060000|2021-09-15 17:14:20|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1631726100000|2021-09-15 17:15:00|21.15|21.07|21.15|21.07|21.16|21.08|21.15|21.07|0
1631726160000|2021-09-15 17:16:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631726170000|2021-09-15 17:16:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631726500000|2021-09-15 17:21:40|||||||||6
1631726830000|2021-09-15 17:27:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|17
1631726880000|2021-09-15 17:28:00|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1631726940000|2021-09-15 17:29:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631727090000|2021-09-15 17:31:30|21.06|20.98|21.06|20.98|21.06|20.98|21.05|20.97|6
1631727370000|2021-09-15 17:36:10|||||||||1
1631727380000|2021-09-15 17:36:20|||||||||1
1631727410000|2021-09-15 17:36:50|21.08|21|21.06|20.98|21.08|21|21.06|20.98|2
1631727440000|2021-09-15 17:37:20|21.08|21|21.06|20.98|21.08|21|21.06|20.98|1
1631727450000|2021-09-15 17:37:30|||||||||1
1631727460000|2021-09-15 17:37:40|21.08|21|21.06|20.98|21.08|21|21.06|20.98|2
1631727470000|2021-09-15 17:37:50|||||||||1
1631727510000|2021-09-15 17:38:30|||||||||1
1631727570000|2021-09-15 17:39:30|21.08|21|21.06|20.98|21.08|21|21.06|20.98|2
1631727580000|2021-09-15 17:39:40|||||||||1
1631727600000|2021-09-15 17:40:00|||||||||2
1631727770000|2021-09-15 17:42:50|||||||||1
1631727790000|2021-09-15 17:43:10|||||||||1
1631727970000|2021-09-15 17:46:10|||||||||1
1631727980000|2021-09-15 17:46:20|||||||||1
1631728120000|2021-09-15 17:48:40|21.1|21.02|21.1|21.02|21.1|21.02|21.06|20.98|9
1631728130000|2021-09-15 17:48:50|21.08|21|21.06|20.98|21.1|21.02|21.06|20.98|5
1631728140000|2021-09-15 17:49:00|21.08|21|21.06|20.98|21.08|21|21.06|20.98|1
1631728160000|2021-09-15 17:49:20|21.08|21|21.06|20.98|21.08|21|21.06|20.98|4
1631728190000|2021-09-15 17:49:50|21.08|21|21.06|20.98|21.08|21|21.06|20.98|2
1631728230000|2021-09-15 17:50:30|||||||||1
1631728250000|2021-09-15 17:50:50|21.08|21|21.06|20.98|21.08|21|21.06|20.98|1
1631728410000|2021-09-15 17:53:30|||||||||2
1631728420000|2021-09-15 17:53:40|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|4
1631728460000|2021-09-15 17:54:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|18
1631728510000|2021-09-15 17:55:10|||||||||2
1631728540000|2021-09-15 17:55:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|3
1631728550000|2021-09-15 17:55:50|||||||||1
1631728760000|2021-09-15 17:59:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|28
1631728770000|2021-09-15 17:59:30|21.11|21.03|21.16|21.08|21.16|21.08|21.11|21.03|1
1631728780000|2021-09-15 17:59:40|21.13|21.05|21.16|21.08|21.16|21.08|21.11|21.03|2
1631728790000|2021-09-15 17:59:50|21.13|21.05|21.11|21.03|21.16|21.08|21.11|21.03|1
1631728840000|2021-09-15 18:00:40|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1631728860000|2021-09-15 18:01:00|||||||||10
1631728900000|2021-09-15 18:01:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|20
1631728910000|2021-09-15 18:01:50|||||||||3
1631728920000|2021-09-15 18:02:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631728980000|2021-09-15 18:03:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631728990000|2021-09-15 18:03:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631729050000|2021-09-15 18:04:10|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1631729070000|2021-09-15 18:04:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631729080000|2021-09-15 18:04:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631729150000|2021-09-15 18:05:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631729160000|2021-09-15 18:06:00|||||||||8
1631729170000|2021-09-15 18:06:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631729440000|2021-09-15 18:10:40|||||||||11
1631729470000|2021-09-15 18:11:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631729500000|2021-09-15 18:11:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631729590000|2021-09-15 18:13:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631729600000|2021-09-15 18:13:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|3
1631729630000|2021-09-15 18:13:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631729650000|2021-09-15 18:14:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631730120000|2021-09-15 18:22:00|||||||||2
1631730430000|2021-09-15 18:27:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|35
1631731030000|2021-09-15 18:37:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631731190000|2021-09-15 18:39:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1631731210000|2021-09-15 18:40:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631731270000|2021-09-15 18:41:10|||||||||1
1631731310000|2021-09-15 18:41:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1631731500000|2021-09-15 18:45:00|||||||||1
1631731620000|2021-09-15 18:47:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631731720000|2021-09-15 18:48:40|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1631731900000|2021-09-15 18:51:40|||||||||1
1631731910000|2021-09-15 18:51:50|||||||||1
1631731930000|2021-09-15 18:52:10|21.08|21|21.08|21|21.08|21|21.08|21|1
1631731940000|2021-09-15 18:52:20|||||||||1
1631731970000|2021-09-15 18:52:50|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1631732390000|2021-09-15 18:59:50|||||||||9
1631732490000|2021-09-15 19:01:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|5
1631732550000|2021-09-15 19:02:30|||||||||1
1631732860000|2021-09-15 19:07:40|21.08|21|21.06|20.98|21.08|21|21.06|20.98|1
1631732910000|2021-09-15 19:08:30|21.08|21|21.08|21|21.08|21|21.08|21|1
1631732920000|2021-09-15 19:08:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631733000000|2021-09-15 19:10:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|10
1631733010000|2021-09-15 19:10:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631733060000|2021-09-15 19:11:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1631733100000|2021-09-15 19:11:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1631733140000|2021-09-15 19:12:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|42
1631733150000|2021-09-15 19:12:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|28
1631733160000|2021-09-15 19:12:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631733170000|2021-09-15 19:12:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|2
1631733180000|2021-09-15 19:13:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631733230000|2021-09-15 19:13:50|20.95|20.87|20.91|20.83|20.95|20.87|20.91|20.83|21
1631733280000|2021-09-15 19:14:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631733370000|2021-09-15 19:16:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|6
1631733480000|2021-09-15 19:18:00|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|11
1631733500000|2021-09-15 19:18:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|8
1631733530000|2021-09-15 19:18:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1631733570000|2021-09-15 19:19:30|||||||||1
1631733730000|2021-09-15 19:22:10|||||||||10
1631733740000|2021-09-15 19:22:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|2
1631733760000|2021-09-15 19:22:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|2
1631733790000|2021-09-15 19:23:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631733800000|2021-09-15 19:23:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631733980000|2021-09-15 19:26:20|||||||||5
1631734110000|2021-09-15 19:28:30|||||||||1
1631734160000|2021-09-15 19:29:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|21
1631734200000|2021-09-15 19:30:00|||||||||2
1631734220000|2021-09-15 19:30:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|1
1631734250000|2021-09-15 19:30:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|4
1631734360000|2021-09-15 19:32:40|20.96|20.88|20.93|20.85|20.96|20.88|20.91|20.83|4
1631734380000|2021-09-15 19:33:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|1
1631734430000|2021-09-15 19:33:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|6
1631734450000|2021-09-15 19:34:10|20.86|20.78|20.91|20.83|20.91|20.83|20.86|20.78|30
1631734670000|2021-09-15 19:37:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631734680000|2021-09-15 19:38:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1631734710000|2021-09-15 19:38:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|4
1631734760000|2021-09-15 19:39:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|19
1631734790000|2021-09-15 19:39:50|||||||||4
1631734830000|2021-09-15 19:40:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|6
1631734840000|2021-09-15 19:40:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1631734890000|2021-09-15 19:41:30|||||||||1
1631734900000|2021-09-15 19:41:40|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|2
1631734920000|2021-09-15 19:42:00|||||||||9
1631734950000|2021-09-15 19:42:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|10
1631734970000|2021-09-15 19:42:50|||||||||1
1631735000000|2021-09-15 19:43:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|1
1631735010000|2021-09-15 19:43:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1631735110000|2021-09-15 19:45:10|||||||||1
1631735190000|2021-09-15 19:46:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|1
1631735200000|2021-09-15 19:46:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1631735210000|2021-09-15 19:46:50|20.91|20.83|20.86|20.78|20.91|20.83|20.86|20.78|1
1631735260000|2021-09-15 19:47:40|||||||||2
1631735290000|2021-09-15 19:48:10|||||||||1
1631735300000|2021-09-15 19:48:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|1
1631735590000|2021-09-15 19:53:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|12
1631735620000|2021-09-15 19:53:40|||||||||1
1631735630000|2021-09-15 19:53:50|||||||||1
1631735640000|2021-09-15 19:54:00|20.96|20.88|20.93|20.85|20.96|20.88|20.93|20.85|4
1631735650000|2021-09-15 19:54:10|20.96|20.88|20.93|20.85|20.96|20.88|20.93|20.85|4
1631735680000|2021-09-15 19:54:40|20.96|20.88|20.93|20.85|20.96|20.88|20.93|20.85|5
1631735690000|2021-09-15 19:54:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631735700000|2021-09-15 19:55:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|3
1631735710000|2021-09-15 19:55:10|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|6
1631735720000|2021-09-15 19:55:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1631735740000|2021-09-15 19:55:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|10
1631735800000|2021-09-15 19:56:40|||||||||1
1631735820000|2021-09-15 19:57:00|||||||||1
1631735840000|2021-09-15 19:57:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1631735850000|2021-09-15 19:57:30|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|1
1631735860000|2021-09-15 19:57:40|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|4
1631735870000|2021-09-15 19:57:50|20.91|20.83|20.91|20.83|20.93|20.85|20.91|20.83|4
1631735890000|2021-09-15 19:58:10|||||||||1
1631735900000|2021-09-15 19:58:20|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|0
1631735910000|2021-09-15 19:58:30|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|2
1631735940000|2021-09-15 19:59:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|6
1631735980000|2021-09-15 19:59:40|21.07|20.82|21.09|20.84|21.09|20.93|20.98|20.79|1
1631735990000|2021-09-15 19:59:50|21.07|20.82|21.07|20.82|21.09|20.84|21.07|20.82|0
1631751300000|2021-09-16 00:15:00|21.1|20.8|21.1|20.8|21.1|20.8|21.02|20.72|0
1631751360000|2021-09-16 00:16:00|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1631751370000|2021-09-16 00:16:10|21.09|20.79|21.1|20.8|21.1|20.8|21.09|20.79|0
1631751430000|2021-09-16 00:17:10|21.07|20.77|21.1|20.8|21.1|20.8|21.07|20.77|0
1631751490000|2021-09-16 00:18:10|21.07|20.77|21.1|20.8|21.1|20.8|21.07|20.77|0
1631751560000|2021-09-16 00:19:20|21.07|20.77|21.1|20.8|21.1|20.8|21.07|20.77|0
1631751600000|2021-09-16 00:20:00|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1631752030000|2021-09-16 00:27:10|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631752080000|2021-09-16 00:28:00|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1631752140000|2021-09-16 00:29:00|21.1|20.8|21.12|20.82|21.12|20.82|21.1|20.8|0
1631752160000|2021-09-16 00:29:20|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631752170000|2021-09-16 00:29:30|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1631752190000|2021-09-16 00:29:50|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631752220000|2021-09-16 00:30:20|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1631752230000|2021-09-16 00:30:30|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1631752240000|2021-09-16 00:30:40|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1631752340000|2021-09-16 00:32:20|21.1|20.8|21.12|20.82|21.12|20.82|21.1|20.8|0
1631752350000|2021-09-16 00:32:30|21.1|20.8|21.08|20.78|21.1|20.8|21.08|20.78|0
1631752410000|2021-09-16 00:33:30|21.07|20.77|21.05|20.75|21.07|20.77|21.05|20.75|0
1631752420000|2021-09-16 00:33:40|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1631752430000|2021-09-16 00:33:50|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1631752470000|2021-09-16 00:34:30|21.07|20.77|21.05|20.75|21.07|20.77|21.05|20.75|0
1631752480000|2021-09-16 00:34:40|21.07|20.77|21.07|20.77|21.07|20.77|21.05|20.75|0
1631752490000|2021-09-16 00:34:50|21.05|20.75|21.07|20.77|21.07|20.77|21.05|20.75|0
1631752510000|2021-09-16 00:35:10|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1631752530000|2021-09-16 00:35:30|21.07|20.77|21.07|20.77|21.07|20.77|21.05|20.75|0
1631752540000|2021-09-16 00:35:40|21.08|20.82|21.08|20.78|21.08|20.82|21.08|20.77|0
1631752600000|2021-09-16 00:36:40|21.05|20.75|21.05|20.75|21.07|20.77|21.05|20.75|0
1631752610000|2021-09-16 00:36:50|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1631752660000|2021-09-16 00:37:40|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1631752680000|2021-09-16 00:38:00|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1631752730000|2021-09-16 00:38:50|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1631752790000|2021-09-16 00:39:50|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1631752800000|2021-09-16 00:40:00|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1631752860000|2021-09-16 00:41:00|21.07|20.77|21.05|20.75|21.07|20.77|21.05|20.75|0
1631752930000|2021-09-16 00:42:10|21.07|20.77|21.05|20.75|21.07|20.77|21.05|20.75|0
1631752960000|2021-09-16 00:42:40|21.07|20.77|21.05|20.75|21.07|20.77|21.05|20.75|0
1631752970000|2021-09-16 00:42:50|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1631753000000|2021-09-16 00:43:20|21.08|20.82|21.08|20.78|21.08|20.82|21.08|20.78|0
1631753060000|2021-09-16 00:44:20|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1631753070000|2021-09-16 00:44:30|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1631753110000|2021-09-16 00:45:10|21.03|20.78|20.98|20.73|21.05|20.78|20.98|20.73|0
1631753170000|2021-09-16 00:46:10|20.97|20.72|20.98|20.73|21|20.75|20.97|20.72|0
1631753230000|2021-09-16 00:47:10|20.97|20.72|20.98|20.73|21|20.75|20.97|20.72|0
1631753300000|2021-09-16 00:48:20|20.97|20.72|20.98|20.73|21|20.75|20.97|20.72|0
1631753380000|2021-09-16 00:49:40|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1631753390000|2021-09-16 00:49:50|21|20.75|20.98|20.73|21|20.75|20.98|20.73|0
1631753450000|2021-09-16 00:50:50|21|20.75|21|20.75|21|20.75|20.97|20.72|0
1631753460000|2021-09-16 00:51:00|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1631753520000|2021-09-16 00:52:00|20.97|20.72|21|20.75|21|20.75|20.97|20.72|0
1631753540000|2021-09-16 00:52:20|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1631753590000|2021-09-16 00:53:10|21|20.75|21|20.75|21|20.75|21|20.75|0
1631753760000|2021-09-16 00:56:00|20.97|20.72|21|20.75|21|20.75|20.97|20.72|0
1631753840000|2021-09-16 00:57:20|20.97|20.72|21|20.75|21|20.75|20.97|20.72|0
1631753910000|2021-09-16 00:58:30|20.97|20.72|21|20.75|21|20.75|20.97|20.72|0
1631754100000|2021-09-16 01:01:40|20.94|20.86|21.08|20.83|21.08|20.86|20.94|20.83|0
1631754110000|2021-09-16 01:01:50|20.94|20.86|21|20.75|21|20.86|20.94|20.75|1
1631754170000|2021-09-16 01:02:50|20.97|20.89|21|20.75|21|20.89|20.94|20.75|3
1631754240000|2021-09-16 01:04:00|20.94|20.86|21|20.75|21|20.86|20.94|20.75|1
1631754250000|2021-09-16 01:04:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1631754300000|2021-09-16 01:05:00|21|20.75|21|20.75|21|20.75|21|20.75|0
1631754580000|2021-09-16 01:09:40|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1631754590000|2021-09-16 01:09:50|20.97|20.72|21|20.75|21|20.75|20.97|20.72|0
1631754640000|2021-09-16 01:10:40|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1631754650000|2021-09-16 01:10:50|20.97|20.72|21|20.75|21|20.75|20.97|20.72|0
1631754830000|2021-09-16 01:13:50|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1631754840000|2021-09-16 01:14:00|21|20.75|21|20.75|21|20.75|21|20.75|0
1631754880000|2021-09-16 01:14:40|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1631754900000|2021-09-16 01:15:00|21|20.75|20.98|20.73|21|20.75|20.98|20.73|0
1631754910000|2021-09-16 01:15:10|21|20.75|21|20.75|21|20.75|20.97|20.72|0
1631754920000|2021-09-16 01:15:20|20.98|20.73|21|20.75|21|20.75|20.98|20.73|0
1631755040000|2021-09-16 01:17:20|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1631755050000|2021-09-16 01:17:30|21|20.75|21|20.75|21|20.75|20.97|20.72|0
1631755100000|2021-09-16 01:18:20|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1631755120000|2021-09-16 01:18:40|20.97|20.72|20.98|20.73|21|20.75|20.97|20.72|0
1631755140000|2021-09-16 01:19:00|21|20.75|21|20.75|21|20.75|21|20.75|0
1631755150000|2021-09-16 01:19:10|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1631755180000|2021-09-16 01:19:40|20.97|20.72|20.98|20.73|20.98|20.73|20.97|20.72|0
1631755190000|2021-09-16 01:19:50|21|20.75|21|20.75|21|20.75|21|20.75|0
1631755200000|2021-09-16 01:20:00|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1631755210000|2021-09-16 01:20:10|20.95|20.7|21|20.75|21|20.75|20.95|20.7|0
1631755220000|2021-09-16 01:20:20|20.98|20.73|21|20.75|21|20.75|20.98|20.73|0
1631755310000|2021-09-16 01:21:50|20.97|20.72|21|20.75|21|20.75|20.97|20.72|0
1631755430000|2021-09-16 01:23:50|20.94|20.86|21|20.75|21|20.86|20.94|20.75|0
1631755500000|2021-09-16 01:25:00|20.98|20.73|21|20.75|21|20.75|20.98|20.73|0
1631755820000|2021-09-16 01:30:20|20.98|20.73|21|20.75|21|20.75|20.98|20.73|0
1631755840000|2021-09-16 01:30:40|20.94|20.86|21|20.75|21|20.86|20.94|20.75|0
1631755850000|2021-09-16 01:30:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1631755860000|2021-09-16 01:31:00|21|20.75|21|20.75|21|20.75|21|20.75|0
1631755870000|2021-09-16 01:31:10|20.94|20.86|20.94|20.86|21|20.86|20.94|20.75|0
1631755880000|2021-09-16 01:31:20|21|20.75|21|20.75|21|20.75|21|20.75|0
1631755890000|2021-09-16 01:31:30|20.94|20.86|20.94|20.86|21|20.86|20.94|20.75|0
1631755910000|2021-09-16 01:31:50|21|20.75|20.94|20.86|21|20.86|20.94|20.75|0
1631755920000|2021-09-16 01:32:00|21|20.75|20.94|20.86|21|20.86|20.94|20.75|0
1631755930000|2021-09-16 01:32:10|21|20.75|21|20.75|21|20.86|20.94|20.75|0
1631755940000|2021-09-16 01:32:20|20.94|20.86|21|20.75|21|20.86|20.94|20.75|0
1631755950000|2021-09-16 01:32:30|20.94|20.86|20.94|20.86|21|20.86|20.94|20.75|0
1631755960000|2021-09-16 01:32:40|21|20.75|20.94|20.86|21|20.86|20.94|20.75|0
1631755970000|2021-09-16 01:32:50|21|20.75|21|20.75|21|20.75|21|20.75|0
1631755980000|2021-09-16 01:33:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1631756020000|2021-09-16 01:33:40|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|1
1631756070000|2021-09-16 01:34:30|21.17|20.88|21.18|20.93|21.18|20.93|21.17|20.88|0
1631756080000|2021-09-16 01:34:40||20.88||20.88||20.88||20.88|0
1631756090000|2021-09-16 01:34:50||20.93||20.93||20.93||20.93|0
1631756100000|2021-09-16 01:35:00||20.88||20.88||20.88||20.88|0
1631756130000|2021-09-16 01:35:30||20.93||20.93||20.93||20.93|0
1631756160000|2021-09-16 01:36:00|21.17|20.92|21.17|20.92|21.17|20.92|21.17|20.92|0
1631756300000|2021-09-16 01:38:20|21.32|21.02|21.18|20.93|21.34|21.04|21.18|20.93|0
1631756310000|2021-09-16 01:38:30|21.17|20.92|21.17|20.92|21.17|20.92|21.17|20.92|0
1631756350000|2021-09-16 01:39:10|21.22||21.22||21.22||21.22||0
1631756390000|2021-09-16 01:39:50|21.17||21.22||21.22||21.17||0
1631756420000|2021-09-16 01:40:20|21.17||21.17||21.22||21.17||0
1631756490000|2021-09-16 01:41:30|21.32|21.02|21.17|20.92|21.34|21.04|21.17|20.92|0
1631756540000|2021-09-16 01:42:20|21.22||21.22||21.22||21.22||0
1631756600000|2021-09-16 01:43:20|21.23|20.93|21.34|21.04|21.34|21.04|21.23|20.93|0
1631756610000|2021-09-16 01:43:30|21.18|20.93|21.17|20.92|21.18|20.93|21.17|20.92|0
1631756670000|2021-09-16 01:44:30|21.34|21.04|21.17|20.92|21.34|21.04|21.17|20.92|0
1631756680000|2021-09-16 01:44:40|21.22||21.22||21.22||21.22||0
1631756750000|2021-09-16 01:45:50|21.34|21.04|21.22|20.92|21.37|21.07|21.22|20.92|0
1631756760000|2021-09-16 01:46:00||20.97||20.97||20.97||20.97|0
1631756780000|2021-09-16 01:46:20||20.92||20.92||20.92||20.92|0
1631756810000|2021-09-16 01:46:50|21.34|21.04|21.23|20.93|21.36|21.06|21.22|20.93|0
1631756820000|2021-09-16 01:47:00|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1631756840000|2021-09-16 01:47:20|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1631756860000|2021-09-16 01:47:40|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1631756870000|2021-09-16 01:47:50|21.34|21.04|21.27|20.97|21.37|21.07|21.27|20.97|0
1631756910000|2021-09-16 01:48:30|21.23|20.98|21.23|20.93|21.23|20.98|21.23|20.93|0
1631756920000|2021-09-16 01:48:40|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1631756980000|2021-09-16 01:49:40|21.37|21.07|21.23|20.93|21.37|21.07|21.23|20.93|0
1631757000000|2021-09-16 01:50:00|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1631757450000|2021-09-16 01:57:30||21.02||20.97||21.02||20.97|0
1631757580000|2021-09-16 01:59:40||21.02||20.97||21.02||20.97|0
1631757650000|2021-09-16 02:00:50||21.02||20.97||21.02||20.97|0
1631757680000|2021-09-16 02:01:20|21.22||21.22||21.22||21.22||0
1631757720000|2021-09-16 02:02:00|21.25|21|21.25|21|21.25|21|21.25|21|0
1631757760000|2021-09-16 02:02:40|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1631757770000|2021-09-16 02:02:50|21.25|21|21.25|21|21.25|21|21.25|21|0
1631757780000|2021-09-16 02:03:00|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1631758530000|2021-09-16 02:15:30|21.25|21|21.22|20.97|21.25|21|21.22|20.97|0
1631758550000|2021-09-16 02:15:50|21.25|21|21.22|20.97|21.25|21|21.22|20.97|0
1631758560000|2021-09-16 02:16:00|21.25|21|21.25|21|21.25|21|21.25|21|0
1631758570000|2021-09-16 02:16:10|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1631758610000|2021-09-16 02:16:50|21.25|21|21.25|21|21.25|21|21.25|21|0
1631758620000|2021-09-16 02:17:00|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1631758930000|2021-09-16 02:22:10|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1631759190000|2021-09-16 02:26:30|21.14|21.06|21.2|20.95|21.2|21.06|21.14|20.95|0
1631759300000|2021-09-16 02:28:20|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1631759320000|2021-09-16 02:28:40|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1631759350000|2021-09-16 02:29:10|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1631759370000|2021-09-16 02:29:30|21.2|20.95|21.2|20.95|21.22|20.97|21.2|20.95|0
1631759380000|2021-09-16 02:29:40|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1631759400000|2021-09-16 02:30:00|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1631759410000|2021-09-16 02:30:10|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1631759420000|2021-09-16 02:30:20|21.2|20.95|21.22|20.97|21.22|20.97|21.2|20.95|0
1631759430000|2021-09-16 02:30:30|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1631759440000|2021-09-16 02:30:40|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1631759480000|2021-09-16 02:31:20|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1631759500000|2021-09-16 02:31:40|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1631759600000|2021-09-16 02:33:20|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1631759770000|2021-09-16 02:36:10|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1631759810000|2021-09-16 02:36:50|21.2|20.95|21.22|20.97|21.22|20.97|21.2|20.95|0
1631759840000|2021-09-16 02:37:20|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1631759850000|2021-09-16 02:37:30|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1631759880000|2021-09-16 02:38:00|21.2|20.95|21.22|20.97|21.22|20.97|21.2|20.95|0
1631759890000|2021-09-16 02:38:10|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1631759900000|2021-09-16 02:38:20|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1631759940000|2021-09-16 02:39:00|21.2|20.95|21.22|20.97|21.22|20.97|21.2|20.95|0
1631759990000|2021-09-16 02:39:50|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1631760010000|2021-09-16 02:40:10|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1631760030000|2021-09-16 02:40:30|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1631760090000|2021-09-16 02:41:30|21.22|20.97|21.22|20.97|21.22|20.97|21.2|20.95|0
1631760150000|2021-09-16 02:42:30|21.25|21|21.25|21|21.25|21|21.25|21|0
1631760160000|2021-09-16 02:42:40|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1631760180000|2021-09-16 02:43:00|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1631760250000|2021-09-16 02:44:10|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1631760320000|2021-09-16 02:45:20|21.25|21|21.22|20.97|21.25|21|21.22|20.97|0
1631760370000|2021-09-16 02:46:10|21.2|20.95|21.22|20.97|21.22|20.97|21.2|20.95|0
1631760390000|2021-09-16 02:46:30|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1631760430000|2021-09-16 02:47:10|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1631760490000|2021-09-16 02:48:10|21.2|20.95|21.37|21.07|21.37|21.07|21.2|20.95|0
1631760500000|2021-09-16 02:48:20|21.39|21.09|21.22|20.97|21.39|21.09|21.22|20.97|0
1631760520000|2021-09-16 02:48:40|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1631760540000|2021-09-16 02:49:00|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1631760580000|2021-09-16 02:49:40|21.37|21.07|21.2|20.95|21.37|21.07|21.2|20.95|4
1631760590000|2021-09-16 02:49:50|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1631760600000|2021-09-16 02:50:00|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1631760640000|2021-09-16 02:50:40|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1631760650000|2021-09-16 02:50:50|21.2|20.95|21.22|20.97|21.22|20.97|21.2|20.95|0
1631760660000|2021-09-16 02:51:00|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1631760780000|2021-09-16 02:53:00|21.19|20.94|21.2|20.95|21.33|21.03|21.19|20.94|1
1631760850000|2021-09-16 02:54:10|21.32|21.02|21.2|20.95|21.34|21.04|21.2|20.95|0
1631760910000|2021-09-16 02:55:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631760920000|2021-09-16 02:55:20|21.19|20.94|21.2|20.95|21.2|21.01|21.09|20.94|0
1631760980000|2021-09-16 02:56:20|21.22|20.97|21.22|20.97|21.22|20.97|21.2|20.95|0
1631760990000|2021-09-16 02:56:30|21.2|20.95|21.22|20.97|21.22|20.97|21.2|20.95|0
1631761100000|2021-09-16 02:58:20|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1631761200000|2021-09-16 03:00:00|21.22|20.97|21.2|20.95|21.22|20.97|21.2|20.95|0
1631761230000|2021-09-16 03:00:30|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1631761280000|2021-09-16 03:01:20|21.27|20.98|21.23|20.98|21.27|20.98|21.23|20.98|0
1631761610000|2021-09-16 03:06:50|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1631761670000|2021-09-16 03:07:50|21.22|20.97|21.2|20.95|21.22|20.97|21.2|20.95|0
1631761810000|2021-09-16 03:10:10|21.22|20.97|21.2|20.95|21.22|20.97|21.2|20.95|0
1631761880000|2021-09-16 03:11:20|21.22|20.97|21.2|20.95|21.22|20.97|21.2|20.95|0
1631761890000|2021-09-16 03:11:30|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1631761990000|2021-09-16 03:13:10|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1631762010000|2021-09-16 03:13:30|21.22|20.97|21.2|20.95|21.22|20.97|21.2|20.95|0
1631762030000|2021-09-16 03:13:50|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1631762090000|2021-09-16 03:14:50|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1631762520000|2021-09-16 03:22:00|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1631762530000|2021-09-16 03:22:10|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1631762580000|2021-09-16 03:23:00|21.27|20.97|21.28|20.98|21.28|20.98|21.27|20.97|0
1631762620000|2021-09-16 03:23:40|21.23||21.23||21.23||21.23||0
1631763670000|2021-09-16 03:41:10|21.22|20.97|21.23|20.98|21.23|20.98|21.22|20.97|0
1631763730000|2021-09-16 03:42:10|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1631763740000|2021-09-16 03:42:20|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1631764010000|2021-09-16 03:46:50|21.22|20.97|21.23|20.98|21.23|20.98|21.22|20.97|0
1631764080000|2021-09-16 03:48:00|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1631764090000|2021-09-16 03:48:10|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1631764120000|2021-09-16 03:48:40|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1631764380000|2021-09-16 03:53:00|21.21|20.96|21.32|21.02|21.32|21.02|21.21|20.96|2
1631764400000|2021-09-16 03:53:20|21.28|21.03|21.28|20.98|21.28|21.03|21.28|20.98|0
1631764420000|2021-09-16 03:53:40|21.27|21.02|21.28|20.98|21.28|21.02|21.27|20.98|0
1631764540000|2021-09-16 03:55:40|21.3|21.03|21.33|21.03|21.33|21.03|21.3|21|0
1631764550000|2021-09-16 03:55:50|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1631764630000|2021-09-16 03:57:10|21.3|21|21.28|20.98|21.3|21|21.28|20.98|0
1631764680000|2021-09-16 03:58:00|21.3|21|21.28|20.98|21.3|21|21.28|20.98|0
1631764760000|2021-09-16 03:59:20|21.3|21|21.28|20.98|21.3|21|21.28|20.98|0
1631764770000|2021-09-16 03:59:30|21.3|21|21.3|21|21.3|21|21.3|21|0
1631764800000|2021-09-16 04:00:00|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1631764820000|2021-09-16 04:00:20|21.3|21|21.28|20.98|21.3|21|21.28|20.98|0
1631765020000|2021-09-16 04:03:40|21.27|20.97|21.28|20.98|21.28|20.98|21.27|20.97|0
1631765100000|2021-09-16 04:05:00|21.3|21|21.3|21|21.3|21|21.3|21|0
1631765110000|2021-09-16 04:05:10|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1631765130000|2021-09-16 04:05:30|21.3|21|21.28|20.98|21.3|21|21.28|20.98|0
1631765220000|2021-09-16 04:07:00|21.3|21|21.3|21|21.3|21|21.3|21|0
1631765230000|2021-09-16 04:07:10|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1631765250000|2021-09-16 04:07:30|21.3|21|21.28|20.98|21.3|21|21.28|20.98|0
1631765280000|2021-09-16 04:08:00|21.3|21|21.3|21|21.3|21|21.3|21|0
1631765340000|2021-09-16 04:09:00|21.42|21.12|21.3|21|21.42|21.12|21.3|21|0
1631765400000|2021-09-16 04:10:00|21.28|20.98|21.3|21|21.42|21.12|21.28|20.98|0
1631765470000|2021-09-16 04:11:10|21.42|21.12|21.3|21|21.42|21.12|21.3|21|0
1631765560000|2021-09-16 04:12:40|21.42|21.12|21.3|21|21.42|21.12|21.3|21|0
1631765620000|2021-09-16 04:13:40|21.42|21.12|21.3|21|21.45|21.15|21.3|21|0
1631765700000|2021-09-16 04:15:00|21.42|21.12|21.3|21|21.42|21.12|21.3|21|0
1631765760000|2021-09-16 04:16:00|21.42|21.12|21.3|21|21.42|21.12|21.3|21|0
1631765830000|2021-09-16 04:17:10|21.42|21.12|21.3|21|21.42|21.12|21.3|21|0
1631765890000|2021-09-16 04:18:10|21.42|21.12|21.3|21|21.42|21.12|21.3|21|0
1631765950000|2021-09-16 04:19:10|21.28|20.98|21.3|21|21.42|21.12|21.28|20.98|0
1631766010000|2021-09-16 04:20:10|21.42|21.12|21.3|21|21.42|21.12|21.3|21|0
1631766080000|2021-09-16 04:21:20|21.28|20.98|21.3|21|21.44|21.14|21.28|20.98|0
1631766150000|2021-09-16 04:22:30|21.42|21.12|21.3|21|21.44|21.14|21.3|21|0
1631766220000|2021-09-16 04:23:40|21.42|21.12|21.3|21|21.44|21.14|21.3|21|0
1631766290000|2021-09-16 04:24:50|21.28|20.98|21.3|21|21.44|21.14|21.28|20.98|0
1631766350000|2021-09-16 04:25:50|21.28|20.98|21.33|21.03|21.44|21.14|21.28|20.98|0
1631766360000|2021-09-16 04:26:00|21.3|21|21.3|21|21.3|21|21.3|21|0
1631766430000|2021-09-16 04:27:10|21.42|21.12|21.33|21.03|21.45|21.15|21.33|21.03|0
1631766450000|2021-09-16 04:27:30|21.3|21|21.3|21|21.3|21|21.3|21|0
1631766520000|2021-09-16 04:28:40|21.42|21.12|21.33|21.03|21.44|21.14|21.33|21.03|0
1631766590000|2021-09-16 04:29:50|21.3|21|21.33|21.03|21.44|21.14|21.3|21|0
1631766640000|2021-09-16 04:30:40|21.3|21|21.3|21|21.3|21|21.3|21|0
1631766710000|2021-09-16 04:31:50|21.28|20.98|21.42|21.12|21.42|21.12|21.28|20.98|0
1631766720000|2021-09-16 04:32:00|21.33|21.03|21.3|21|21.33|21.03|21.3|21|0
1631766780000|2021-09-16 04:33:00|21.28|20.98|21.3|21|21.42|21.12|21.28|20.98|0
1631766850000|2021-09-16 04:34:10|21.42|21.12|21.28|20.98|21.44|21.14|21.28|20.98|0
1631766910000|2021-09-16 04:35:10|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1631766930000|2021-09-16 04:35:30|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1631767560000|2021-09-16 04:46:00|21.23||21.28||21.28||21.23||0
1631767580000|2021-09-16 04:46:20|21.23||21.23||21.23||21.23||0
1631767640000|2021-09-16 04:47:20|21.4|21.1|21.23|20.98|21.42|21.12|21.23|20.98|0
1631767700000|2021-09-16 04:48:20|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1631767710000|2021-09-16 04:48:30|21.37|21.07|21.23|20.98|21.37|21.07|21.23|20.98|0
1631767770000|2021-09-16 04:49:30|21.4|21.1|21.23|20.98|21.4|21.1|21.23|20.98|0
1631767830000|2021-09-16 04:50:30|21.42|21.12|21.33|21.03|21.44|21.14|21.33|21.03|0
1631767840000|2021-09-16 04:50:40|21.28|20.98|21.23|20.98|21.28|20.98|21.23|20.98|0
1631767870000|2021-09-16 04:51:10|21.28||21.28||21.28||21.28||0
1631768790000|2021-09-16 05:06:30|21.23||21.23||21.23||21.23||0
1631768850000|2021-09-16 05:07:30|21.4|21.1|21.23|20.98|21.4|21.1|21.23|20.98|0
1631768920000|2021-09-16 05:08:40|21.4|21.1|21.23|20.98|21.42|21.12|21.23|20.98|0
1631768950000|2021-09-16 05:09:10|21.28||21.28||21.28||21.28||0
1631769050000|2021-09-16 05:10:50|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1631769060000|2021-09-16 05:11:00|21.3|21|21.28|20.98|21.3|21|21.28|20.98|0
1631769780000|2021-09-16 05:23:00|21.3|21|21.33|21.03|21.33|21.03|21.3|21|0
1631769840000|2021-09-16 05:24:00|21.31|21.01|21.42|21.12|21.42|21.12|21.31|21.01|0
1631769850000|2021-09-16 05:24:10|21.4|21.1|21.31|21.01|21.4|21.1|21.31|21.01|0
1631769870000|2021-09-16 05:24:30|21.33|21.03|21.31|21.01|21.33|21.03|21.31|21.01|0
1631769880000|2021-09-16 05:24:40|21.3|21|21.3|21|21.3|21|21.3|21|0
1631769890000|2021-09-16 05:24:50|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1631770250000|2021-09-16 05:30:50|21.3|21|21.3|21|21.3|21|21.3|21|0
1631770260000|2021-09-16 05:31:00|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1631770310000|2021-09-16 05:31:50|21.33|21.03|21.31|21.01|21.43|21.13|21.31|21.01|0
1631770380000|2021-09-16 05:33:00|21.42|21.12|21.31|21.01|21.42|21.12|21.31|21.01|0
1631770440000|2021-09-16 05:34:00|21.43|21.13|21.31|21.01|21.43|21.13|21.31|21.01|0
1631770500000|2021-09-16 05:35:00|21.42|21.12|21.36|21.06|21.45|21.15|21.36|21.06|0
1631770510000|2021-09-16 05:35:10|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1631770520000|2021-09-16 05:35:20|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1631770560000|2021-09-16 05:36:00|21.35|21.05|21.35|21.05|21.45|21.15|21.35|21.05|0
1631770570000|2021-09-16 05:36:10|21.33|21.03|21.35|21.05|21.35|21.05|21.33|21.03|0
1631770580000|2021-09-16 05:36:20|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1631770590000|2021-09-16 05:36:30|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1631770630000|2021-09-16 05:37:10|21.33|21.03|21.33|21.03|21.45|21.15|21.33|21.03|0
1631770660000|2021-09-16 05:37:40|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1631770680000|2021-09-16 05:38:00|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1631770690000|2021-09-16 05:38:10|21.42|21.12|21.33|21.03|21.45|21.15|21.33|21.03|0
1631770750000|2021-09-16 05:39:10|21.43|21.13|21.38|21.08|21.45|21.15|21.36|21.06|0
1631770760000|2021-09-16 05:39:20|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1631770800000|2021-09-16 05:40:00|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1631770850000|2021-09-16 05:40:50|21.43|21.13|21.33|21.03|21.45|21.15|21.33|21.03|0
1631770910000|2021-09-16 05:41:50|21.42|21.12|21.33|21.03|21.45|21.15|21.33|21.03|0
1631770980000|2021-09-16 05:43:00|21.38|21.08|21.33|21.03|21.43|21.13|21.33|21.03|0
1631771030000|2021-09-16 05:43:50|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1631771040000|2021-09-16 05:44:00|21.33|21.03|21.31|21.01|21.33|21.03|21.31|21.01|0
1631771070000|2021-09-16 05:44:30|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1631771130000|2021-09-16 05:45:30|21.38|21.08|21.35|21.05|21.38|21.08|21.35|21.05|0
1631771140000|2021-09-16 05:45:40|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1631771170000|2021-09-16 05:46:10|21.31|21.01|21.33|21.03|21.33|21.03|21.31|21.01|0
1631771200000|2021-09-16 05:46:40|21.38|21.08|21.33|21.03|21.38|21.08|21.33|21.03|0
1631771230000|2021-09-16 05:47:10|21.35|21.05|21.36|21.06|21.36|21.06|21.35|21.05|0
1631771250000|2021-09-16 05:47:30|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1631771270000|2021-09-16 05:47:50|21.33|21.03|21.33|21.03|21.38|21.08|21.33|21.03|0
1631771320000|2021-09-16 05:48:40|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1631771380000|2021-09-16 05:49:40|21.38|21.08|21.33|21.03|21.38|21.08|21.33|21.03|0
1631771440000|2021-09-16 05:50:40|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1631771500000|2021-09-16 05:51:40|21.38|21.08|21.33|21.03|21.38|21.08|21.33|21.03|0
1631771560000|2021-09-16 05:52:40|21.38|21.08|21.33|21.03|21.38|21.08|21.33|21.03|0
1631771580000|2021-09-16 05:53:00|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1631771640000|2021-09-16 05:54:00|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1631771650000|2021-09-16 05:54:10|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1631771720000|2021-09-16 05:55:20|21.35|21.05|21.31|21.01|21.35|21.05|21.31|21.01|0
1631771780000|2021-09-16 05:56:20|21.35|21.05|21.31|21.01|21.35|21.05|21.31|21.01|0
1631771840000|2021-09-16 05:57:20|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1631771850000|2021-09-16 05:57:30|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1631771910000|2021-09-16 05:58:30|21.35|21.05|21.31|21.01|21.35|21.05|21.31|21.01|0
1631771950000|2021-09-16 05:59:10|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1631771960000|2021-09-16 05:59:20|21.23||21.23||21.23||21.23||0
1631771970000|2021-09-16 05:59:30|||||||||2
1631771990000|2021-09-16 05:59:50|21.28||21.28||21.28||21.28||0
1631772010000|2021-09-16 06:00:10|21.23||21.23||21.23||21.23||0
1631772170000|2021-09-16 06:02:50|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1631772190000|2021-09-16 06:03:10|21.14|21.06|21.21|20.96|21.21|21.09|21.14|20.96|1
1631772390000|2021-09-16 06:06:30|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1631772410000|2021-09-16 06:06:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631772460000|2021-09-16 06:07:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631772470000|2021-09-16 06:07:50|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|33
1631772500000|2021-09-16 06:08:20|21.02|20.94|21|20.92|21.02|20.94|21|20.92|13
1631772570000|2021-09-16 06:09:30|||||||||10
1631772650000|2021-09-16 06:10:50|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|5
1631772670000|2021-09-16 06:11:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|1
1631772680000|2021-09-16 06:11:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|5
1631772760000|2021-09-16 06:12:40|21|20.92|21|20.92|21|20.92|21|20.92|19
1631772960000|2021-09-16 06:16:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|15
1631773030000|2021-09-16 06:17:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631773040000|2021-09-16 06:17:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1631773100000|2021-09-16 06:18:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1631773210000|2021-09-16 06:20:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|10
1631773260000|2021-09-16 06:21:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631773280000|2021-09-16 06:21:20|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|0
1631773290000|2021-09-16 06:21:30|||||||||2
1631773330000|2021-09-16 06:22:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1631773340000|2021-09-16 06:22:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631773360000|2021-09-16 06:22:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|19
1631773420000|2021-09-16 06:23:40|||||||||1
1631773440000|2021-09-16 06:24:00|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|2
1631773470000|2021-09-16 06:24:30|||||||||1
1631773630000|2021-09-16 06:27:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631773730000|2021-09-16 06:28:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631773770000|2021-09-16 06:29:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631773780000|2021-09-16 06:29:40|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|0
1631773810000|2021-09-16 06:30:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631773820000|2021-09-16 06:30:20|21.1|21.02|21.1|21.02|21.1|21.02|21.07|20.99|10
1631773870000|2021-09-16 06:31:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631773910000|2021-09-16 06:31:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|2
1631773960000|2021-09-16 06:32:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631773980000|2021-09-16 06:33:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631774110000|2021-09-16 06:35:10|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|0
1631774170000|2021-09-16 06:36:10|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1631774320000|2021-09-16 06:38:40|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|0
1631774440000|2021-09-16 06:40:40|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1631774450000|2021-09-16 06:40:50|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1631774460000|2021-09-16 06:41:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631774470000|2021-09-16 06:41:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631774530000|2021-09-16 06:42:10|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1631774540000|2021-09-16 06:42:20|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1631774550000|2021-09-16 06:42:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|1
1631774560000|2021-09-16 06:42:40|21.08|21|21.07|20.99|21.08|21|21.07|20.99|5
1631774580000|2021-09-16 06:43:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|24
1631774600000|2021-09-16 06:43:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|18
1631774610000|2021-09-16 06:43:30|||||||||2
1631774800000|2021-09-16 06:46:40|21.17|21.09|21.22|21.14|21.22|21.14|21.17|21.09|0
1631774830000|2021-09-16 06:47:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631774990000|2021-09-16 06:49:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|44
1631775000000|2021-09-16 06:50:00|21.22|21.14|21.17|21.09|21.22|21.14|21.17|21.09|7
1631775040000|2021-09-16 06:50:40|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1631775160000|2021-09-16 06:52:40|||||||||1
1631775200000|2021-09-16 06:53:20|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|5
1631775270000|2021-09-16 06:54:30|21.2|21.12|21.22|21.14|21.22|21.14|21.17|21.09|4
1631775300000|2021-09-16 06:55:00|||||||||1
1631775330000|2021-09-16 06:55:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|10
1631775340000|2021-09-16 06:55:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|12
1631775350000|2021-09-16 06:55:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|3
1631775490000|2021-09-16 06:58:10|||||||||2
1631775590000|2021-09-16 06:59:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|17
1631775600000|2021-09-16 07:00:00|21.2|21.12|21.17|21.09|21.22|21.14|21.17|21.09|54
1631775620000|2021-09-16 07:00:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|116
1631775630000|2021-09-16 07:00:30|21.1|21.02|21.1|21.02|21.12|21.04|21.07|20.99|6
1631775640000|2021-09-16 07:00:40|21.07|20.99|21.12|21.04|21.12|21.04|21.07|20.99|0
1631775670000|2021-09-16 07:01:10|21.1|21.02|21.07|20.99|21.12|21.04|21.07|20.99|41
1631775680000|2021-09-16 07:01:20|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|4
1631775690000|2021-09-16 07:01:30|21.09|21.01|21.12|21.04|21.12|21.04|21.07|20.99|0
1631775700000|2021-09-16 07:01:40|||||||||4
1631775740000|2021-09-16 07:02:20|21.14|21.06|21.17|21.09|21.17|21.09|21.12|21.04|0
1631775750000|2021-09-16 07:02:30|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1631775760000|2021-09-16 07:02:40|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|25
1631775770000|2021-09-16 07:02:50|21.14|21.06|21.14|21.06|21.17|21.09|21.12|21.04|4
1631775780000|2021-09-16 07:03:00|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|0
1631775790000|2021-09-16 07:03:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|25
1631775800000|2021-09-16 07:03:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|6
1631775810000|2021-09-16 07:03:30|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|0
1631775820000|2021-09-16 07:03:40|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|0
1631775830000|2021-09-16 07:03:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631775840000|2021-09-16 07:04:00|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|25
1631775850000|2021-09-16 07:04:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1631775860000|2021-09-16 07:04:20|21.12|21.04|21.17|21.09|21.17|21.09|21.12|21.04|52
1631775870000|2021-09-16 07:04:30|21.12|21.04|21.12|21.04|21.17|21.09|21.12|21.04|175
1631775890000|2021-09-16 07:04:50|21.14|21.06|21.17|21.09|21.17|21.09|21.12|21.04|49
1631775900000|2021-09-16 07:05:00|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|118
1631775910000|2021-09-16 07:05:10|21.14|21.06|21.14|21.06|21.17|21.09|21.12|21.04|104
1631775920000|2021-09-16 07:05:20|21.17|21.09|21.14|21.06|21.17|21.09|21.12|21.04|48
1631775930000|2021-09-16 07:05:30|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|44
1631775940000|2021-09-16 07:05:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|37
1631775950000|2021-09-16 07:05:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631775970000|2021-09-16 07:06:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|10
1631775980000|2021-09-16 07:06:20|21.07|20.99|21.12|21.04|21.12|21.04|21.07|20.99|7
1631776060000|2021-09-16 07:07:40|||||||||13
1631776070000|2021-09-16 07:07:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|11
1631776080000|2021-09-16 07:08:00|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|15
1631776110000|2021-09-16 07:08:30|||||||||77
1631776120000|2021-09-16 07:08:40|21.07|20.99|21.12|21.04|21.12|21.04|21.07|20.99|11
1631776130000|2021-09-16 07:08:50|||||||||6
1631776140000|2021-09-16 07:09:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|1
1631776150000|2021-09-16 07:09:10|21.1|21.02|21.12|21.04|21.12|21.04|21.07|20.99|25
1631776160000|2021-09-16 07:09:20|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|1
1631776170000|2021-09-16 07:09:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|25
1631776180000|2021-09-16 07:09:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631776190000|2021-09-16 07:09:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1631776200000|2021-09-16 07:10:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631776220000|2021-09-16 07:10:20|21.1|21.02|21.1|21.02|21.1|21.02|21.07|20.99|0
1631776230000|2021-09-16 07:10:30|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|0
1631776240000|2021-09-16 07:10:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631776250000|2021-09-16 07:10:50|21.1|21.02|21.1|21.02|21.1|21.02|21.07|20.99|4
1631776260000|2021-09-16 07:11:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631776270000|2021-09-16 07:11:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631776280000|2021-09-16 07:11:20|21.07|20.99|21.12|21.04|21.12|21.04|21.07|20.99|3
1631776290000|2021-09-16 07:11:30|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|1
1631776340000|2021-09-16 07:12:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|1
1631776350000|2021-09-16 07:12:30|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1631776380000|2021-09-16 07:13:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|42
1631776390000|2021-09-16 07:13:10|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|0
1631776410000|2021-09-16 07:13:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631776420000|2021-09-16 07:13:40|21.07|20.99|21.1|21.02|21.12|21.04|21.07|20.99|23
1631776430000|2021-09-16 07:13:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631776470000|2021-09-16 07:14:30|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|3
1631776480000|2021-09-16 07:14:40|21.05|20.97|21.05|20.97|21.05|20.97|21.02|20.94|0
1631776490000|2021-09-16 07:14:50|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1631776500000|2021-09-16 07:15:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631776580000|2021-09-16 07:16:20|||||||||8
1631776590000|2021-09-16 07:16:30|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|0
1631776600000|2021-09-16 07:16:40|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|35
1631776640000|2021-09-16 07:17:20|||||||||7
1631776650000|2021-09-16 07:17:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|20
1631776660000|2021-09-16 07:17:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|4
1631776680000|2021-09-16 07:18:00|21.05|20.97|21.05|20.97|21.07|20.99|21.05|20.97|0
1631776690000|2021-09-16 07:18:10|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1631776700000|2021-09-16 07:18:20|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|0
1631776720000|2021-09-16 07:18:40|21.05|20.97|21.05|20.97|21.07|20.99|21.05|20.97|0
1631776730000|2021-09-16 07:18:50|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1631776740000|2021-09-16 07:19:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631776750000|2021-09-16 07:19:10|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1631776760000|2021-09-16 07:19:20|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1631776770000|2021-09-16 07:19:30|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1631776800000|2021-09-16 07:20:00|21.02|20.94|20.98|20.9|21.02|20.94|20.98|20.9|23
1631776810000|2021-09-16 07:20:10|21|20.92|21.02|20.94|21.02|20.94|21|20.92|10
1631776820000|2021-09-16 07:20:20|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|0
1631776900000|2021-09-16 07:21:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|26
1631776910000|2021-09-16 07:21:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|2
1631776920000|2021-09-16 07:22:00|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1631776930000|2021-09-16 07:22:10|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1631776970000|2021-09-16 07:22:50|21.05|20.97|21.1|21.02|21.1|21.02|21.05|20.97|31
1631776980000|2021-09-16 07:23:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631777000000|2021-09-16 07:23:20|21.12|21.04|21.1|21.02|21.12|21.04|21.07|20.99|51
1631777010000|2021-09-16 07:23:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631777020000|2021-09-16 07:23:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1631777030000|2021-09-16 07:23:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631777080000|2021-09-16 07:24:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|81
1631777090000|2021-09-16 07:24:50|||||||||2
1631777100000|2021-09-16 07:25:00|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|3
1631777110000|2021-09-16 07:25:10|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|52
1631777120000|2021-09-16 07:25:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631777150000|2021-09-16 07:25:50|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1631777160000|2021-09-16 07:26:00|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1631777220000|2021-09-16 07:27:00|||||||||3
1631777250000|2021-09-16 07:27:30|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|32
1631777260000|2021-09-16 07:27:40|||||||||25
1631777270000|2021-09-16 07:27:50|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1631777280000|2021-09-16 07:28:00|21.1|21.02|21.08|21|21.1|21.02|21.08|21|8
1631777290000|2021-09-16 07:28:10|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|12
1631777370000|2021-09-16 07:29:30|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|4
1631777380000|2021-09-16 07:29:40|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|0
1631777390000|2021-09-16 07:29:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631777400000|2021-09-16 07:30:00|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|0
1631777410000|2021-09-16 07:30:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631777440000|2021-09-16 07:30:40|21.08|21|21.1|21.02|21.1|21.02|21.07|20.99|27
1631777450000|2021-09-16 07:30:50|21.07|20.99|21.07|20.99|21.1|21.02|21.07|20.99|0
1631777470000|2021-09-16 07:31:10|||||||||38
1631777480000|2021-09-16 07:31:20|||||||||3
1631777570000|2021-09-16 07:32:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631777580000|2021-09-16 07:33:00|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1631777630000|2021-09-16 07:33:50|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|0
1631777640000|2021-09-16 07:34:00|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|44
1631777660000|2021-09-16 07:34:20|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1631777670000|2021-09-16 07:34:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|5
1631777680000|2021-09-16 07:34:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631777700000|2021-09-16 07:35:00|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|14
1631777710000|2021-09-16 07:35:10|21.08|21|21.08|21|21.08|21|21.08|21|11
1631777720000|2021-09-16 07:35:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|2
1631778000000|2021-09-16 07:40:00|21.1|21.02|21.08|21|21.1|21.02|21.08|21|21
1631778020000|2021-09-16 07:40:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631778030000|2021-09-16 07:40:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|19
1631778040000|2021-09-16 07:40:40|21.03|20.95|21.05|20.97|21.07|20.99|21.03|20.95|12
1631778050000|2021-09-16 07:40:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|30
1631778080000|2021-09-16 07:41:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1631778090000|2021-09-16 07:41:30|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1631778100000|2021-09-16 07:41:40|21|20.92|21|20.92|21|20.92|21|20.92|107
1631778110000|2021-09-16 07:41:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631778210000|2021-09-16 07:43:30|21.02|20.94|20.98|20.9|21.02|20.94|20.98|20.9|30
1631778220000|2021-09-16 07:43:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1631778240000|2021-09-16 07:44:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631778250000|2021-09-16 07:44:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1631778290000|2021-09-16 07:44:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1631778300000|2021-09-16 07:45:00|21|20.92|21.02|20.94|21.02|20.94|21|20.92|1
1631778330000|2021-09-16 07:45:30|21|20.92|21|20.92|21|20.92|21|20.92|1
1631778340000|2021-09-16 07:45:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1631778360000|2021-09-16 07:46:00|21|20.92|20.98|20.9|21|20.92|20.98|20.9|1
1631778370000|2021-09-16 07:46:10|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1631778380000|2021-09-16 07:46:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1631778390000|2021-09-16 07:46:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631778430000|2021-09-16 07:47:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1631778440000|2021-09-16 07:47:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1631778500000|2021-09-16 07:48:20|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1631778790000|2021-09-16 07:53:10|||||||||2
1631779090000|2021-09-16 07:58:10|21|20.92|21|20.92|21|20.92|21|20.92|26
1631779100000|2021-09-16 07:58:20|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1631779110000|2021-09-16 07:58:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1631779260000|2021-09-16 08:01:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631779280000|2021-09-16 08:01:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|56
1631779310000|2021-09-16 08:01:50|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|5
1631779320000|2021-09-16 08:02:00|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1631779460000|2021-09-16 08:04:20|21.07|20.99|21.03|20.95|21.07|20.99|21.03|20.95|32
1631779490000|2021-09-16 08:04:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|18
1631779500000|2021-09-16 08:05:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|50
1631779540000|2021-09-16 08:05:40|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|64
1631779550000|2021-09-16 08:05:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631779740000|2021-09-16 08:09:00|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|30
1631779800000|2021-09-16 08:10:00|||||||||2
1631779910000|2021-09-16 08:11:50|21|20.92|21|20.92|21|20.92|20.98|20.9|0
1631779920000|2021-09-16 08:12:00|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1631779950000|2021-09-16 08:12:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631780130000|2021-09-16 08:15:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|6
1631780160000|2021-09-16 08:16:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631780170000|2021-09-16 08:16:10|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1631780180000|2021-09-16 08:16:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1631780190000|2021-09-16 08:16:30|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|0
1631780200000|2021-09-16 08:16:40|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1631780250000|2021-09-16 08:17:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|4
1631780270000|2021-09-16 08:17:50|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1631780290000|2021-09-16 08:18:10|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1631780450000|2021-09-16 08:20:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|22
1631780460000|2021-09-16 08:21:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1631780500000|2021-09-16 08:21:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|13
1631780510000|2021-09-16 08:21:50|||||||||3
1631780520000|2021-09-16 08:22:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1631780620000|2021-09-16 08:23:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631780650000|2021-09-16 08:24:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1631780690000|2021-09-16 08:24:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|20
1631780720000|2021-09-16 08:25:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1631780730000|2021-09-16 08:25:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631780740000|2021-09-16 08:25:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1631780780000|2021-09-16 08:26:20|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|2
1631780790000|2021-09-16 08:26:30|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|4
1631780850000|2021-09-16 08:27:30|21.08|21|21.08|21|21.08|21|21.08|21|4
1631781000000|2021-09-16 08:30:00|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1631781050000|2021-09-16 08:30:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631781090000|2021-09-16 08:31:30|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1631781130000|2021-09-16 08:32:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1631781150000|2021-09-16 08:32:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631781170000|2021-09-16 08:32:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631781210000|2021-09-16 08:33:30|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|11
1631781270000|2021-09-16 08:34:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631781290000|2021-09-16 08:34:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|7
1631781300000|2021-09-16 08:35:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631781420000|2021-09-16 08:37:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|26
1631781450000|2021-09-16 08:37:30|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1631781460000|2021-09-16 08:37:40|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1631781490000|2021-09-16 08:38:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631781670000|2021-09-16 08:41:10|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1631781800000|2021-09-16 08:43:20|21.12|21.04|21.08|21|21.12|21.04|21.08|21|23
1631781840000|2021-09-16 08:44:00|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|77
1631781850000|2021-09-16 08:44:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631781900000|2021-09-16 08:45:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631781910000|2021-09-16 08:45:10|21.08|21|21.12|21.04|21.12|21.04|21.08|21|25
1631781920000|2021-09-16 08:45:20|21.08|21|21.12|21.04|21.12|21.04|21.08|21|29
1631781930000|2021-09-16 08:45:30|||||||||25
1631781940000|2021-09-16 08:45:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|28
1631781950000|2021-09-16 08:45:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1631782010000|2021-09-16 08:46:50|||||||||30
1631782040000|2021-09-16 08:47:20|||||||||2
1631782050000|2021-09-16 08:47:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631782070000|2021-09-16 08:47:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1631782100000|2021-09-16 08:48:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|10
1631782110000|2021-09-16 08:48:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631782120000|2021-09-16 08:48:40|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|20
1631782250000|2021-09-16 08:50:50|||||||||1
1631782380000|2021-09-16 08:53:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|12
1631782450000|2021-09-16 08:54:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631782460000|2021-09-16 08:54:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631782570000|2021-09-16 08:56:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631782760000|2021-09-16 08:59:20|||||||||50
1631783050000|2021-09-16 09:04:10|21.08|21|21.08|21|21.12|21.04|21.07|20.99|71
1631783070000|2021-09-16 09:04:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|3
1631783080000|2021-09-16 09:04:40|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1631783100000|2021-09-16 09:05:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631783110000|2021-09-16 09:05:10|||||||||4
1631783280000|2021-09-16 09:08:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|17
1631783290000|2021-09-16 09:08:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1631783320000|2021-09-16 09:08:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631783340000|2021-09-16 09:09:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631783380000|2021-09-16 09:09:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1631783390000|2021-09-16 09:09:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631783440000|2021-09-16 09:10:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1631783450000|2021-09-16 09:10:50|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|1
1631783480000|2021-09-16 09:11:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631783540000|2021-09-16 09:12:20|||||||||1
1631783550000|2021-09-16 09:12:30|||||||||6
1631783560000|2021-09-16 09:12:40|||||||||9
1631783720000|2021-09-16 09:15:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|5
1631783730000|2021-09-16 09:15:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631783740000|2021-09-16 09:15:40|||||||||1060
1631783810000|2021-09-16 09:16:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631783820000|2021-09-16 09:17:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631783850000|2021-09-16 09:17:30|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1631783860000|2021-09-16 09:17:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1631783870000|2021-09-16 09:17:50|21.12|21.04|21.1|21.02|21.12|21.04|21.07|20.99|0
1631783880000|2021-09-16 09:18:00|21.12|21.04|21.07|20.99|21.12|21.04|21.07|20.99|5
1631783910000|2021-09-16 09:18:30|21.12|21.04|21.08|21|21.12|21.04|21.07|20.99|89
1631784030000|2021-09-16 09:20:30|||||||||110
1631784040000|2021-09-16 09:20:40|||||||||10
1631784110000|2021-09-16 09:21:50|||||||||10
1631784150000|2021-09-16 09:22:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631784190000|2021-09-16 09:23:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631784220000|2021-09-16 09:23:40|||||||||120
1631784240000|2021-09-16 09:24:00|21.05|20.97|21.05|20.97|21.07|20.99|21.05|20.97|67
1631784250000|2021-09-16 09:24:10|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1631784270000|2021-09-16 09:24:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1631784280000|2021-09-16 09:24:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|11
1631784360000|2021-09-16 09:26:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|183
1631784450000|2021-09-16 09:27:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|161
1631784470000|2021-09-16 09:27:50|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1631784480000|2021-09-16 09:28:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1631784500000|2021-09-16 09:28:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631784520000|2021-09-16 09:28:40|||||||||9
1631784560000|2021-09-16 09:29:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631784600000|2021-09-16 09:30:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1631784690000|2021-09-16 09:31:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631784700000|2021-09-16 09:31:40|21.17|21.09|21.15|21.07|21.17|21.09|21.12|21.04|19
1631784710000|2021-09-16 09:31:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631784720000|2021-09-16 09:32:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631784770000|2021-09-16 09:32:50|21.17|21.09|21.17|21.09|21.17|21.09|21.15|21.07|0
1631784790000|2021-09-16 09:33:10|||||||||20
1631784900000|2021-09-16 09:35:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|20
1631784910000|2021-09-16 09:35:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631784920000|2021-09-16 09:35:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631784960000|2021-09-16 09:36:00|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1631784980000|2021-09-16 09:36:20|21.17|21.09|21.17|21.09|21.17|21.09|21.15|21.07|0
1631784990000|2021-09-16 09:36:30|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1631785060000|2021-09-16 09:37:40|||||||||2
1631785090000|2021-09-16 09:38:10|||||||||2
1631785220000|2021-09-16 09:40:20|21.22|21.14|21.19|21.11|21.22|21.14|21.19|21.11|3
1631785230000|2021-09-16 09:40:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631785330000|2021-09-16 09:42:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|1
1631785340000|2021-09-16 09:42:20|21.22|21.14|21.22|21.14|21.22|21.14|21.19|21.11|2
1631785350000|2021-09-16 09:42:30|21.19|21.11|21.22|21.14|21.22|21.14|21.19|21.11|2
1631785360000|2021-09-16 09:42:40|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|1
1631785550000|2021-09-16 09:45:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|8
1631785560000|2021-09-16 09:46:00|||||||||2
1631785620000|2021-09-16 09:47:00|21.27|21.19|21.24|21.16|21.27|21.19|21.24|21.16|45
1631785650000|2021-09-16 09:47:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|3
1631785700000|2021-09-16 09:48:20|21.24|21.16|21.24|21.16|21.27|21.19|21.24|21.16|9
1631785710000|2021-09-16 09:48:30|21.27|21.19|21.24|21.16|21.27|21.19|21.24|21.16|0
1631785730000|2021-09-16 09:48:50|21.27|21.19|21.24|21.16|21.27|21.19|21.24|21.16|0
1631785740000|2021-09-16 09:49:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631785960000|2021-09-16 09:52:40|||||||||2
1631786230000|2021-09-16 09:57:10|||||||||2
1631786270000|2021-09-16 09:57:50|||||||||2
1631786310000|2021-09-16 09:58:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|30
1631786330000|2021-09-16 09:58:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|2
1631786360000|2021-09-16 09:59:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631786380000|2021-09-16 09:59:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631786400000|2021-09-16 10:00:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631786510000|2021-09-16 10:01:50|21.24|21.16|21.24|21.16|21.24|21.16|21.22|21.14|27
1631786520000|2021-09-16 10:02:00|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|5
1631786530000|2021-09-16 10:02:10|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|24
1631786540000|2021-09-16 10:02:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|13
1631786550000|2021-09-16 10:02:30|||||||||9
1631786560000|2021-09-16 10:02:40|21.24|21.16|21.22|21.14|21.27|21.19|21.22|21.14|37
1631786930000|2021-09-16 10:08:50|||||||||1
1631787570000|2021-09-16 10:19:30|||||||||2
1631787620000|2021-09-16 10:20:20|||||||||27
1631787730000|2021-09-16 10:22:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|15
1631787740000|2021-09-16 10:22:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|7
1631787750000|2021-09-16 10:22:30|21.17|21.09|21.22|21.14|21.22|21.14|21.17|21.09|26
1631787760000|2021-09-16 10:22:40|||||||||2
1631787770000|2021-09-16 10:22:50|||||||||3
1631787810000|2021-09-16 10:23:30|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|3
1631787830000|2021-09-16 10:23:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|30
1631787840000|2021-09-16 10:24:00|||||||||2
1631787900000|2021-09-16 10:25:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|19
1631787930000|2021-09-16 10:25:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|3
1631787940000|2021-09-16 10:25:40|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1631788390000|2021-09-16 10:33:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|473
1631788400000|2021-09-16 10:33:20|||||||||4
1631788420000|2021-09-16 10:33:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631788430000|2021-09-16 10:33:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|4
1631788460000|2021-09-16 10:34:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631788670000|2021-09-16 10:37:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|58
1631788720000|2021-09-16 10:38:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1631788740000|2021-09-16 10:39:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|5
1631788810000|2021-09-16 10:40:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|47
1631788820000|2021-09-16 10:40:20|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1631788830000|2021-09-16 10:40:30|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|23
1631789690000|2021-09-16 10:54:50|||||||||1
1631789930000|2021-09-16 10:58:50|||||||||25
1631789940000|2021-09-16 10:59:00|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|98
1631789950000|2021-09-16 10:59:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|2
1631790100000|2021-09-16 11:01:40|||||||||6
1631790130000|2021-09-16 11:02:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|54
1631790140000|2021-09-16 11:02:20|||||||||8
1631790150000|2021-09-16 11:02:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631790330000|2021-09-16 11:05:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1631790370000|2021-09-16 11:06:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631790970000|2021-09-16 11:16:10|||||||||1
1631791240000|2021-09-16 11:20:40|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1631791430000|2021-09-16 11:23:50|||||||||5
1631791440000|2021-09-16 11:24:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|30
1631791570000|2021-09-16 11:26:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631791580000|2021-09-16 11:26:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631791590000|2021-09-16 11:26:30|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1631791630000|2021-09-16 11:27:10|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|0
1631791680000|2021-09-16 11:28:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631791710000|2021-09-16 11:28:30|21.15|21.07|21.15|21.07|21.17|21.09|21.15|21.07|0
1631792100000|2021-09-16 11:35:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631792430000|2021-09-16 11:40:30|||||||||12
1631792440000|2021-09-16 11:40:40|||||||||10
1631792750000|2021-09-16 11:45:50|||||||||1
1631792930000|2021-09-16 11:48:50|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|13
1631792940000|2021-09-16 11:49:00|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|2
1631792950000|2021-09-16 11:49:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631793010000|2021-09-16 11:50:10|||||||||2
1631793660000|2021-09-16 12:01:00|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|1
1631793770000|2021-09-16 12:02:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1631793840000|2021-09-16 12:04:00|21.29|21.21|21.32|21.24|21.32|21.24|21.29|21.21|30
1631793890000|2021-09-16 12:04:50|||||||||20
1631794010000|2021-09-16 12:06:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|210
1631794200000|2021-09-16 12:10:00|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|14
1631794210000|2021-09-16 12:10:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|5
1631794220000|2021-09-16 12:10:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1631794250000|2021-09-16 12:10:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631794260000|2021-09-16 12:11:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1631794270000|2021-09-16 12:11:10|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|18
1631794280000|2021-09-16 12:11:20|||||||||13
1631794290000|2021-09-16 12:11:30|||||||||19
1631794300000|2021-09-16 12:11:40|||||||||8
1631794310000|2021-09-16 12:11:50|||||||||10
1631794320000|2021-09-16 12:12:00|||||||||2
1631794460000|2021-09-16 12:14:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|17
1631794470000|2021-09-16 12:14:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|4
1631794530000|2021-09-16 12:15:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|24
1631794560000|2021-09-16 12:16:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1631794640000|2021-09-16 12:17:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631794650000|2021-09-16 12:17:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1631794670000|2021-09-16 12:17:50|||||||||2
1631794780000|2021-09-16 12:19:40|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|2
1631794790000|2021-09-16 12:19:50|21.25|21.17|21.25|21.17|21.25|21.17|21.22|21.14|12
1631794800000|2021-09-16 12:20:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631794810000|2021-09-16 12:20:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|27
1631794820000|2021-09-16 12:20:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631794840000|2021-09-16 12:20:40|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1631794860000|2021-09-16 12:21:00|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|0
1631794870000|2021-09-16 12:21:10|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|7
1631794940000|2021-09-16 12:22:20|21.25|21.17|21.25|21.17|21.25|21.17|21.22|21.14|0
1631794950000|2021-09-16 12:22:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1631795040000|2021-09-16 12:24:00|21.29|21.21|21.32|21.24|21.32|21.24|21.29|21.21|5
1631795050000|2021-09-16 12:24:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|34
1631795080000|2021-09-16 12:24:40|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1631795100000|2021-09-16 12:25:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1631795120000|2021-09-16 12:25:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|9
1631795130000|2021-09-16 12:25:30|21.32|21.24|21.3|21.22|21.32|21.24|21.27|21.19|5
1631795160000|2021-09-16 12:26:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1631795190000|2021-09-16 12:26:30|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1631795210000|2021-09-16 12:26:50|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|103
1631795220000|2021-09-16 12:27:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1631795230000|2021-09-16 12:27:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|12
1631795270000|2021-09-16 12:27:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1631795280000|2021-09-16 12:28:00|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1631795340000|2021-09-16 12:29:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1631795350000|2021-09-16 12:29:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1631795370000|2021-09-16 12:29:30|||||||||17
1631795380000|2021-09-16 12:29:40|21.3|21.22|21.3|21.22|21.3|21.22|21.27|21.19|1
1631795390000|2021-09-16 12:29:50|21.27|21.19|21.27|21.19|21.3|21.22|21.27|21.19|0
1631795400000|2021-09-16 12:30:00|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|0
1631795410000|2021-09-16 12:30:10|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|0
1631795420000|2021-09-16 12:30:20|21.25|21.17|21.22|21.14|21.27|21.19|21.22|21.14|0
1631795430000|2021-09-16 12:30:30|21.25|21.17|21.2|21.12|21.25|21.17|21.2|21.12|54
1631795440000|2021-09-16 12:30:40|21.22|21.14|21.2|21.12|21.22|21.14|21.17|21.09|5
1631795450000|2021-09-16 12:30:50|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1631795460000|2021-09-16 12:31:00|21.17|21.09|21.17|21.09|21.22|21.14|21.15|21.07|11
1631795470000|2021-09-16 12:31:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1631795480000|2021-09-16 12:31:20|21.22|21.14|21.17|21.09|21.22|21.14|21.17|21.09|6
1631795490000|2021-09-16 12:31:30|21.15|21.07|21.15|21.07|21.15|21.07|21.12|21.04|64
1631795500000|2021-09-16 12:31:40|21.17|21.09|21.15|21.07|21.17|21.09|21.12|21.04|3
1631795510000|2021-09-16 12:31:50|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|0
1631795520000|2021-09-16 12:32:00|21.12|21.04|21.12|21.04|21.15|21.07|21.12|21.04|31
1631795530000|2021-09-16 12:32:10|21.07|20.99|21.07|20.99|21.12|21.04|21.07|20.99|120
1631795540000|2021-09-16 12:32:20|21.08|21|21.08|21|21.12|21.04|21.08|21|58
1631795550000|2021-09-16 12:32:30|21.1|21.02|21.08|21|21.12|21.04|21.08|21|52
1631795560000|2021-09-16 12:32:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|30
1631795590000|2021-09-16 12:33:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|12
1631795620000|2021-09-16 12:33:40|21.08|21|21.07|20.99|21.08|21|21.07|20.99|58
1631795630000|2021-09-16 12:33:50|21.08|21|21.1|21.02|21.12|21.04|21.08|21|3
1631795640000|2021-09-16 12:34:00|21.08|21|21.12|21.04|21.12|21.04|21.08|21|1
1631795650000|2021-09-16 12:34:10|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1631795660000|2021-09-16 12:34:20|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1631795670000|2021-09-16 12:34:30|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1631795680000|2021-09-16 12:34:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631795690000|2021-09-16 12:34:50|21.17|21.09|21.17|21.09|21.17|21.09|21.15|21.07|0
1631795700000|2021-09-16 12:35:00|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|0
1631795740000|2021-09-16 12:35:40|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1631795750000|2021-09-16 12:35:50|21.1|21.02|21.12|21.04|21.12|21.04|21.08|21|1
1631795780000|2021-09-16 12:36:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631795790000|2021-09-16 12:36:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631795800000|2021-09-16 12:36:40|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1631795820000|2021-09-16 12:37:00|||||||||8
1631795860000|2021-09-16 12:37:40|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|10
1631795920000|2021-09-16 12:38:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631795930000|2021-09-16 12:38:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|1
1631795940000|2021-09-16 12:39:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631795950000|2021-09-16 12:39:10|21.13|21.05|21.17|21.09|21.17|21.09|21.13|21.05|0
1631795960000|2021-09-16 12:39:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631795970000|2021-09-16 12:39:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631795980000|2021-09-16 12:39:40|21.15|21.07|21.15|21.07|21.17|21.09|21.15|21.07|0
1631795990000|2021-09-16 12:39:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631796010000|2021-09-16 12:40:10|21.15|21.07|21.15|21.07|21.17|21.09|21.15|21.07|0
1631796020000|2021-09-16 12:40:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|3
1631796030000|2021-09-16 12:40:30|21.15|21.07|21.17|21.09|21.17|21.09|21.13|21.05|11
1631796040000|2021-09-16 12:40:40|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1631796050000|2021-09-16 12:40:50|21.15|21.07|21.15|21.07|21.17|21.09|21.15|21.07|0
1631796060000|2021-09-16 12:41:00|21.17|21.09|21.17|21.09|21.17|21.09|21.15|21.07|0
1631796070000|2021-09-16 12:41:10|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|2
1631796080000|2021-09-16 12:41:20|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1631796090000|2021-09-16 12:41:30|21.15|21.07|21.15|21.07|21.17|21.09|21.15|21.07|0
1631796100000|2021-09-16 12:41:40|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1631796110000|2021-09-16 12:41:50|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1631796120000|2021-09-16 12:42:00|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|1
1631796130000|2021-09-16 12:42:10|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1631796140000|2021-09-16 12:42:20|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|10
1631796180000|2021-09-16 12:43:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631796420000|2021-09-16 12:47:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631796430000|2021-09-16 12:47:10|21.13|21.05|21.17|21.09|21.17|21.09|21.13|21.05|5
1631796550000|2021-09-16 12:49:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631796560000|2021-09-16 12:49:20|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|6
1631796570000|2021-09-16 12:49:30|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|10
1631796620000|2021-09-16 12:50:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|4
1631796660000|2021-09-16 12:51:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631796690000|2021-09-16 12:51:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631796770000|2021-09-16 12:52:50|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|4
1631796800000|2021-09-16 12:53:20|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|33
1631796810000|2021-09-16 12:53:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631796820000|2021-09-16 12:53:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1631796840000|2021-09-16 12:54:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1631796850000|2021-09-16 12:54:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631796860000|2021-09-16 12:54:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1631796900000|2021-09-16 12:55:00|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1631796920000|2021-09-16 12:55:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|57
1631796940000|2021-09-16 12:55:40|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1631796980000|2021-09-16 12:56:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631796990000|2021-09-16 12:56:30|21.08|21|21.1|21.02|21.1|21.02|21.08|21|1
1631797010000|2021-09-16 12:56:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1631797210000|2021-09-16 13:00:10|||||||||6
1631797220000|2021-09-16 13:00:20|||||||||30
1631797240000|2021-09-16 13:00:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|15
1631797260000|2021-09-16 13:01:00|21.08|21|21.08|21|21.08|21|21.08|21|47
1631797310000|2021-09-16 13:01:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|44
1631797320000|2021-09-16 13:02:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631797340000|2021-09-16 13:02:20|21.08|21|21.08|21|21.08|21|21.08|21|94
1631797350000|2021-09-16 13:02:30|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|117
1631797370000|2021-09-16 13:02:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631797380000|2021-09-16 13:03:00|21.1|21.02|21.12|21.04|21.12|21.04|21.08|21|50
1631797390000|2021-09-16 13:03:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|8
1631797410000|2021-09-16 13:03:30|21.08|21|21.08|21|21.08|21|21.08|21|2
1631797440000|2021-09-16 13:04:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|11
1631797450000|2021-09-16 13:04:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1631797480000|2021-09-16 13:04:40|21.05|20.97|21.08|21|21.08|21|21.05|20.97|25
1631797650000|2021-09-16 13:07:30|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|201
1631797660000|2021-09-16 13:07:40|||||||||2
1631797670000|2021-09-16 13:07:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1631797910000|2021-09-16 13:11:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|32
1631798020000|2021-09-16 13:13:40|21.1|21.02|21.08|21|21.12|21.04|21.08|21|2
1631798090000|2021-09-16 13:14:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|5
1631798100000|2021-09-16 13:15:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1631798170000|2021-09-16 13:16:10|||||||||35
1631798190000|2021-09-16 13:16:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|3
1631798200000|2021-09-16 13:16:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631798230000|2021-09-16 13:17:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|11
1631798240000|2021-09-16 13:17:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631798280000|2021-09-16 13:18:00|||||||||8
1631798380000|2021-09-16 13:19:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|18
1631798390000|2021-09-16 13:19:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631798940000|2021-09-16 13:29:00|21|20.92|21|20.92|21|20.92|21|20.92|14
1631798950000|2021-09-16 13:29:10|21.03|20.95|21|20.92|21.03|20.95|21|20.92|34
1631798960000|2021-09-16 13:29:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631799000000|2021-09-16 13:30:00|21|20.92|21.03|20.95|21.03|20.95|20.98|20.9|4
1631799010000|2021-09-16 13:30:10|21|20.92|21.08|21|21.08|21|21|20.92|9
1631799020000|2021-09-16 13:30:20|||||||||1
1631799030000|2021-09-16 13:30:30|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|70
1631799040000|2021-09-16 13:30:40|21.08|21|21.13|21.05|21.13|21.05|21.08|21|38
1631799050000|2021-09-16 13:30:50|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1631799060000|2021-09-16 13:31:00|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1631799070000|2021-09-16 13:31:10|21.05|20.97|20.98|20.9|21.05|20.97|20.98|20.9|12
1631799080000|2021-09-16 13:31:20|21.03|20.95|21.03|20.95|21.05|20.97|21.03|20.95|37
1631799100000|2021-09-16 13:31:40|21|20.92|21|20.92|21.03|20.95|21|20.92|1
1631799110000|2021-09-16 13:31:50|20.98|20.9|21|20.92|21|20.92|20.98|20.9|5
1631799120000|2021-09-16 13:32:00|21.03|20.95|21|20.92|21.03|20.95|21|20.92|0
1631799130000|2021-09-16 13:32:10|20.98|20.9|21|20.92|21|20.92|20.98|20.9|1
1631799140000|2021-09-16 13:32:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1631799160000|2021-09-16 13:32:40|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|2
1631799170000|2021-09-16 13:32:50|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|9
1631799180000|2021-09-16 13:33:00|21|20.92|21.03|20.95|21.03|20.95|21|20.92|0
1631799190000|2021-09-16 13:33:10|21|20.92|21.03|20.95|21.03|20.95|20.98|20.9|1
1631799200000|2021-09-16 13:33:20|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1631799210000|2021-09-16 13:33:30|||||||||1
1631799240000|2021-09-16 13:34:00|||||||||53
1631799260000|2021-09-16 13:34:20|21|20.92|21|20.92|21|20.92|21|20.92|1
1631799270000|2021-09-16 13:34:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631799280000|2021-09-16 13:34:40|21.08|21|21.08|21|21.08|21|21.08|21|52
1631799290000|2021-09-16 13:34:50|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|3
1631799310000|2021-09-16 13:35:10|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|3
1631799360000|2021-09-16 13:36:00|||||||||1
1631799380000|2021-09-16 13:36:20|21.05|20.97|21.08|21|21.08|21|21.05|20.97|1
1631799390000|2021-09-16 13:36:30|21.05|20.97|21.08|21|21.08|21|21.05|20.97|0
1631799400000|2021-09-16 13:36:40|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|4
1631799410000|2021-09-16 13:36:50|21.08|21|21.05|20.97|21.08|21|21.03|20.95|2
1631799420000|2021-09-16 13:37:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1631799430000|2021-09-16 13:37:10|21.05|20.97|21.05|20.97|21.08|21|21.05|20.97|1
1631799440000|2021-09-16 13:37:20|21.03|20.95|21.08|21|21.08|21|21.03|20.95|1
1631799460000|2021-09-16 13:37:40|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|12
1631799470000|2021-09-16 13:37:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1631799480000|2021-09-16 13:38:00|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1631799490000|2021-09-16 13:38:10|21|20.92|21|20.92|21.03|20.95|21|20.92|5
1631799500000|2021-09-16 13:38:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1631799530000|2021-09-16 13:38:50|21|20.92|21|20.92|21.03|20.95|21|20.92|0
1631799540000|2021-09-16 13:39:00|20.98|20.9|21.03|20.95|21.03|20.95|20.98|20.9|7
1631799570000|2021-09-16 13:39:30|||||||||1
1631799590000|2021-09-16 13:39:50|21.05|20.97|21.08|21|21.08|21|21.05|20.97|3
1631799600000|2021-09-16 13:40:00|21.05|20.97|21.08|21|21.08|21|21.05|20.97|0
1631799620000|2021-09-16 13:40:20|21.05|20.97|21.08|21|21.08|21|21.05|20.97|10
1631799630000|2021-09-16 13:40:30|||||||||6
1631799640000|2021-09-16 13:40:40|||||||||18
1631799650000|2021-09-16 13:40:50|21.1|21.02|21.08|21|21.13|21.05|21.08|21|8
1631799660000|2021-09-16 13:41:00|21.05|20.97|21.08|21|21.08|21|21.05|20.97|0
1631799670000|2021-09-16 13:41:10|21.05|20.97|21.08|21|21.08|21|21.05|20.97|0
1631799740000|2021-09-16 13:42:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|11
1631799750000|2021-09-16 13:42:30|21.13|21.05|21.08|21|21.13|21.05|21.08|21|20
1631799760000|2021-09-16 13:42:40|21.13|21.05|21.13|21.05|21.13|21.05|21.1|21.02|2
1631799770000|2021-09-16 13:42:50|21.1|21.02|21.1|21.02|21.13|21.05|21.1|21.02|0
1631799780000|2021-09-16 13:43:00|21.08|21|21.13|21.05|21.13|21.05|21.08|21|28
1631799790000|2021-09-16 13:43:10|21.08|21|21.08|21|21.13|21.05|21.08|21|47
1631799810000|2021-09-16 13:43:30|||||||||7
1631799820000|2021-09-16 13:43:40|||||||||6
1631799840000|2021-09-16 13:44:00|21.1|21.02|21.13|21.05|21.13|21.05|21.08|21|13
1631799850000|2021-09-16 13:44:10|21.1|21.02|21.1|21.02|21.13|21.05|21.08|21|2
1631799860000|2021-09-16 13:44:20|21.08|21|21.13|21.05|21.13|21.05|21.08|21|2
1631799880000|2021-09-16 13:44:40|21.18|21.1|21.13|21.05|21.18|21.1|21.13|21.05|68
1631799890000|2021-09-16 13:44:50|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|9
1631799900000|2021-09-16 13:45:00|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1631799910000|2021-09-16 13:45:10|21.15|21.07|21.15|21.07|21.18|21.1|21.13|21.05|61
1631799920000|2021-09-16 13:45:20|21.18|21.1|21.13|21.05|21.18|21.1|21.13|21.05|0
1631799930000|2021-09-16 13:45:30|||||||||1
1631799950000|2021-09-16 13:45:50|21.15|21.07|21.13|21.05|21.18|21.1|21.13|21.05|8
1631799960000|2021-09-16 13:46:00|21.15|21.07|21.18|21.1|21.18|21.1|21.13|21.05|2
1631799970000|2021-09-16 13:46:10|21.13|21.05|21.18|21.1|21.18|21.1|21.13|21.05|18
1631799980000|2021-09-16 13:46:20|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1631800000000|2021-09-16 13:46:40|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|3
1631800010000|2021-09-16 13:46:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|30
1631800030000|2021-09-16 13:47:10|||||||||1
1631800040000|2021-09-16 13:47:20|21.13|21.05|21.18|21.1|21.18|21.1|21.13|21.05|4
1631800100000|2021-09-16 13:48:20|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|6
1631800110000|2021-09-16 13:48:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631800140000|2021-09-16 13:49:00|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|2
1631800150000|2021-09-16 13:49:10|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|1
1631800190000|2021-09-16 13:49:50|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|6
1631800200000|2021-09-16 13:50:00|21.2|21.12|21.22|21.14|21.22|21.14|21.18|21.1|2
1631800210000|2021-09-16 13:50:10|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1631800220000|2021-09-16 13:50:20|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|30
1631800240000|2021-09-16 13:50:40|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|5
1631800250000|2021-09-16 13:50:50|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|5
1631800260000|2021-09-16 13:51:00|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|7
1631800270000|2021-09-16 13:51:10|||||||||10
1631800290000|2021-09-16 13:51:30|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|2
1631800300000|2021-09-16 13:51:40|||||||||50
1631800310000|2021-09-16 13:51:50|21.2|21.12|21.22|21.14|21.22|21.14|21.18|21.1|56
1631800320000|2021-09-16 13:52:00|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|3
1631800340000|2021-09-16 13:52:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631800350000|2021-09-16 13:52:30|21.2|21.12|21.18|21.1|21.22|21.14|21.18|21.1|0
1631800360000|2021-09-16 13:52:40|21.2|21.12|21.22|21.14|21.22|21.14|21.18|21.1|41
1631800370000|2021-09-16 13:52:50|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1631800380000|2021-09-16 13:53:00|21.23|21.15|21.23|21.15|21.23|21.15|21.22|21.14|0
1631800390000|2021-09-16 13:53:10|21.22|21.14|21.27|21.19|21.27|21.19|21.22|21.14|48
1631800400000|2021-09-16 13:53:20|21.28|21.2|21.27|21.19|21.28|21.2|21.25|21.17|4
1631800420000|2021-09-16 13:53:40|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|0
1631800440000|2021-09-16 13:54:00|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|1
1631800480000|2021-09-16 13:54:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|56
1631800490000|2021-09-16 13:54:50|21.32|21.24|21.32|21.24|21.35|21.27|21.32|21.24|4
1631800500000|2021-09-16 13:55:00|21.35|21.27|21.35|21.27|21.37|21.29|21.35|21.27|0
1631800510000|2021-09-16 13:55:10|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|8
1631800530000|2021-09-16 13:55:30|21.35|21.27|21.37|21.29|21.37|21.29|21.34|21.26|12
1631800540000|2021-09-16 13:55:40|21.35|21.27|21.35|21.27|21.35|21.27|21.32|21.24|2
1631800550000|2021-09-16 13:55:50|21.32|21.24|21.37|21.29|21.37|21.29|21.32|21.24|11
1631800560000|2021-09-16 13:56:00|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1631800590000|2021-09-16 13:56:30|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|7
1631800600000|2021-09-16 13:56:40|21.32|21.24|21.35|21.27|21.37|21.29|21.32|21.24|13
1631800610000|2021-09-16 13:56:50|21.32|21.24|21.37|21.29|21.37|21.29|21.32|21.24|0
1631800620000|2021-09-16 13:57:00|21.35|21.27|21.32|21.24|21.37|21.29|21.32|21.24|0
1631800630000|2021-09-16 13:57:10|21.35|21.27|21.35|21.27|21.37|21.29|21.35|21.27|0
1631800640000|2021-09-16 13:57:20|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|3
1631800650000|2021-09-16 13:57:30|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|18
1631800680000|2021-09-16 13:58:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|83
1631800690000|2021-09-16 13:58:10|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|6
1631800700000|2021-09-16 13:58:20|21.3|21.22|21.3|21.22|21.3|21.22|21.27|21.19|8
1631800710000|2021-09-16 13:58:30|21.27|21.19|21.32|21.24|21.32|21.24|21.27|21.19|0
1631800720000|2021-09-16 13:58:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1631800730000|2021-09-16 13:58:50|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|11
1631800740000|2021-09-16 13:59:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1631800780000|2021-09-16 13:59:40|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1631800790000|2021-09-16 13:59:50|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|9
1631800800000|2021-09-16 14:00:00|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|56
1631800810000|2021-09-16 14:00:10|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1631800820000|2021-09-16 14:00:20|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1631800840000|2021-09-16 14:00:40|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|16
1631800860000|2021-09-16 14:01:00|21.39|21.31|21.42|21.34|21.42|21.34|21.37|21.29|1
1631800870000|2021-09-16 14:01:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|8
1631800890000|2021-09-16 14:01:30|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|0
1631800940000|2021-09-16 14:02:20|21.44|21.36|21.44|21.36|21.47|21.39|21.44|21.36|32
1631800950000|2021-09-16 14:02:30|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|0
1631800960000|2021-09-16 14:02:40|||||||||2
1631800970000|2021-09-16 14:02:50|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|2
1631800980000|2021-09-16 14:03:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|5
1631800990000|2021-09-16 14:03:10|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|1
1631801000000|2021-09-16 14:03:20|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|0
1631801010000|2021-09-16 14:03:30|||||||||1
1631801020000|2021-09-16 14:03:40|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|0
1631801040000|2021-09-16 14:04:00|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|1
1631801050000|2021-09-16 14:04:10|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|0
1631801070000|2021-09-16 14:04:30|||||||||1
1631801100000|2021-09-16 14:05:00|21.39|21.31|21.39|21.31|21.42|21.34|21.39|21.31|0
1631801110000|2021-09-16 14:05:10|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|0
1631801120000|2021-09-16 14:05:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1631801150000|2021-09-16 14:05:50|21.39|21.31|21.39|21.31|21.42|21.34|21.37|21.29|1
1631801160000|2021-09-16 14:06:00|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|1
1631801190000|2021-09-16 14:06:30|||||||||26
1631801200000|2021-09-16 14:06:40|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|25
1631801210000|2021-09-16 14:06:50|21.35|21.27|21.34|21.26|21.35|21.27|21.32|21.24|0
1631801220000|2021-09-16 14:07:00|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|0
1631801230000|2021-09-16 14:07:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|1
1631801240000|2021-09-16 14:07:20|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1631801250000|2021-09-16 14:07:30|21.34|21.26|21.34|21.26|21.37|21.29|21.34|21.26|0
1631801270000|2021-09-16 14:07:50|21.37|21.29|21.37|21.29|21.37|21.29|21.34|21.26|5
1631801280000|2021-09-16 14:08:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1631801290000|2021-09-16 14:08:10|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|0
1631801300000|2021-09-16 14:08:20|21.32|21.24|21.37|21.29|21.37|21.29|21.32|21.24|1
1631801320000|2021-09-16 14:08:40|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|0
1631801370000|2021-09-16 14:09:30|21.27|21.19|21.22|21.14|21.27|21.19|21.22|21.14|212
1631801380000|2021-09-16 14:09:40|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|41
1631801410000|2021-09-16 14:10:10|21.32|21.24|21.27|21.19|21.32|21.24|21.27|21.19|6
1631801420000|2021-09-16 14:10:20|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|13
1631801440000|2021-09-16 14:10:40|21.3|21.22|21.3|21.22|21.3|21.22|21.27|21.19|8
1631801450000|2021-09-16 14:10:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1631801460000|2021-09-16 14:11:00|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1631801470000|2021-09-16 14:11:10|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|1
1631801480000|2021-09-16 14:11:20|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|1
1631801500000|2021-09-16 14:11:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1631801510000|2021-09-16 14:11:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1631801520000|2021-09-16 14:12:00|||||||||1
1631801580000|2021-09-16 14:13:00|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|0
1631801590000|2021-09-16 14:13:10|||||||||1
1631801630000|2021-09-16 14:13:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|2
1631801640000|2021-09-16 14:14:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1631801650000|2021-09-16 14:14:10|||||||||390
1631801660000|2021-09-16 14:14:20|||||||||1
1631801670000|2021-09-16 14:14:30|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1631801680000|2021-09-16 14:14:40|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|0
1631801710000|2021-09-16 14:15:10|21.35|21.27|21.34|21.26|21.35|21.27|21.32|21.24|7
1631801720000|2021-09-16 14:15:20|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1631801730000|2021-09-16 14:15:30|||||||||1
1631801740000|2021-09-16 14:15:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1631801750000|2021-09-16 14:15:50|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1631801760000|2021-09-16 14:16:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1631801790000|2021-09-16 14:16:30|21.35|21.27|21.35|21.27|21.37|21.29|21.35|21.27|5
1631801800000|2021-09-16 14:16:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|1
1631801840000|2021-09-16 14:17:20|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1631801850000|2021-09-16 14:17:30|21.35|21.27|21.32|21.24|21.37|21.29|21.32|21.24|1
1631801870000|2021-09-16 14:17:50|||||||||1
1631801880000|2021-09-16 14:18:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1631801890000|2021-09-16 14:18:10|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1631801900000|2021-09-16 14:18:20|21.27|21.19|21.32|21.24|21.32|21.24|21.27|21.19|1
1631801930000|2021-09-16 14:18:50|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|18
1631801940000|2021-09-16 14:19:00|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1631801950000|2021-09-16 14:19:10|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|1
1631801960000|2021-09-16 14:19:20|21.35|21.27|21.35|21.27|21.37|21.29|21.35|21.27|2
1631801970000|2021-09-16 14:19:30|21.37|21.29|21.37|21.29|21.37|21.29|21.34|21.26|0
1631801990000|2021-09-16 14:19:50|21.35|21.27|21.35|21.27|21.37|21.29|21.34|21.26|0
1631802000000|2021-09-16 14:20:00|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|0
1631802020000|2021-09-16 14:20:20|21.35|21.27|21.34|21.26|21.37|21.29|21.32|21.24|3
1631802030000|2021-09-16 14:20:30|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|0
1631802070000|2021-09-16 14:21:10|21.35|21.27|21.32|21.24|21.37|21.29|21.32|21.24|0
1631802090000|2021-09-16 14:21:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|3
1631802100000|2021-09-16 14:21:40|21.27|21.19|21.27|21.19|21.3|21.22|21.27|21.19|0
1631802110000|2021-09-16 14:21:50|21.3|21.22|21.32|21.24|21.32|21.24|21.27|21.19|1
1631802120000|2021-09-16 14:22:00|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1631802130000|2021-09-16 14:22:10|21.3|21.22|21.3|21.22|21.32|21.24|21.27|21.19|1
1631802150000|2021-09-16 14:22:30|21.32|21.24|21.27|21.19|21.32|21.24|21.27|21.19|0
1631802160000|2021-09-16 14:22:40|||||||||1
1631802190000|2021-09-16 14:23:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|14
1631802200000|2021-09-16 14:23:20|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1631802230000|2021-09-16 14:23:50|21.25|21.17|21.25|21.17|21.25|21.17|21.22|21.14|0
1631802240000|2021-09-16 14:24:00|21.22|21.14|21.22|21.14|21.27|21.19|21.22|21.14|1
1631802270000|2021-09-16 14:24:30|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1631802280000|2021-09-16 14:24:40|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1631802300000|2021-09-16 14:25:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|1
1631802310000|2021-09-16 14:25:10|21.27|21.19|21.27|21.19|21.3|21.22|21.27|21.19|1
1631802320000|2021-09-16 14:25:20|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1631802330000|2021-09-16 14:25:30|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|1
1631802340000|2021-09-16 14:25:40|21.3|21.22|21.27|21.19|21.32|21.24|21.27|21.19|0
1631802350000|2021-09-16 14:25:50|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1631802380000|2021-09-16 14:26:20|||||||||1
1631802420000|2021-09-16 14:27:00|21.25|21.17|21.22|21.14|21.27|21.19|21.22|21.14|4
1631802430000|2021-09-16 14:27:10|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1631802450000|2021-09-16 14:27:30|||||||||1
1631802460000|2021-09-16 14:27:40|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1631802470000|2021-09-16 14:27:50|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1631802480000|2021-09-16 14:28:00|21.25|21.17|21.25|21.17|21.27|21.19|21.22|21.14|1
1631802490000|2021-09-16 14:28:10|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|0
1631802500000|2021-09-16 14:28:20|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|0
1631802510000|2021-09-16 14:28:30|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1631802520000|2021-09-16 14:28:40|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|1
1631802530000|2021-09-16 14:28:50|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|20
1631802540000|2021-09-16 14:29:00|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1631802590000|2021-09-16 14:29:50|||||||||1
1631802600000|2021-09-16 14:30:00|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1631802610000|2021-09-16 14:30:10|21.17|21.09|21.22|21.14|21.22|21.14|21.17|21.09|155
1631802620000|2021-09-16 14:30:20|21.17|21.09|21.22|21.14|21.22|21.14|21.17|21.09|136
1631802630000|2021-09-16 14:30:30|||||||||3
1631802650000|2021-09-16 14:30:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|9
1631802680000|2021-09-16 14:31:20|21.25|21.17|21.22|21.14|21.27|21.19|21.22|21.14|8
1631802690000|2021-09-16 14:31:30|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|0
1631802700000|2021-09-16 14:31:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631802720000|2021-09-16 14:32:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|9
1631802730000|2021-09-16 14:32:10|21.22|21.14|21.22|21.14|21.25|21.17|21.22|21.14|0
1631802740000|2021-09-16 14:32:20|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1631802750000|2021-09-16 14:32:30|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|1
1631802760000|2021-09-16 14:32:40|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1631802770000|2021-09-16 14:32:50|21.17|21.09|21.22|21.14|21.22|21.14|21.17|21.09|15
1631802780000|2021-09-16 14:33:00|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|0
1631802790000|2021-09-16 14:33:10|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|3
1631802810000|2021-09-16 14:33:30|||||||||1
1631802820000|2021-09-16 14:33:40|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|0
1631802940000|2021-09-16 14:35:40|||||||||6
1631802950000|2021-09-16 14:35:50|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1631802990000|2021-09-16 14:36:30|||||||||1
1631803000000|2021-09-16 14:36:40|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|0
1631803010000|2021-09-16 14:36:50|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1631803020000|2021-09-16 14:37:00|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|0
1631803030000|2021-09-16 14:37:10|21.17|21.09|21.17|21.09|21.2|21.12|21.17|21.09|1
1631803130000|2021-09-16 14:38:50|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1631803140000|2021-09-16 14:39:00|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1631803150000|2021-09-16 14:39:10|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1631803160000|2021-09-16 14:39:20|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1631803240000|2021-09-16 14:40:40|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|1
1631803260000|2021-09-16 14:41:00|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1631803280000|2021-09-16 14:41:20|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|0
1631803290000|2021-09-16 14:41:30|21.2|21.12|21.17|21.09|21.22|21.14|21.17|21.09|0
1631803310000|2021-09-16 14:41:50|21.2|21.12|21.22|21.14|21.22|21.14|21.17|21.09|3
1631803320000|2021-09-16 14:42:00|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|7
1631803330000|2021-09-16 14:42:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1631803340000|2021-09-16 14:42:20|21.22|21.14|21.27|21.19|21.27|21.19|21.22|21.14|0
1631803350000|2021-09-16 14:42:30|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1631803360000|2021-09-16 14:42:40|21.25|21.17|21.22|21.14|21.27|21.19|21.17|21.09|1
1631803370000|2021-09-16 14:42:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1631803380000|2021-09-16 14:43:00|21.17|21.09|21.2|21.12|21.22|21.14|21.17|21.09|6
1631803390000|2021-09-16 14:43:10|21.22|21.14|21.22|21.14|21.22|21.14|21.17|21.09|111
1631803400000|2021-09-16 14:43:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|39
1631803410000|2021-09-16 14:43:30|21.22|21.14|21.17|21.09|21.22|21.14|21.17|21.09|3
1631803420000|2021-09-16 14:43:40|21.2|21.12|21.22|21.14|21.22|21.14|21.17|21.09|2
1631803440000|2021-09-16 14:44:00|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1631803450000|2021-09-16 14:44:10|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|45
1631803460000|2021-09-16 14:44:20|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1631803470000|2021-09-16 14:44:30|21.27|21.19|21.24|21.16|21.27|21.19|21.24|21.16|0
1631803480000|2021-09-16 14:44:40|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1631803490000|2021-09-16 14:44:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631803500000|2021-09-16 14:45:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1631803510000|2021-09-16 14:45:10|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1631803540000|2021-09-16 14:45:40|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|24
1631803560000|2021-09-16 14:46:00|||||||||100
1631803590000|2021-09-16 14:46:30|||||||||2
1631803630000|2021-09-16 14:47:10|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|55
1631803640000|2021-09-16 14:47:20|21.17|21.09|21.22|21.14|21.22|21.14|21.17|21.09|15
1631803650000|2021-09-16 14:47:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|20
1631803670000|2021-09-16 14:47:50|21.22|21.14|21.22|21.14|21.22|21.14|21.17|21.09|270
1631803680000|2021-09-16 14:48:00|||||||||50
1631803690000|2021-09-16 14:48:10|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|1
1631803700000|2021-09-16 14:48:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|10
1631803710000|2021-09-16 14:48:30|21.24|21.16|21.24|21.16|21.27|21.19|21.24|21.16|0
1631803720000|2021-09-16 14:48:40|21.27|21.19|21.24|21.16|21.27|21.19|21.22|21.14|0
1631803730000|2021-09-16 14:48:50|21.27|21.19|21.22|21.14|21.27|21.19|21.22|21.14|0
1631803740000|2021-09-16 14:49:00|21.24|21.16|21.24|21.16|21.24|21.16|21.22|21.14|0
1631803750000|2021-09-16 14:49:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1631803760000|2021-09-16 14:49:20|21.25|21.17|21.27|21.19|21.27|21.19|21.24|21.16|0
1631803770000|2021-09-16 14:49:30|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1631803790000|2021-09-16 14:49:50|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1631803820000|2021-09-16 14:50:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|35
1631803890000|2021-09-16 14:51:30|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1631803930000|2021-09-16 14:52:10|21.29|21.21|21.27|21.19|21.32|21.24|21.27|21.19|5
1631803940000|2021-09-16 14:52:20|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|42
1631803960000|2021-09-16 14:52:40|21.34|21.26|21.37|21.29|21.37|21.29|21.32|21.24|13
1631803970000|2021-09-16 14:52:50|||||||||22
1631803980000|2021-09-16 14:53:00|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|242
1631803990000|2021-09-16 14:53:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|1
1631804020000|2021-09-16 14:53:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|30
1631804030000|2021-09-16 14:53:50|||||||||1
1631804040000|2021-09-16 14:54:00|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|15
1631804080000|2021-09-16 14:54:40|||||||||2
1631804110000|2021-09-16 14:55:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|18
1631804120000|2021-09-16 14:55:20|||||||||1
1631804130000|2021-09-16 14:55:30|||||||||18
1631804140000|2021-09-16 14:55:40|21.49|21.41|21.49|21.41|21.51|21.43|21.47|21.39|0
1631804150000|2021-09-16 14:55:50|21.46|21.38|21.46|21.38|21.49|21.41|21.46|21.38|9
1631804210000|2021-09-16 14:56:50|21.49|21.41|21.46|21.38|21.49|21.41|21.46|21.38|0
1631804220000|2021-09-16 14:57:00|21.47|21.39|21.47|21.39|21.47|21.39|21.46|21.38|0
1631804230000|2021-09-16 14:57:10|21.46|21.38|21.46|21.38|21.47|21.39|21.46|21.38|0
1631804240000|2021-09-16 14:57:20|21.44|21.36|21.44|21.36|21.46|21.38|21.44|21.36|0
1631804250000|2021-09-16 14:57:30|21.46|21.38|21.44|21.36|21.46|21.38|21.42|21.34|0
1631804260000|2021-09-16 14:57:40|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1631804270000|2021-09-16 14:57:50|21.42|21.34|21.46|21.38|21.46|21.38|21.42|21.34|0
1631804280000|2021-09-16 14:58:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1631804290000|2021-09-16 14:58:10|21.46|21.38|21.42|21.34|21.46|21.38|21.42|21.34|0
1631804310000|2021-09-16 14:58:30|21.39|21.31|21.42|21.34|21.42|21.34|21.37|21.29|21
1631804320000|2021-09-16 14:58:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1631804330000|2021-09-16 14:58:50|21.42|21.34|21.37|21.29|21.42|21.34|21.37|21.29|12
1631804340000|2021-09-16 14:59:00|21.39|21.31|21.4|21.32|21.42|21.34|21.37|21.29|0
1631804350000|2021-09-16 14:59:10|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|0
1631804360000|2021-09-16 14:59:20|21.4|21.32|21.37|21.29|21.42|21.34|21.37|21.29|0
1631804370000|2021-09-16 14:59:30|||||||||1
1631804380000|2021-09-16 14:59:40|21.35|21.27|21.35|21.27|21.35|21.27|21.32|21.24|97
1631804390000|2021-09-16 14:59:50|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1631804400000|2021-09-16 15:00:00|21.37|21.29|21.35|21.27|21.42|21.34|21.35|21.27|221
1631804410000|2021-09-16 15:00:10|21.32|21.24|21.32|21.24|21.35|21.27|21.32|21.24|0
1631804420000|2021-09-16 15:00:20|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|21
1631804430000|2021-09-16 15:00:30|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|1
1631804440000|2021-09-16 15:00:40|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|12
1631804450000|2021-09-16 15:00:50|21.3|21.22|21.3|21.22|21.3|21.22|21.27|21.19|182
1631804460000|2021-09-16 15:01:00|21.27|21.19|21.32|21.24|21.32|21.24|21.27|21.19|115
1631804470000|2021-09-16 15:01:10|||||||||23
1631804580000|2021-09-16 15:03:00|21.27|21.19|21.27|21.19|21.29|21.21|21.27|21.19|15
1631804590000|2021-09-16 15:03:10|21.3|21.22|21.3|21.22|21.3|21.22|21.27|21.19|0
1631804600000|2021-09-16 15:03:20|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|0
1631804610000|2021-09-16 15:03:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1631804630000|2021-09-16 15:03:50|||||||||7
1631804640000|2021-09-16 15:04:00|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|3
1631804650000|2021-09-16 15:04:10|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|31
1631804660000|2021-09-16 15:04:20|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|24
1631804670000|2021-09-16 15:04:30|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|13
1631804680000|2021-09-16 15:04:40|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|21
1631804690000|2021-09-16 15:04:50|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|2
1631804710000|2021-09-16 15:05:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|154
1631804750000|2021-09-16 15:05:50|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|1
1631804760000|2021-09-16 15:06:00|21.39|21.31|21.37|21.29|21.42|21.34|21.37|21.29|23
1631804790000|2021-09-16 15:06:30|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|34
1631804810000|2021-09-16 15:06:50|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|13
1631804840000|2021-09-16 15:07:20|21.37|21.29|21.32|21.24|21.37|21.29|21.32|21.24|104
1631804850000|2021-09-16 15:07:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|61
1631804900000|2021-09-16 15:08:20|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|8
1631804910000|2021-09-16 15:08:30|21.39|21.31|21.39|21.31|21.42|21.34|21.37|21.29|0
1631804920000|2021-09-16 15:08:40|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1631804930000|2021-09-16 15:08:50|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|0
1631804940000|2021-09-16 15:09:00|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1631804990000|2021-09-16 15:09:50|21.32|21.24|21.37|21.29|21.37|21.29|21.32|21.24|3
1631805080000|2021-09-16 15:11:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1631805090000|2021-09-16 15:11:30|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|0
1631805100000|2021-09-16 15:11:40|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|0
1631805110000|2021-09-16 15:11:50|21.32|21.24|21.37|21.29|21.37|21.29|21.32|21.24|0
1631805130000|2021-09-16 15:12:10|21.35|21.27|21.35|21.27|21.35|21.27|21.32|21.24|0
1631805140000|2021-09-16 15:12:20|21.32|21.24|21.35|21.27|21.37|21.29|21.32|21.24|8
1631805150000|2021-09-16 15:12:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1631805190000|2021-09-16 15:13:10|||||||||2
1631805230000|2021-09-16 15:13:50|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|7
1631805240000|2021-09-16 15:14:00|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1631805270000|2021-09-16 15:14:30|||||||||1
1631805310000|2021-09-16 15:15:10|||||||||97
1631805330000|2021-09-16 15:15:30|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|10
1631805350000|2021-09-16 15:15:50|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|0
1631805360000|2021-09-16 15:16:00|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|0
1631805370000|2021-09-16 15:16:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1631805380000|2021-09-16 15:16:20|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|0
1631805400000|2021-09-16 15:16:40|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|28
1631805410000|2021-09-16 15:16:50|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1631805420000|2021-09-16 15:17:00|21.42|21.34|21.37|21.29|21.42|21.34|21.37|21.29|83
1631805430000|2021-09-16 15:17:10|21.39|21.31|21.39|21.31|21.42|21.34|21.39|21.31|72
1631805440000|2021-09-16 15:17:20|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|0
1631805450000|2021-09-16 15:17:30|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|0
1631805460000|2021-09-16 15:17:40|21.44|21.36|21.47|21.39|21.47|21.39|21.42|21.34|0
1631805470000|2021-09-16 15:17:50|21.44|21.36|21.44|21.36|21.47|21.39|21.42|21.34|0
1631805480000|2021-09-16 15:18:00|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|0
1631805540000|2021-09-16 15:19:00|21.44|21.36|21.44|21.36|21.47|21.39|21.42|21.34|20
1631805550000|2021-09-16 15:19:10|21.42|21.34|21.47|21.39|21.47|21.39|21.42|21.34|20
1631805560000|2021-09-16 15:19:20|21.42|21.34|21.45|21.37|21.47|21.39|21.42|21.34|26
1631805570000|2021-09-16 15:19:30|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1631805580000|2021-09-16 15:19:40|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1631805590000|2021-09-16 15:19:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|3
1631805600000|2021-09-16 15:20:00|21.44|21.36|21.42|21.34|21.45|21.37|21.42|21.34|0
1631805610000|2021-09-16 15:20:10|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|20
1631805630000|2021-09-16 15:20:30|||||||||25
1631805640000|2021-09-16 15:20:40|||||||||32
1631805660000|2021-09-16 15:21:00|21.49|21.41|21.47|21.39|21.52|21.44|21.47|21.39|129
1631805670000|2021-09-16 15:21:10|||||||||25
1631805700000|2021-09-16 15:21:40|||||||||26
1631805710000|2021-09-16 15:21:50|||||||||20
1631805720000|2021-09-16 15:22:00|||||||||5
1631805730000|2021-09-16 15:22:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|62
1631805740000|2021-09-16 15:22:20|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|135
1631805750000|2021-09-16 15:22:30|21.52|21.44|21.47|21.39|21.52|21.44|21.47|21.39|103
1631805810000|2021-09-16 15:23:30|||||||||25
1631805820000|2021-09-16 15:23:40|||||||||51
1631805830000|2021-09-16 15:23:50|21.42|21.34|21.45|21.37|21.47|21.39|21.42|21.34|202
1631805840000|2021-09-16 15:24:00|21.42|21.34|21.47|21.39|21.47|21.39|21.42|21.34|98
1631805860000|2021-09-16 15:24:20|21.45|21.37|21.47|21.39|21.47|21.39|21.42|21.34|100
1631805870000|2021-09-16 15:24:30|||||||||50
1631805880000|2021-09-16 15:24:40|||||||||11
1631805890000|2021-09-16 15:24:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|146
1631805900000|2021-09-16 15:25:00|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|22
1631805910000|2021-09-16 15:25:10|||||||||10
1631805920000|2021-09-16 15:25:20|||||||||117
1631805930000|2021-09-16 15:25:30|21.4|21.32|21.42|21.34|21.42|21.34|21.37|21.29|32
1631805940000|2021-09-16 15:25:40|||||||||16
1631805950000|2021-09-16 15:25:50|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|50
1631805960000|2021-09-16 15:26:00|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|5
1631805970000|2021-09-16 15:26:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|3
1631805980000|2021-09-16 15:26:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1631805990000|2021-09-16 15:26:30|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1631806000000|2021-09-16 15:26:40|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1631806010000|2021-09-16 15:26:50|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|0
1631806040000|2021-09-16 15:27:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|5
1631806050000|2021-09-16 15:27:30|||||||||2
1631806070000|2021-09-16 15:27:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|90
1631806090000|2021-09-16 15:28:10|21.42|21.34|21.42|21.34|21.42|21.34|21.4|21.32|36
1631806100000|2021-09-16 15:28:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|137
1631806110000|2021-09-16 15:28:30|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|81
1631806130000|2021-09-16 15:28:50|||||||||82
1631806140000|2021-09-16 15:29:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|108
1631806150000|2021-09-16 15:29:10|||||||||22
1631806160000|2021-09-16 15:29:20|||||||||85
1631806170000|2021-09-16 15:29:30|||||||||33
1631806180000|2021-09-16 15:29:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|58
1631806190000|2021-09-16 15:29:50|||||||||40
1631806200000|2021-09-16 15:30:00|||||||||75
1631806210000|2021-09-16 15:30:10|||||||||9
1631806220000|2021-09-16 15:30:20|||||||||50
1631806230000|2021-09-16 15:30:30|21.57|21.49|21.52|21.44|21.57|21.49|21.52|21.44|174
1631806240000|2021-09-16 15:30:40|||||||||8
1631806250000|2021-09-16 15:30:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|5
1631806270000|2021-09-16 15:31:10|||||||||33
1631806290000|2021-09-16 15:31:30|||||||||25
1631806300000|2021-09-16 15:31:40|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|0
1631806330000|2021-09-16 15:32:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|28
1631806360000|2021-09-16 15:32:40|||||||||22
1631806380000|2021-09-16 15:33:00|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|32
1631806390000|2021-09-16 15:33:10|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|38
1631806400000|2021-09-16 15:33:20|||||||||23
1631806420000|2021-09-16 15:33:40|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|16
1631806450000|2021-09-16 15:34:10|21.45|21.37|21.42|21.34|21.45|21.37|21.42|21.34|0
1631806460000|2021-09-16 15:34:20|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|77
1631806470000|2021-09-16 15:34:30|21.42|21.34|21.42|21.34|21.45|21.37|21.42|21.34|0
1631806490000|2021-09-16 15:34:50|21.45|21.37|21.42|21.34|21.45|21.37|21.42|21.34|0
1631806510000|2021-09-16 15:35:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1631806520000|2021-09-16 15:35:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1631806590000|2021-09-16 15:36:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|25
1631806600000|2021-09-16 15:36:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1631806610000|2021-09-16 15:36:50|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1631806630000|2021-09-16 15:37:10|21.45|21.37|21.42|21.34|21.47|21.39|21.42|21.34|0
1631806670000|2021-09-16 15:37:50|21.45|21.37|21.47|21.39|21.47|21.39|21.42|21.34|61
1631806680000|2021-09-16 15:38:00|21.45|21.37|21.45|21.37|21.47|21.39|21.42|21.34|120
1631806690000|2021-09-16 15:38:10|21.42|21.34|21.45|21.37|21.45|21.37|21.42|21.34|0
1631806700000|2021-09-16 15:38:20|21.42|21.34|21.45|21.37|21.45|21.37|21.42|21.34|0
1631806720000|2021-09-16 15:38:40|21.42|21.34|21.45|21.37|21.45|21.37|21.42|21.34|2
1631806750000|2021-09-16 15:39:10|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1631806760000|2021-09-16 15:39:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1631806780000|2021-09-16 15:39:40|||||||||50
1631806800000|2021-09-16 15:40:00|21.4|21.32|21.4|21.32|21.42|21.34|21.4|21.32|16
1631806810000|2021-09-16 15:40:10|21.42|21.34|21.4|21.32|21.42|21.34|21.38|21.3|0
1631806820000|2021-09-16 15:40:20|21.38|21.3|21.38|21.3|21.4|21.32|21.38|21.3|0
1631806830000|2021-09-16 15:40:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1631806840000|2021-09-16 15:40:40|21.4|21.32|21.4|21.32|21.42|21.34|21.37|21.29|0
1631806850000|2021-09-16 15:40:50|21.42|21.34|21.42|21.34|21.42|21.34|21.4|21.32|0
1631806860000|2021-09-16 15:41:00|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1631806870000|2021-09-16 15:41:10|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1631806960000|2021-09-16 15:42:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1631806970000|2021-09-16 15:42:50|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|19
1631807000000|2021-09-16 15:43:20|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1631807030000|2021-09-16 15:43:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1631807060000|2021-09-16 15:44:20|21.43|21.35|21.42|21.34|21.47|21.39|21.42|21.34|0
1631807070000|2021-09-16 15:44:30|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1631807080000|2021-09-16 15:44:40|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1631807100000|2021-09-16 15:45:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|2
1631807110000|2021-09-16 15:45:10|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1631807150000|2021-09-16 15:45:50|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1631807170000|2021-09-16 15:46:10|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1631807180000|2021-09-16 15:46:20|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1631807220000|2021-09-16 15:47:00|21.45|21.37|21.45|21.37|21.47|21.39|21.45|21.37|0
1631807240000|2021-09-16 15:47:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1631807270000|2021-09-16 15:47:50|21.45|21.37|21.45|21.37|21.47|21.39|21.45|21.37|0
1631807280000|2021-09-16 15:48:00|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1631807290000|2021-09-16 15:48:10|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1631807310000|2021-09-16 15:48:30|21.42|21.34|21.45|21.37|21.45|21.37|21.42|21.34|0
1631807320000|2021-09-16 15:48:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1631807360000|2021-09-16 15:49:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1631807370000|2021-09-16 15:49:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1631807380000|2021-09-16 15:49:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1631807400000|2021-09-16 15:50:00|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1631807440000|2021-09-16 15:50:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1631807720000|2021-09-16 15:55:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1631807730000|2021-09-16 15:55:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1631807740000|2021-09-16 15:55:40|21.47|21.39|21.47|21.39|21.47|21.39|21.45|21.37|10
1631807750000|2021-09-16 15:55:50|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1631807760000|2021-09-16 15:56:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1631807780000|2021-09-16 15:56:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1631807820000|2021-09-16 15:57:00|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1631807830000|2021-09-16 15:57:10|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|0
1631807840000|2021-09-16 15:57:20|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|0
1631807920000|2021-09-16 15:58:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|11
1631807930000|2021-09-16 15:58:50|21.38|21.3|21.38|21.3|21.4|21.32|21.38|21.3|3
1631807940000|2021-09-16 15:59:00|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1631807950000|2021-09-16 15:59:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1631807960000|2021-09-16 15:59:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1631807970000|2021-09-16 15:59:30|21.37|21.29|21.33|21.25|21.37|21.29|21.33|21.25|136
1631807990000|2021-09-16 15:59:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|1
1631808000000|2021-09-16 16:00:00|21.33|21.25|21.33|21.25|21.33|21.25|21.3|21.22|0
1631808010000|2021-09-16 16:00:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|2
1631808040000|2021-09-16 16:00:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631808060000|2021-09-16 16:01:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1631808070000|2021-09-16 16:01:10|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|0
1631808090000|2021-09-16 16:01:30|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|1
1631808110000|2021-09-16 16:01:50|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|0
1631808140000|2021-09-16 16:02:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631808170000|2021-09-16 16:02:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|1
1631808200000|2021-09-16 16:03:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631808240000|2021-09-16 16:04:00|21.38|21.3|21.38|21.3|21.38|21.3|21.35|21.27|26
1631808300000|2021-09-16 16:05:00|21.35|21.27|21.35|21.27|21.38|21.3|21.35|21.27|0
1631808330000|2021-09-16 16:05:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631808360000|2021-09-16 16:06:00|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|1
1631808380000|2021-09-16 16:06:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1631808390000|2021-09-16 16:06:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631808400000|2021-09-16 16:06:40|21.3|21.22|21.3|21.22|21.33|21.25|21.3|21.22|0
1631808420000|2021-09-16 16:07:00|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|0
1631808450000|2021-09-16 16:07:30|||||||||2
1631808460000|2021-09-16 16:07:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631808470000|2021-09-16 16:07:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631808490000|2021-09-16 16:08:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631808560000|2021-09-16 16:09:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|5
1631808570000|2021-09-16 16:09:30|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|1
1631808620000|2021-09-16 16:10:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631808630000|2021-09-16 16:10:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|1
1631808660000|2021-09-16 16:11:00|21.33|21.25|21.33|21.25|21.33|21.25|21.3|21.22|0
1631808670000|2021-09-16 16:11:10|21.3|21.22|21.3|21.22|21.33|21.25|21.3|21.22|0
1631808690000|2021-09-16 16:11:30|21.33|21.25|21.33|21.25|21.33|21.25|21.3|21.22|0
1631808730000|2021-09-16 16:12:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1631808740000|2021-09-16 16:12:20|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|0
1631808750000|2021-09-16 16:12:30|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|0
1631808760000|2021-09-16 16:12:40|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|0
1631808790000|2021-09-16 16:13:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631808810000|2021-09-16 16:13:30|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|0
1631808840000|2021-09-16 16:14:00|||||||||13
1631808860000|2021-09-16 16:14:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631808870000|2021-09-16 16:14:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631808880000|2021-09-16 16:14:40|21.25|21.17|21.25|21.17|21.28|21.2|21.25|21.17|5
1631808900000|2021-09-16 16:15:00|21.28|21.2|21.23|21.15|21.28|21.2|21.23|21.15|0
1631808910000|2021-09-16 16:15:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|8
1631808940000|2021-09-16 16:15:40|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|1
1631808960000|2021-09-16 16:16:00|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|0
1631809010000|2021-09-16 16:16:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|15
1631809020000|2021-09-16 16:17:00|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|5
1631809100000|2021-09-16 16:18:20|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1631809110000|2021-09-16 16:18:30|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|0
1631809120000|2021-09-16 16:18:40|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|0
1631809130000|2021-09-16 16:18:50|21.21|21.13|21.21|21.13|21.23|21.15|21.21|21.13|0
1631809140000|2021-09-16 16:19:00|21.2|21.12|21.21|21.13|21.23|21.15|21.2|21.12|0
1631809150000|2021-09-16 16:19:10|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1631809160000|2021-09-16 16:19:20|21.23|21.15|21.23|21.15|21.23|21.15|21.21|21.13|0
1631809190000|2021-09-16 16:19:50|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|0
1631809200000|2021-09-16 16:20:00|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1631809230000|2021-09-16 16:20:30|21.2|21.12|21.23|21.15|21.23|21.15|21.18|21.1|1
1631809280000|2021-09-16 16:21:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|1
1631809300000|2021-09-16 16:21:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631809340000|2021-09-16 16:22:20|||||||||5
1631809400000|2021-09-16 16:23:20|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1631809410000|2021-09-16 16:23:30|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|3
1631809420000|2021-09-16 16:23:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1631809430000|2021-09-16 16:23:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631809440000|2021-09-16 16:24:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|8
1631809450000|2021-09-16 16:24:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631809480000|2021-09-16 16:24:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|3
1631809490000|2021-09-16 16:24:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631809520000|2021-09-16 16:25:20|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|1
1631809570000|2021-09-16 16:26:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631809580000|2021-09-16 16:26:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631809590000|2021-09-16 16:26:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631809600000|2021-09-16 16:26:40|21.28|21.2|21.28|21.2|21.28|21.2|21.25|21.17|0
1631809620000|2021-09-16 16:27:00|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|0
1631809660000|2021-09-16 16:27:40|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|0
1631809700000|2021-09-16 16:28:20|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1631809710000|2021-09-16 16:28:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631809800000|2021-09-16 16:30:00|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1631809820000|2021-09-16 16:30:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631809870000|2021-09-16 16:31:10|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|0
1631809880000|2021-09-16 16:31:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631809900000|2021-09-16 16:31:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631809910000|2021-09-16 16:31:50|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|0
1631810090000|2021-09-16 16:34:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|12
1631810220000|2021-09-16 16:37:00|21.2|21.12|21.21|21.13|21.21|21.13|21.18|21.1|0
1631810230000|2021-09-16 16:37:10|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|0
1631810250000|2021-09-16 16:37:30|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|0
1631810270000|2021-09-16 16:37:50|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|0
1631810290000|2021-09-16 16:38:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631810300000|2021-09-16 16:38:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631810310000|2021-09-16 16:38:30|21.23|21.15|21.23|21.15|21.23|21.15|21.21|21.13|0
1631810320000|2021-09-16 16:38:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631810330000|2021-09-16 16:38:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631810340000|2021-09-16 16:39:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631810420000|2021-09-16 16:40:20|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|0
1631810440000|2021-09-16 16:40:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631810450000|2021-09-16 16:40:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631810480000|2021-09-16 16:41:20|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1631810490000|2021-09-16 16:41:30|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1631810600000|2021-09-16 16:43:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631810650000|2021-09-16 16:44:10|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|11
1631810750000|2021-09-16 16:45:50|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|0
1631810760000|2021-09-16 16:46:00|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|0
1631810890000|2021-09-16 16:48:10|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|0
1631810900000|2021-09-16 16:48:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631810940000|2021-09-16 16:49:00|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|0
1631810950000|2021-09-16 16:49:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631810970000|2021-09-16 16:49:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631810980000|2021-09-16 16:49:40|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1631811060000|2021-09-16 16:51:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631811100000|2021-09-16 16:51:40|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|10
1631811110000|2021-09-16 16:51:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631811120000|2021-09-16 16:52:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631811130000|2021-09-16 16:52:10|21.23|21.15|21.23|21.15|21.26|21.18|21.23|21.15|0
1631811150000|2021-09-16 16:52:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631811160000|2021-09-16 16:52:40|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|0
1631811190000|2021-09-16 16:53:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631811220000|2021-09-16 16:53:40|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|0
1631811240000|2021-09-16 16:54:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631811260000|2021-09-16 16:54:20|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1631811270000|2021-09-16 16:54:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631811300000|2021-09-16 16:55:00|21.21|21.13|21.21|21.13|21.23|21.15|21.21|21.13|0
1631811310000|2021-09-16 16:55:10|21.23|21.15|21.23|21.15|21.23|21.15|21.21|21.13|0
1631811330000|2021-09-16 16:55:30|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1631811350000|2021-09-16 16:55:50|21.21|21.13|21.21|21.13|21.23|21.15|21.21|21.13|0
1631811360000|2021-09-16 16:56:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631811370000|2021-09-16 16:56:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|1
1631811420000|2021-09-16 16:57:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631811440000|2021-09-16 16:57:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631811460000|2021-09-16 16:57:40|21.23|21.15|21.23|21.15|21.23|21.15|21.21|21.13|0
1631811470000|2021-09-16 16:57:50|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1631811480000|2021-09-16 16:58:00|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|0
1631811490000|2021-09-16 16:58:10|21.21|21.13|21.21|21.13|21.23|21.15|21.21|21.13|0
1631811520000|2021-09-16 16:58:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631811540000|2021-09-16 16:59:00|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1631811550000|2021-09-16 16:59:10|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|0
1631811560000|2021-09-16 16:59:20|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|1
1631811570000|2021-09-16 16:59:30|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1631811580000|2021-09-16 16:59:40|21.21|21.13|21.21|21.13|21.23|21.15|21.21|21.13|0
1631811590000|2021-09-16 16:59:50|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1631811600000|2021-09-16 17:00:00|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|0
1631811630000|2021-09-16 17:00:30|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|0
1631811640000|2021-09-16 17:00:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631811650000|2021-09-16 17:00:50|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1631811660000|2021-09-16 17:01:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631811680000|2021-09-16 17:01:20|21.28|21.2|21.28|21.2|21.28|21.2|21.26|21.18|0
1631811690000|2021-09-16 17:01:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631811700000|2021-09-16 17:01:40|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|0
1631811710000|2021-09-16 17:01:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631811720000|2021-09-16 17:02:00|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|0
1631811770000|2021-09-16 17:02:50|21.28|21.2|21.28|21.2|21.28|21.2|21.26|21.18|0
1631811790000|2021-09-16 17:03:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631811810000|2021-09-16 17:03:30|21.28|21.2|21.28|21.2|21.28|21.2|21.26|21.18|0
1631811840000|2021-09-16 17:04:00|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|0
1631811850000|2021-09-16 17:04:10|21.28|21.2|21.28|21.2|21.28|21.2|21.26|21.18|0
1631811860000|2021-09-16 17:04:20|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1631811870000|2021-09-16 17:04:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631811880000|2021-09-16 17:04:40|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1631811920000|2021-09-16 17:05:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631811960000|2021-09-16 17:06:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631811980000|2021-09-16 17:06:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631811990000|2021-09-16 17:06:30|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|0
1631812030000|2021-09-16 17:07:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631812040000|2021-09-16 17:07:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631812070000|2021-09-16 17:07:50|21.28|21.2|21.28|21.2|21.28|21.2|21.26|21.18|0
1631812130000|2021-09-16 17:08:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631812310000|2021-09-16 17:11:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631812320000|2021-09-16 17:12:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631812350000|2021-09-16 17:12:30|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|0
1631812380000|2021-09-16 17:13:00|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|0
1631812450000|2021-09-16 17:14:10|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|0
1631812470000|2021-09-16 17:14:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631812740000|2021-09-16 17:19:00|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|3
1631812810000|2021-09-16 17:20:10|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|0
1631812930000|2021-09-16 17:22:10|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|0
1631812940000|2021-09-16 17:22:20|21.19|21.11|21.23|21.15|21.23|21.15|21.19|21.11|0
1631813110000|2021-09-16 17:25:10|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1631813130000|2021-09-16 17:25:30|21.21|21.13|21.21|21.13|21.23|21.15|21.19|21.11|1
1631813140000|2021-09-16 17:25:40|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1631813150000|2021-09-16 17:25:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631813230000|2021-09-16 17:27:10|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1631813280000|2021-09-16 17:28:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631813290000|2021-09-16 17:28:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631813310000|2021-09-16 17:28:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631813320000|2021-09-16 17:28:40|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1631813330000|2021-09-16 17:28:50|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1631813340000|2021-09-16 17:29:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631813350000|2021-09-16 17:29:10|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1631813360000|2021-09-16 17:29:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631813400000|2021-09-16 17:30:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1631813450000|2021-09-16 17:30:50|||||||||1
1631813460000|2021-09-16 17:31:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|1
1631813570000|2021-09-16 17:32:50|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|1
1631813580000|2021-09-16 17:33:00|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|1
1631813600000|2021-09-16 17:33:20|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1631813770000|2021-09-16 17:36:10|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1631813880000|2021-09-16 17:38:00|21.28|21.2|21.33|21.25|21.33|21.25|21.28|21.2|0
1631814000000|2021-09-16 17:40:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|1
1631814030000|2021-09-16 17:40:30|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1631814040000|2021-09-16 17:40:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631814070000|2021-09-16 17:41:10|21.31|21.23|21.31|21.23|21.31|21.23|21.28|21.2|0
1631814080000|2021-09-16 17:41:20|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1631814130000|2021-09-16 17:42:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631814180000|2021-09-16 17:43:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631814240000|2021-09-16 17:44:00|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1631814320000|2021-09-16 17:45:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631814380000|2021-09-16 17:46:20|21.31|21.23|21.31|21.23|21.33|21.25|21.31|21.23|0
1631814390000|2021-09-16 17:46:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631814410000|2021-09-16 17:46:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631814430000|2021-09-16 17:47:10|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|0
1631814450000|2021-09-16 17:47:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631814470000|2021-09-16 17:47:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|1
1631814510000|2021-09-16 17:48:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631814560000|2021-09-16 17:49:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631814570000|2021-09-16 17:49:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631814630000|2021-09-16 17:50:30|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|5
1631814640000|2021-09-16 17:50:40|21.24|21.16|21.23|21.15|21.26|21.18|21.23|21.15|0
1631814710000|2021-09-16 17:51:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|7
1631814740000|2021-09-16 17:52:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631814750000|2021-09-16 17:52:30|21.23|21.15|21.23|21.15|21.23|21.15|21.21|21.13|0
1631814760000|2021-09-16 17:52:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1631814770000|2021-09-16 17:52:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631814790000|2021-09-16 17:53:10|||||||||1
1631814810000|2021-09-16 17:53:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631814820000|2021-09-16 17:53:40|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|0
1631814840000|2021-09-16 17:54:00|21.16|21.08|21.18|21.1|21.18|21.1|21.14|21.06|0
1631814850000|2021-09-16 17:54:10|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1631814870000|2021-09-16 17:54:30|||||||||4
1631814890000|2021-09-16 17:54:50|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1631814920000|2021-09-16 17:55:20|21.18|21.1|21.16|21.08|21.18|21.1|21.14|21.06|10
1631814930000|2021-09-16 17:55:30|21.14|21.06|21.14|21.06|21.16|21.08|21.14|21.06|0
1631814940000|2021-09-16 17:55:40|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1631814970000|2021-09-16 17:56:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|20
1631815050000|2021-09-16 17:57:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631815060000|2021-09-16 17:57:40|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1631815070000|2021-09-16 17:57:50|21.09|21.01|21.06|20.98|21.11|21.03|21.06|20.98|27
1631815090000|2021-09-16 17:58:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1631815180000|2021-09-16 17:59:40|||||||||3
1631815200000|2021-09-16 18:00:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|4
1631815220000|2021-09-16 18:00:20|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1631815230000|2021-09-16 18:00:30|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1631815240000|2021-09-16 18:00:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631815260000|2021-09-16 18:01:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|4
1631815320000|2021-09-16 18:02:00|21.04|20.96|21.08|21|21.08|21|21.04|20.96|3
1631815330000|2021-09-16 18:02:10|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|2
1631815350000|2021-09-16 18:02:30|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1631815390000|2021-09-16 18:03:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631815410000|2021-09-16 18:03:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1631815440000|2021-09-16 18:04:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631815540000|2021-09-16 18:05:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1631815570000|2021-09-16 18:06:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631815600000|2021-09-16 18:06:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1631815630000|2021-09-16 18:07:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631815700000|2021-09-16 18:08:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631815730000|2021-09-16 18:08:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|1
1631815770000|2021-09-16 18:09:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1631815800000|2021-09-16 18:10:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631815820000|2021-09-16 18:10:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|39
1631815830000|2021-09-16 18:10:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631815910000|2021-09-16 18:11:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631815920000|2021-09-16 18:12:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1631815960000|2021-09-16 18:12:40|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1631815980000|2021-09-16 18:13:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|6
1631816110000|2021-09-16 18:15:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1631816140000|2021-09-16 18:15:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1631816350000|2021-09-16 18:19:10|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|1
1631816400000|2021-09-16 18:20:00|||||||||1
1631816450000|2021-09-16 18:20:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631816470000|2021-09-16 18:21:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1631816620000|2021-09-16 18:23:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631816640000|2021-09-16 18:24:00|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|0
1631816700000|2021-09-16 18:25:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631816720000|2021-09-16 18:25:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1631816740000|2021-09-16 18:25:40|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1631816760000|2021-09-16 18:26:00|21.03|20.95|21.04|20.96|21.06|20.98|21.03|20.95|0
1631816770000|2021-09-16 18:26:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631816830000|2021-09-16 18:27:10|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1631816840000|2021-09-16 18:27:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1631816900000|2021-09-16 18:28:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631816930000|2021-09-16 18:28:50|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1631816940000|2021-09-16 18:29:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1631816960000|2021-09-16 18:29:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|5
1631816970000|2021-09-16 18:29:30|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|0
1631816980000|2021-09-16 18:29:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1631816990000|2021-09-16 18:29:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1631817010000|2021-09-16 18:30:10|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1631817020000|2021-09-16 18:30:20|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1631817120000|2021-09-16 18:32:00|21.03|20.95|21.01|20.93|21.04|20.96|21.01|20.93|5
1631817190000|2021-09-16 18:33:10|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1631817200000|2021-09-16 18:33:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1631817300000|2021-09-16 18:35:00|||||||||1
1631817310000|2021-09-16 18:35:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631817370000|2021-09-16 18:36:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631817430000|2021-09-16 18:37:10|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|0
1631817500000|2021-09-16 18:38:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631817650000|2021-09-16 18:40:50|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1631817760000|2021-09-16 18:42:40|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|2
1631817780000|2021-09-16 18:43:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631817790000|2021-09-16 18:43:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631817880000|2021-09-16 18:44:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631817890000|2021-09-16 18:44:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631818060000|2021-09-16 18:47:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631818070000|2021-09-16 18:47:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1631818130000|2021-09-16 18:48:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631818280000|2021-09-16 18:51:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1631818400000|2021-09-16 18:53:20|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1631818410000|2021-09-16 18:53:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1631818420000|2021-09-16 18:53:40|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|9
1631818430000|2021-09-16 18:53:50|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|0
1631818440000|2021-09-16 18:54:00|20.91|20.83|20.91|20.83|20.91|20.83|20.89|20.81|2
1631818450000|2021-09-16 18:54:10|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|0
1631818460000|2021-09-16 18:54:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1631818470000|2021-09-16 18:54:30|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1631818510000|2021-09-16 18:55:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1631818520000|2021-09-16 18:55:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|2
1631818530000|2021-09-16 18:55:30|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|1
1631818540000|2021-09-16 18:55:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1631818630000|2021-09-16 18:57:10|||||||||1
1631818730000|2021-09-16 18:58:50|20.88|20.8|20.84|20.76|20.89|20.81|20.84|20.76|20
1631818750000|2021-09-16 18:59:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1631818770000|2021-09-16 18:59:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1631818800000|2021-09-16 19:00:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631818810000|2021-09-16 19:00:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|6
1631818820000|2021-09-16 19:00:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631818890000|2021-09-16 19:01:30|20.84|20.76|20.86|20.78|20.86|20.78|20.83|20.75|3
1631818900000|2021-09-16 19:01:40|20.88|20.8|20.86|20.78|20.88|20.8|20.84|20.76|22
1631819000000|2021-09-16 19:03:20|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1631819040000|2021-09-16 19:04:00|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|1
1631819050000|2021-09-16 19:04:10|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1631819100000|2021-09-16 19:05:00|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1631819140000|2021-09-16 19:05:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1631819190000|2021-09-16 19:06:30|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|9
1631819250000|2021-09-16 19:07:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1631819290000|2021-09-16 19:08:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|2
1631819300000|2021-09-16 19:08:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|5
1631819320000|2021-09-16 19:08:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|7
1631819560000|2021-09-16 19:12:40|||||||||5
1631819580000|2021-09-16 19:13:00|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|12
1631819620000|2021-09-16 19:13:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1631819660000|2021-09-16 19:14:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1631819700000|2021-09-16 19:15:00|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|1
1631819760000|2021-09-16 19:16:00|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1631819780000|2021-09-16 19:16:20|||||||||2
1631819830000|2021-09-16 19:17:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|2
1631819850000|2021-09-16 19:17:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1631819860000|2021-09-16 19:17:40|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1631819870000|2021-09-16 19:17:50|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1631819890000|2021-09-16 19:18:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1631819910000|2021-09-16 19:18:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1631819940000|2021-09-16 19:19:00|20.82|20.74|20.84|20.76|20.84|20.76|20.81|20.73|0
1631819950000|2021-09-16 19:19:10|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1631820000000|2021-09-16 19:20:00|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|0
1631820050000|2021-09-16 19:20:50|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|0
1631820060000|2021-09-16 19:21:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631820070000|2021-09-16 19:21:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1631820090000|2021-09-16 19:21:30|20.74|20.66|20.74|20.66|20.76|20.68|20.74|20.66|28
1631820100000|2021-09-16 19:21:40|20.76|20.68|20.76|20.68|20.76|20.68|20.74|20.66|2
1631820120000|2021-09-16 19:22:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1631820140000|2021-09-16 19:22:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|40
1631820250000|2021-09-16 19:24:10|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|12
1631820470000|2021-09-16 19:27:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|18
1631820490000|2021-09-16 19:28:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1631820550000|2021-09-16 19:29:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1631820740000|2021-09-16 19:32:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|12
1631820770000|2021-09-16 19:32:50|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|2
1631820790000|2021-09-16 19:33:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1631820800000|2021-09-16 19:33:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|1
1631820850000|2021-09-16 19:34:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1631820880000|2021-09-16 19:34:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1631820890000|2021-09-16 19:34:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1631820910000|2021-09-16 19:35:10|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|1
1631820950000|2021-09-16 19:35:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631820980000|2021-09-16 19:36:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1631820990000|2021-09-16 19:36:30|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1631821020000|2021-09-16 19:37:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631821030000|2021-09-16 19:37:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1631821040000|2021-09-16 19:37:20|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1631821150000|2021-09-16 19:39:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631821170000|2021-09-16 19:39:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1631821350000|2021-09-16 19:42:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|2
1631821370000|2021-09-16 19:42:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631821380000|2021-09-16 19:43:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1631821390000|2021-09-16 19:43:10|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|0
1631821420000|2021-09-16 19:43:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1631821440000|2021-09-16 19:44:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1631821450000|2021-09-16 19:44:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631821510000|2021-09-16 19:45:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1631821520000|2021-09-16 19:45:20|||||||||3
1631821530000|2021-09-16 19:45:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631821590000|2021-09-16 19:46:30|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|6
1631821850000|2021-09-16 19:50:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1631821870000|2021-09-16 19:51:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1631822040000|2021-09-16 19:54:00|||||||||7
1631822110000|2021-09-16 19:55:10|||||||||3
1631822120000|2021-09-16 19:55:20|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|15
1631822150000|2021-09-16 19:55:50|||||||||1
1631822160000|2021-09-16 19:56:00|20.99|20.91|20.94|20.86|20.99|20.91|20.94|20.86|4
1631822170000|2021-09-16 19:56:10|||||||||1
1631822180000|2021-09-16 19:56:20|||||||||2
1631822200000|2021-09-16 19:56:40|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|1
1631822210000|2021-09-16 19:56:50|||||||||1
1631822230000|2021-09-16 19:57:10|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|1
1631822260000|2021-09-16 19:57:40|20.96|20.88|20.96|20.88|21.07|20.88|20.96|20.8|2
1631822290000|2021-09-16 19:58:10|||||||||1
1631822310000|2021-09-16 19:58:30|21.05|20.8|21.05|20.8|21.05|20.8|21.02|20.77|1
1631822320000|2021-09-16 19:58:40|21.02|20.77|21.05|20.8|21.05|20.8|21.02|20.77|0
1631822330000|2021-09-16 19:58:50|21.02|20.77|21.05|20.8|21.05|20.8|21.02|20.77|0
1631822340000|2021-09-16 19:59:00|21.02|20.77|21.02|20.77|21.02|20.83|20.91|20.77|7
1631822350000|2021-09-16 19:59:10|20.91|20.83|21.02|20.77|21.02|20.83|20.91|20.75|0
1631822360000|2021-09-16 19:59:20|20.91|20.83|20.89|20.81|21.02|20.83|20.89|20.75|3
1631822370000|2021-09-16 19:59:30|20.93|20.85|20.97|20.72|20.97|20.88|20.93|20.72|3
1631822390000|2021-09-16 19:59:50|21|20.75|20.97|20.72|21|20.75|20.97|20.72|0
1631822400000|2021-09-16 20:00:00|21|20.75|21|20.75|21|20.75|21|20.75|0
1631837700000|2021-09-17 00:15:00|21.23|20.93|21.1|20.8|21.23|20.93|21.01|20.71|0
1631837710000|2021-09-17 00:15:10|21.15|20.85|21.2|20.9|21.2|20.9|21.15|20.85|0
1631837750000|2021-09-17 00:15:50|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1631837760000|2021-09-17 00:16:00|21.25|20.95|21.25|20.95|21.25|21|21.22|20.92|0
1631837770000|2021-09-17 00:16:10|21.2|20.94|21.25|20.95|21.25|20.95|21.2|20.94|0
1631837800000|2021-09-17 00:16:40|21.27|21|21.25|20.95|21.27|21.02|21.25|20.95|0
1631837860000|2021-09-17 00:17:40|21.2||21.25||21.25||21.2||0
1631837870000|2021-09-17 00:17:50|21.22|20.92|21.25|20.95|21.25|20.95|21.22|20.92|0
1631837930000|2021-09-17 00:18:50|21.22|20.92|21.25|20.95|21.25|20.95|21.22|20.92|0
1631837960000|2021-09-17 00:19:20|21.2||21.25||21.25||21.2||0
1631838000000|2021-09-17 00:20:00|21.22|20.92|21.25|20.95|21.25|21|21.22|20.92|0
1631838040000|2021-09-17 00:20:40|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1631838050000|2021-09-17 00:20:50|21.21||21.21||21.21||21.21||0
1631838060000|2021-09-17 00:21:00|21.18|20.93|21.2|20.95|21.2|20.95|21.18|20.93|0
1631838130000|2021-09-17 00:22:10|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1631838260000|2021-09-17 00:24:20||20.91||20.91||20.91||20.91|0
1631838270000|2021-09-17 00:24:30|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1631838300000|2021-09-17 00:25:00|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1631838330000|2021-09-17 00:25:30|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1631838350000|2021-09-17 00:25:50|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1631838360000|2021-09-17 00:26:00|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1631838390000|2021-09-17 00:26:30|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1631838460000|2021-09-17 00:27:40|21.2|20.95|21.21|20.91|21.21|20.95|21.2|20.91|0
1631838800000|2021-09-17 00:33:20|21.2|20.9|21.21|20.91|21.21|20.95|21.2|20.9|0
1631838820000|2021-09-17 00:33:40|21.16|20.9|21.2|20.9|21.2|20.9|21.16|20.9|0
1631838840000|2021-09-17 00:34:00|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1631838890000|2021-09-17 00:34:50|21.2|20.9|21.21|20.91|21.21|20.95|21.2|20.9|0
1631838950000|2021-09-17 00:35:50|21.2|20.9|21.21|20.91|21.21|20.95|21.2|20.9|0
1631838980000|2021-09-17 00:36:20|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1631839000000|2021-09-17 00:36:40|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1631839010000|2021-09-17 00:36:50|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1631839020000|2021-09-17 00:37:00|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1631839100000|2021-09-17 00:38:20|21.16||21.16||21.16||21.16||0
1631839110000|2021-09-17 00:38:30|21.13|20.88|21.02|20.94|21.13|20.94|21|20.88|1
1631839120000|2021-09-17 00:38:40|21.13|20.88|21.15|20.9|21.15|20.9|21.13|20.88|0
1631839130000|2021-09-17 00:38:50|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1631839270000|2021-09-17 00:41:10|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1631839330000|2021-09-17 00:42:10|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1631839340000|2021-09-17 00:42:20|21.18|20.93|21.16|20.91|21.18|20.93|21.16|20.91|0
1631839360000|2021-09-17 00:42:40|21.15|20.9|21.16|20.91|21.16|20.91|21.15|20.9|0
1631839440000|2021-09-17 00:44:00|21.18|20.93|21.16|20.91|21.18|20.93|21.16|20.91|0
1631839510000|2021-09-17 00:45:10|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1631839520000|2021-09-17 00:45:20|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1631839530000|2021-09-17 00:45:30|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1631839540000|2021-09-17 00:45:40|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1631839550000|2021-09-17 00:45:50|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1631839560000|2021-09-17 00:46:00|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1631839680000|2021-09-17 00:48:00|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1631839720000|2021-09-17 00:48:40|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1631840140000|2021-09-17 00:55:40|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1631840160000|2021-09-17 00:56:00|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1631840460000|2021-09-17 01:01:00|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1631840470000|2021-09-17 01:01:10|21.16||21.16||21.16||21.16||0
1631840480000|2021-09-17 01:01:20||20.91||20.91||20.91||20.91|0
1631840620000|2021-09-17 01:03:40|21.18|20.93|21.16|20.91|21.18|20.93|21.16|20.91|0
1631840820000|2021-09-17 01:07:00||20.86||20.86||20.86||20.86|0
1631840850000|2021-09-17 01:07:30|21.11||21.16||21.16||21.11||0
1631840870000|2021-09-17 01:07:50||20.91||20.91||20.91||20.91|0
1631840880000|2021-09-17 01:08:00||20.86||20.86||20.86||20.86|0
1631840940000|2021-09-17 01:09:00||20.91||20.86||20.91||20.86|0
1631841050000|2021-09-17 01:10:50||20.91||20.91||20.91||20.91|0
1631841060000|2021-09-17 01:11:00||20.86||20.86||20.86||20.86|0
1631841080000|2021-09-17 01:11:20||20.91||20.91||20.91||20.91|0
1631841100000|2021-09-17 01:11:40||20.86||20.86||20.86||20.86|0
1631841120000|2021-09-17 01:12:00||20.91||20.91||20.91||20.91|0
1631841130000|2021-09-17 01:12:10||20.86||20.86||20.91||20.86|0
1631841280000|2021-09-17 01:14:40|21.11||21.16||21.16||21.11||0
1631841400000|2021-09-17 01:16:40|21.15|20.9|21.16|20.86|21.16|20.9|21.15|20.86|0
1631841440000|2021-09-17 01:17:20||20.91||20.86||20.91||20.86|0
1631841460000|2021-09-17 01:17:40||20.91||20.86||20.91||20.86|0
1631841470000|2021-09-17 01:17:50||20.91||20.91||20.91||20.91|0
1631841480000|2021-09-17 01:18:00||20.86||20.86||20.86||20.86|0
1631841490000|2021-09-17 01:18:10||20.91||20.91||20.91||20.91|0
1631841560000|2021-09-17 01:19:20||20.86||20.86||20.86||20.86|0
1631841570000|2021-09-17 01:19:30||20.91||20.91||20.91||20.91|0
1631841580000|2021-09-17 01:19:40||20.86||20.86||20.86||20.86|0
1631841590000|2021-09-17 01:19:50||20.91||20.91||20.91||20.91|0
1631841600000|2021-09-17 01:20:00||20.86||20.91||20.91||20.86|0
1631841610000|2021-09-17 01:20:10||20.86||20.86||20.86||20.86|0
1631842060000|2021-09-17 01:27:40||20.91||20.91||20.91||20.91|0
1631842070000|2021-09-17 01:27:50||20.86||20.86||20.86||20.86|0
1631842110000|2021-09-17 01:28:30||20.91||20.91||20.91||20.91|0
1631842120000|2021-09-17 01:28:40||20.86||20.86||20.86||20.86|0
1631842130000|2021-09-17 01:28:50||20.91||20.91||20.91||20.91|0
1631842180000|2021-09-17 01:29:40||20.86||20.86||20.86||20.86|0
1631842200000|2021-09-17 01:30:00||20.91||20.91||20.91||20.91|0
1631842270000|2021-09-17 01:31:10|21.18|20.93|21.16|20.91|21.18|20.93|21.16|20.91|0
1631842320000|2021-09-17 01:32:00|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1631842350000|2021-09-17 01:32:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631842360000|2021-09-17 01:32:40|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1631842380000|2021-09-17 01:33:00|21.12|21.04|21.18|20.93|21.18|21.04|21.12|20.93|0
1631842390000|2021-09-17 01:33:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1631842400000|2021-09-17 01:33:20|21.18|20.93|21.12|21.04|21.18|21.04|21.12|20.93|0
1631842410000|2021-09-17 01:33:30|21.18|20.93|21.12|21.04|21.18|21.04|21.12|20.93|0
1631842430000|2021-09-17 01:33:50|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1631842500000|2021-09-17 01:35:00|21.12|21.04|21.18|20.93|21.18|21.04|21.12|20.93|0
1631842690000|2021-09-17 01:38:10|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1631842700000|2021-09-17 01:38:20|21.18|20.93|21.16|20.91|21.18|20.93|21.16|20.91|0
1631842740000|2021-09-17 01:39:00|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1631842750000|2021-09-17 01:39:10|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1631842760000|2021-09-17 01:39:20|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1631842790000|2021-09-17 01:39:50|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1631842800000|2021-09-17 01:40:00|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1631842810000|2021-09-17 01:40:10|21.16|20.91|21.18|20.93|21.18|20.93|21.16|20.91|0
1631842820000|2021-09-17 01:40:20|21.16|20.91|21.18|20.93|21.18|20.93|21.16|20.91|0
1631842840000|2021-09-17 01:40:40|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1631842850000|2021-09-17 01:40:50|21.18|20.93|21.16|20.91|21.18|20.93|21.16|20.91|0
1631842860000|2021-09-17 01:41:00|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1631842870000|2021-09-17 01:41:10|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1631842890000|2021-09-17 01:41:30|21.13|20.88|21.16|20.91|21.16|20.91|21.13|20.88|0
1631842920000|2021-09-17 01:42:00|21.13|20.88|21.18|20.93|21.18|20.93|21.13|20.88|0
1631842930000|2021-09-17 01:42:10|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1631842940000|2021-09-17 01:42:20|21.13|20.88|21.13|20.88|21.16|20.91|21.13|20.88|0
1631842950000|2021-09-17 01:42:30|21.11|20.86|21.13|20.88|21.13|20.88|21.11|20.86|0
1631842970000|2021-09-17 01:42:50|21.16|20.91|21.13|20.88|21.16|20.91|21.13|20.88|0
1631842980000|2021-09-17 01:43:00|21.16|20.91|21.13|20.88|21.16|20.91|21.13|20.88|0
1631842990000|2021-09-17 01:43:10|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1631843000000|2021-09-17 01:43:20|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1631843010000|2021-09-17 01:43:30|21.16|20.91|21.16|20.91|21.18|20.93|21.16|20.91|0
1631843020000|2021-09-17 01:43:40|21.13|20.88|21.16|20.91|21.16|20.91|21.11|20.86|0
1631843080000|2021-09-17 01:44:40|21.11|20.86|21.16|20.86|21.16|20.88|21.11|20.86|0
1631843090000|2021-09-17 01:44:50||20.91||20.91||20.91||20.91|0
1631843100000|2021-09-17 01:45:00|21.11|20.86|21.11|20.86|21.14|20.89|21.11|20.86|0
1631843110000|2021-09-17 01:45:10|21.14|20.89|21.16|20.91|21.16|20.91|21.14|20.89|0
1631843120000|2021-09-17 01:45:20|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1631843130000|2021-09-17 01:45:30|21.16||21.11||21.16||21.11||0
1631843140000|2021-09-17 01:45:40|21.16|20.83|21.16|20.86|21.16|20.86|21.11|20.83|0
1631843150000|2021-09-17 01:45:50|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1631843160000|2021-09-17 01:46:00||20.86||20.81||20.86||20.81|0
1631843170000|2021-09-17 01:46:10||20.86||20.81||20.86||20.81|0
1631843220000|2021-09-17 01:47:00||20.86||20.86||20.86||20.86|0
1631843240000|2021-09-17 01:47:20||20.81||20.81||20.81||20.81|0
1631843260000|2021-09-17 01:47:40||20.86||20.81||20.86||20.81|0
1631843280000|2021-09-17 01:48:00||20.86||20.86||20.86||20.81|0
1631843300000|2021-09-17 01:48:20||20.81||20.81||20.81||20.81|0
1631843500000|2021-09-17 01:51:40||20.86||20.81||20.86||20.81|0
1631843510000|2021-09-17 01:51:50||20.86||20.86||20.86||20.86|0
1631843520000|2021-09-17 01:52:00|21.16||21.16||21.16||21.16||0
1631843530000|2021-09-17 01:52:10|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1631843540000|2021-09-17 01:52:20|21.16|20.86|21.16|20.86|21.16|20.86|21.16|20.86|0
1631843580000|2021-09-17 01:53:00|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1631843590000|2021-09-17 01:53:10||20.86||20.81||20.86||20.81|0
1631843600000|2021-09-17 01:53:20||20.86||20.81||20.86||20.81|0
1631843610000|2021-09-17 01:53:30|21.16|20.86|21.16|20.86|21.16|20.86|21.11|20.81|0
1631843620000|2021-09-17 01:53:40|21.11|20.84|21.11|20.81|21.14|20.84|21.11|20.81|0
1631843690000|2021-09-17 01:54:50||20.86||20.81||20.86||20.81|0
1631843700000|2021-09-17 01:55:00|21.16|20.86|21.16|20.86|21.16|20.86|21.16|20.86|0
1631843780000|2021-09-17 01:56:20|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1631843800000|2021-09-17 01:56:40|21.16|20.86|21.16|20.86|21.16|20.86|21.16|20.86|0
1631844080000|2021-09-17 02:01:20|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1631844190000|2021-09-17 02:03:10|21.06|20.79|21.11|20.81|21.11|20.81|21.06|20.79|0
1631844210000|2021-09-17 02:03:30|21.09|20.79|21.11|20.81|21.11|20.81|21.09|20.79|0
1631844220000|2021-09-17 02:03:40|21.06|20.76|21.06|20.76|21.11|20.81|21.06|20.76|0
1631844230000|2021-09-17 02:03:50|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1631844450000|2021-09-17 02:07:30||20.86||20.81||20.86||20.81|0
1631844500000|2021-09-17 02:08:20|21.16|20.86|21.11|20.81|21.16|20.86|21.11|20.81|0
1631844520000|2021-09-17 02:08:40|21.13|20.83|21.16|20.86|21.16|20.86|21.13|20.83|0
1631844530000|2021-09-17 02:08:50|21.11|20.84|21.11|20.81|21.14|20.84|21.11|20.81|0
1631844600000|2021-09-17 02:10:00|21.16|20.86|21.11|20.81|21.16|20.86|21.11|20.81|0
1631844610000|2021-09-17 02:10:10|21.16|20.86|21.16|20.86|21.16|20.86|21.16|20.86|0
1631844650000|2021-09-17 02:10:50|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1631844850000|2021-09-17 02:14:10|21.13|20.86|21.13|20.88|21.13|20.88|21.13|20.86|0
1631845010000|2021-09-17 02:16:50|21.15|20.9|21.16|20.91|21.16|20.91|21.13|20.88|0
1631845140000|2021-09-17 02:19:00|21.15|20.9|21.16|20.91|21.16|20.91|21.13|20.88|0
1631845180000|2021-09-17 02:19:40|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1631845320000|2021-09-17 02:22:00|21.02|20.94|21.13|20.88|21.13|20.94|21.02|20.88|0
1631845380000|2021-09-17 02:23:00|21.02|20.94|21.13|20.88|21.13|20.94|21.02|20.88|0
1631845580000|2021-09-17 02:26:20|21.16|20.91|21.13|20.88|21.16|20.91|21.13|20.88|0
1631845760000|2021-09-17 02:29:20|21.16|20.91|21.18|20.93|21.18|20.93|21.16|20.91|0
1631845770000|2021-09-17 02:29:30|21.16|20.91|21.13|20.88|21.16|20.91|21.13|20.88|0
1631845780000|2021-09-17 02:29:40|21.16|20.91|21.16|20.91|21.16|20.91|21.13|20.88|0
1631845800000|2021-09-17 02:30:00|21.18|20.93|21.16|20.91|21.18|20.93|21.16|20.91|0
1631845810000|2021-09-17 02:30:10|21.18|20.93|21.18|20.93|21.18|20.93|21.16|20.91|0
1631845820000|2021-09-17 02:30:20|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1631845840000|2021-09-17 02:30:40|21.13|20.88|21.15|20.9|21.15|20.9|21.13|20.88|0
1631845850000|2021-09-17 02:30:50|21.13|20.88|21.16|20.91|21.16|20.91|21.13|20.88|0
1631845980000|2021-09-17 02:33:00|21.18|20.93|21.16|20.91|21.18|20.93|21.16|20.91|0
1631846050000|2021-09-17 02:34:10|21.18|20.93|21.16|20.91|21.18|20.93|21.16|20.91|0
1631846060000|2021-09-17 02:34:20|21.18|20.93|21.16|20.91|21.18|20.93|21.16|20.91|0
1631846110000|2021-09-17 02:35:10|21.18|20.93|21.16|20.91|21.18|20.93|21.16|20.91|0
1631846190000|2021-09-17 02:36:30|21.13|20.88|21.15|20.9|21.15|20.9|21.13|20.88|0
1631846200000|2021-09-17 02:36:40|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1631846210000|2021-09-17 02:36:50|21.13|20.88|21.15|20.9|21.15|20.9|21.13|20.88|0
1631846220000|2021-09-17 02:37:00|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1631846260000|2021-09-17 02:37:40|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1631846390000|2021-09-17 02:39:50|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1631846400000|2021-09-17 02:40:00|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1631846410000|2021-09-17 02:40:10|21.16|20.91|21.13|20.88|21.16|20.91|21.13|20.88|0
1631846420000|2021-09-17 02:40:20|21.16|20.91|21.16|20.91|21.16|20.91|21.13|20.88|0
1631846490000|2021-09-17 02:41:30|21.13|20.88|21.16|20.91|21.16|20.91|21.13|20.88|0
1631846540000|2021-09-17 02:42:20|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1631846710000|2021-09-17 02:45:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1631846720000|2021-09-17 02:45:20|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1631846760000|2021-09-17 02:46:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1631846770000|2021-09-17 02:46:10|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1631846890000|2021-09-17 02:48:10|21.15|20.9|21.16|20.91|21.16|20.91|21.15|20.9|0
1631846900000|2021-09-17 02:48:20|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1631846910000|2021-09-17 02:48:30|21.15|20.9|21.13|20.88|21.15|20.9|21.13|20.88|0
1631846950000|2021-09-17 02:49:10|21.15|20.9|21.13|20.88|21.16|20.91|21.13|20.88|0
1631847000000|2021-09-17 02:50:00|21.16|20.91|21.18|20.93|21.18|20.93|21.16|20.91|0
1631847070000|2021-09-17 02:51:10|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1631847080000|2021-09-17 02:51:20|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1631847110000|2021-09-17 02:51:50|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1631847120000|2021-09-17 02:52:00|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1631847160000|2021-09-17 02:52:40|21.16|20.91|21.18|20.93|21.18|20.93|21.16|20.91|0
1631847220000|2021-09-17 02:53:40|21.16|20.91|21.18|20.93|21.18|20.93|21.16|20.91|0
1631847230000|2021-09-17 02:53:50|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1631847280000|2021-09-17 02:54:40|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1631847550000|2021-09-17 02:59:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1631847580000|2021-09-17 02:59:40|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1631847600000|2021-09-17 03:00:00|21.02|20.94|21.13|20.88|21.13|20.94|21.02|20.88|0
1631847900000|2021-09-17 03:05:00|21.02|20.94|21.02|20.94|21.13|20.94|21.02|20.86|0
1631847910000|2021-09-17 03:05:10|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1631847920000|2021-09-17 03:05:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1631847930000|2021-09-17 03:05:30|21.13|20.88|21.02|20.94|21.13|20.94|21.02|20.88|0
1631848620000|2021-09-17 03:17:00|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1631848630000|2021-09-17 03:17:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|1
1631848770000|2021-09-17 03:19:30|||||||||5
1631848810000|2021-09-17 03:20:10|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|6
1631848820000|2021-09-17 03:20:20|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|5
1631848980000|2021-09-17 03:23:00|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1631849250000|2021-09-17 03:27:30|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1631849260000|2021-09-17 03:27:40|21.03|20.78|21.03|20.78|21.06|20.81|21.03|20.78|0
1631849270000|2021-09-17 03:27:50|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1631849320000|2021-09-17 03:28:40|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1631849350000|2021-09-17 03:29:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1631849360000|2021-09-17 03:29:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1631849370000|2021-09-17 03:29:30|20.94|20.86|20.97|20.89|21.07|20.89|20.94|20.82|4
1631849390000|2021-09-17 03:29:50|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|1
1631849400000|2021-09-17 03:30:00|20.92|20.84|20.98|20.73|20.98|20.84|20.92|20.73|0
1631849410000|2021-09-17 03:30:10|20.92|20.84|20.98|20.73|20.98|20.84|20.92|20.73|0
1631849420000|2021-09-17 03:30:20|20.92|20.84|20.92|20.84|20.98|20.84|20.92|20.73|0
1631849480000|2021-09-17 03:31:20|||||||||1
1631850250000|2021-09-17 03:44:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1631850920000|2021-09-17 03:55:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1631851060000|2021-09-17 03:57:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|2
1631851140000|2021-09-17 03:59:00|21.02|20.94|20.97|20.89|21.08|20.94|20.97|20.83|0
1631851280000|2021-09-17 04:01:20|21.02|20.94|21.02|20.94|21.02|20.94|20.97|20.89|0
1631851300000|2021-09-17 04:01:40|21.08|20.83|20.97|20.89|21.08|20.94|20.97|20.83|0
1631852520000|2021-09-17 04:22:00|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1631853430000|2021-09-17 04:37:10|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1631853440000|2021-09-17 04:37:20|20.95|20.87|20.94|20.86|20.97|20.89|20.94|20.86|0
1631854410000|2021-09-17 04:53:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|1
1631854420000|2021-09-17 04:53:40|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1631854440000|2021-09-17 04:54:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1631854460000|2021-09-17 04:54:20|20.9|20.82|20.9|20.82|20.9|20.82|20.88|20.8|0
1631854470000|2021-09-17 04:54:30|20.87|20.79|20.9|20.82|20.9|20.82|20.87|20.79|0
1631854480000|2021-09-17 04:54:40|20.87|20.79|20.9|20.82|20.9|20.82|20.87|20.79|0
1631854490000|2021-09-17 04:54:50|20.87|20.79|20.87|20.79|20.9|20.82|20.87|20.79|0
1631854520000|2021-09-17 04:55:20|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1631854530000|2021-09-17 04:55:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631854900000|2021-09-17 05:01:40|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1631854910000|2021-09-17 05:01:50|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1631854930000|2021-09-17 05:02:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631854940000|2021-09-17 05:02:20|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1631854950000|2021-09-17 05:02:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1631854960000|2021-09-17 05:02:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631855170000|2021-09-17 05:06:10|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|2
1631855180000|2021-09-17 05:06:20|20.8|20.72|20.8|20.72|20.8|20.72|20.78|20.7|0
1631855190000|2021-09-17 05:06:30|20.78|20.7|20.78|20.7|20.8|20.72|20.78|20.7|0
1631855200000|2021-09-17 05:06:40|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1631855210000|2021-09-17 05:06:50|20.8|20.72|20.8|20.72|20.8|20.72|20.78|20.7|0
1631855220000|2021-09-17 05:07:00|20.78|20.7|20.78|20.7|20.8|20.72|20.78|20.7|0
1631855230000|2021-09-17 05:07:10|20.8|20.72|20.8|20.72|20.82|20.74|20.78|20.7|0
1631855240000|2021-09-17 05:07:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631855250000|2021-09-17 05:07:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1631855290000|2021-09-17 05:08:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631855300000|2021-09-17 05:08:20|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1631855320000|2021-09-17 05:08:40|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|0
1631855340000|2021-09-17 05:09:00|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|0
1631855350000|2021-09-17 05:09:10|20.83|20.75|20.78|20.7|20.83|20.75|20.78|20.7|0
1631855370000|2021-09-17 05:09:30|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1631855380000|2021-09-17 05:09:40|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1631855470000|2021-09-17 05:11:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1631855500000|2021-09-17 05:11:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631855520000|2021-09-17 05:12:00|||||||||1
1631855900000|2021-09-17 05:18:20|20.89|20.64|20.83|20.75|20.89|20.75|20.83|20.64|0
1631855930000|2021-09-17 05:18:50|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1631855940000|2021-09-17 05:19:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631855950000|2021-09-17 05:19:10|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1631855960000|2021-09-17 05:19:20|20.83|20.75|20.89|20.64|20.89|20.75|20.83|20.64|0
1631855970000|2021-09-17 05:19:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1631856110000|2021-09-17 05:21:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1631856330000|2021-09-17 05:25:30|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|8
1631856350000|2021-09-17 05:25:50|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1631856360000|2021-09-17 05:26:00|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1631856370000|2021-09-17 05:26:10|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1631856380000|2021-09-17 05:26:20|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1631856390000|2021-09-17 05:26:30|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1631856400000|2021-09-17 05:26:40|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1631856410000|2021-09-17 05:26:50|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1631856460000|2021-09-17 05:27:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631856510000|2021-09-17 05:28:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631856540000|2021-09-17 05:29:00|20.83|20.75|20.83|20.75|20.85|20.77|20.83|20.75|0
1631856550000|2021-09-17 05:29:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631856570000|2021-09-17 05:29:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631856590000|2021-09-17 05:29:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631856600000|2021-09-17 05:30:00|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1631856620000|2021-09-17 05:30:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631856790000|2021-09-17 05:33:10|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1631856800000|2021-09-17 05:33:20|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1631856810000|2021-09-17 05:33:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631856820000|2021-09-17 05:33:40|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1631856850000|2021-09-17 05:34:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631856870000|2021-09-17 05:34:30|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1631856900000|2021-09-17 05:35:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631856910000|2021-09-17 05:35:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631857130000|2021-09-17 05:38:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1631857140000|2021-09-17 05:39:00|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1631857150000|2021-09-17 05:39:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1631857160000|2021-09-17 05:39:20|20.83|20.75|20.87|20.79|20.87|20.79|20.83|20.75|0
1631857170000|2021-09-17 05:39:30|20.83|20.75|20.83|20.75|20.87|20.79|20.83|20.75|0
1631857200000|2021-09-17 05:40:00|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1631857390000|2021-09-17 05:43:10|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1631857430000|2021-09-17 05:43:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631857450000|2021-09-17 05:44:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1631857460000|2021-09-17 05:44:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631857470000|2021-09-17 05:44:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631857480000|2021-09-17 05:44:40|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1631857490000|2021-09-17 05:44:50|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1631857500000|2021-09-17 05:45:00|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1631857530000|2021-09-17 05:45:30|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1631857630000|2021-09-17 05:47:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631857650000|2021-09-17 05:47:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631857660000|2021-09-17 05:47:40|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1631857670000|2021-09-17 05:47:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631857690000|2021-09-17 05:48:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1631857700000|2021-09-17 05:48:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631858090000|2021-09-17 05:54:50|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|10
1631858110000|2021-09-17 05:55:10|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|5
1631858200000|2021-09-17 05:56:40|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1631858260000|2021-09-17 05:57:40|20.9|20.82|20.9|20.82|20.9|20.82|20.88|20.8|0
1631858270000|2021-09-17 05:57:50|20.88|20.8|20.88|20.8|20.9|20.82|20.85|20.77|1
1631858340000|2021-09-17 05:59:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631858360000|2021-09-17 05:59:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|10
1631858370000|2021-09-17 05:59:30|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|2
1631858380000|2021-09-17 05:59:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631858400000|2021-09-17 06:00:00|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|3
1631858410000|2021-09-17 06:00:10|20.88|20.8|20.88|20.8|20.88|20.8|20.85|20.77|0
1631858450000|2021-09-17 06:00:50|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|0
1631858460000|2021-09-17 06:01:00|20.85|20.77|20.87|20.79|20.88|20.8|20.85|20.77|0
1631858470000|2021-09-17 06:01:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631858480000|2021-09-17 06:01:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631858490000|2021-09-17 06:01:30|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|6
1631858540000|2021-09-17 06:02:20|20.8|20.72|20.8|20.72|20.83|20.75|20.8|20.72|2
1631858580000|2021-09-17 06:03:00|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|0
1631858600000|2021-09-17 06:03:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631858610000|2021-09-17 06:03:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631858620000|2021-09-17 06:03:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631858640000|2021-09-17 06:04:00|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|0
1631858650000|2021-09-17 06:04:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631858670000|2021-09-17 06:04:30|20.83|20.75|20.83|20.75|20.85|20.77|20.83|20.75|0
1631858690000|2021-09-17 06:04:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631858720000|2021-09-17 06:05:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631858730000|2021-09-17 06:05:30|20.8|20.72|20.8|20.72|20.83|20.75|20.8|20.72|0
1631858760000|2021-09-17 06:06:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1631858780000|2021-09-17 06:06:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631858840000|2021-09-17 06:07:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|3
1631858860000|2021-09-17 06:07:40|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|1
1631858900000|2021-09-17 06:08:20|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|0
1631859090000|2021-09-17 06:11:30|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|0
1631859720000|2021-09-17 06:22:00|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|0
1631859730000|2021-09-17 06:22:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631859740000|2021-09-17 06:22:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631859820000|2021-09-17 06:23:40|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1631859920000|2021-09-17 06:25:20|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1631859990000|2021-09-17 06:26:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631860050000|2021-09-17 06:27:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1631860060000|2021-09-17 06:27:40|20.85|20.77|20.85|20.77|20.86|20.78|20.85|20.77|0
1631860170000|2021-09-17 06:29:30|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1631860340000|2021-09-17 06:32:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1631860350000|2021-09-17 06:32:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631860390000|2021-09-17 06:33:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1631860400000|2021-09-17 06:33:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631860480000|2021-09-17 06:34:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1631860490000|2021-09-17 06:34:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|6
1631860610000|2021-09-17 06:36:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1631860910000|2021-09-17 06:41:50|||||||||25
1631860920000|2021-09-17 06:42:00|||||||||4
1631861220000|2021-09-17 06:47:00|||||||||40
1631861230000|2021-09-17 06:47:10|||||||||3
1631861820000|2021-09-17 06:57:00|||||||||10
1631861950000|2021-09-17 06:59:10|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|33
1631861980000|2021-09-17 06:59:40|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|7
1631861990000|2021-09-17 06:59:50|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|8
1631862000000|2021-09-17 07:00:00|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|16
1631862010000|2021-09-17 07:00:10|20.83|20.75|20.85|20.77|20.85|20.77|20.81|20.73|18
1631862020000|2021-09-17 07:00:20|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|1
1631862030000|2021-09-17 07:00:30|20.83|20.75|20.85|20.77|20.85|20.77|20.8|20.72|2
1631862100000|2021-09-17 07:01:40|20.83|20.75|20.85|20.77|20.85|20.77|20.81|20.73|5
1631862110000|2021-09-17 07:01:50|||||||||10
1631862120000|2021-09-17 07:02:00|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|1
1631862130000|2021-09-17 07:02:10|||||||||11
1631862180000|2021-09-17 07:03:00|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|4
1631862190000|2021-09-17 07:03:10|20.85|20.77|20.81|20.73|20.85|20.77|20.81|20.73|1
1631862200000|2021-09-17 07:03:20|20.83|20.75|20.81|20.73|20.83|20.75|20.8|20.72|0
1631862210000|2021-09-17 07:03:30|20.8|20.72|20.8|20.72|20.83|20.75|20.8|20.72|13
1631862220000|2021-09-17 07:03:40|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|1
1631862260000|2021-09-17 07:04:20|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|68
1631862270000|2021-09-17 07:04:30|20.8|20.72|20.8|20.72|20.8|20.72|20.76|20.68|2
1631862280000|2021-09-17 07:04:40|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1631862290000|2021-09-17 07:04:50|20.81|20.73|20.81|20.73|20.85|20.77|20.81|20.73|18
1631862300000|2021-09-17 07:05:00|20.85|20.77|20.8|20.72|20.85|20.77|20.8|20.72|12
1631862310000|2021-09-17 07:05:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|5
1631862320000|2021-09-17 07:05:20|20.83|20.75|20.81|20.73|20.85|20.77|20.81|20.73|2
1631862350000|2021-09-17 07:05:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1631862360000|2021-09-17 07:06:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1631862370000|2021-09-17 07:06:10|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|0
1631862380000|2021-09-17 07:06:20|20.78|20.7|20.76|20.68|20.8|20.72|20.76|20.68|196
1631862430000|2021-09-17 07:07:10|20.8|20.72|20.8|20.72|20.8|20.72|20.76|20.68|71
1631862440000|2021-09-17 07:07:20|20.81|20.73|20.85|20.77|20.85|20.77|20.81|20.73|24
1631862450000|2021-09-17 07:07:30|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|2
1631862460000|2021-09-17 07:07:40|20.9|20.82|20.85|20.77|20.9|20.82|20.85|20.77|63
1631862510000|2021-09-17 07:08:30|||||||||1
1631862540000|2021-09-17 07:09:00|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|20
1631862590000|2021-09-17 07:09:50|20.93|20.85|20.9|20.82|20.95|20.87|20.9|20.82|6
1631862620000|2021-09-17 07:10:20|20.95|20.87|20.9|20.82|20.95|20.87|20.9|20.82|49
1631862640000|2021-09-17 07:10:40|20.88|20.8|20.87|20.79|20.88|20.8|20.85|20.77|6
1631862650000|2021-09-17 07:10:50|20.85|20.77|20.9|20.82|20.9|20.82|20.85|20.77|7
1631862660000|2021-09-17 07:11:00|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|3
1631862670000|2021-09-17 07:11:10|20.85|20.77|20.9|20.82|20.9|20.82|20.85|20.77|20
1631862680000|2021-09-17 07:11:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631862690000|2021-09-17 07:11:30|20.9|20.82|20.9|20.82|20.9|20.82|20.88|20.8|0
1631862790000|2021-09-17 07:13:10|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|1
1631862800000|2021-09-17 07:13:20|20.9|20.82|20.9|20.82|20.9|20.82|20.87|20.79|11
1631862840000|2021-09-17 07:14:00|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|14
1631862850000|2021-09-17 07:14:10|20.87|20.79|20.9|20.82|20.9|20.82|20.85|20.77|10
1631862890000|2021-09-17 07:14:50|||||||||3
1631862900000|2021-09-17 07:15:00|20.92|20.84|20.88|20.8|20.92|20.84|20.88|20.8|12
1631862910000|2021-09-17 07:15:10|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|7
1631862920000|2021-09-17 07:15:20|20.9|20.82|20.9|20.82|20.9|20.82|20.88|20.8|2
1631862930000|2021-09-17 07:15:30|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|15
1631862940000|2021-09-17 07:15:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|1
1631862950000|2021-09-17 07:15:50|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1631862960000|2021-09-17 07:16:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631862970000|2021-09-17 07:16:10|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|5
1631862980000|2021-09-17 07:16:20|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|6
1631863000000|2021-09-17 07:16:40|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1631863070000|2021-09-17 07:17:50|20.92|20.84|20.93|20.85|20.95|20.87|20.9|20.82|26
1631863080000|2021-09-17 07:18:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1631863090000|2021-09-17 07:18:10|||||||||15
1631863100000|2021-09-17 07:18:20|||||||||1
1631863110000|2021-09-17 07:18:30|20.93|20.85|20.95|20.87|20.95|20.87|20.9|20.82|5
1631863120000|2021-09-17 07:18:40|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|13
1631863130000|2021-09-17 07:18:50|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|1
1631863160000|2021-09-17 07:19:20|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|1
1631863190000|2021-09-17 07:19:50|20.93|20.85|20.93|20.85|20.95|20.87|20.9|20.82|0
1631863200000|2021-09-17 07:20:00|20.9|20.82|20.9|20.82|20.95|20.87|20.9|20.82|2
1631863210000|2021-09-17 07:20:10|20.93|20.85|20.95|20.87|20.95|20.87|20.9|20.82|3
1631863220000|2021-09-17 07:20:20|20.9|20.82|20.9|20.82|20.93|20.85|20.9|20.82|7
1631863230000|2021-09-17 07:20:30|20.93|20.85|20.95|20.87|20.95|20.87|20.9|20.82|10
1631863240000|2021-09-17 07:20:40|20.93|20.85|20.9|20.82|20.95|20.87|20.9|20.82|1
1631863250000|2021-09-17 07:20:50|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|0
1631863270000|2021-09-17 07:21:10|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1631863280000|2021-09-17 07:21:20|20.92|20.84|20.95|20.87|20.95|20.87|20.9|20.82|1
1631863290000|2021-09-17 07:21:30|20.93|20.85|20.9|20.82|20.95|20.87|20.9|20.82|1
1631863300000|2021-09-17 07:21:40|20.95|20.87|20.92|20.84|20.95|20.87|20.9|20.82|3
1631863310000|2021-09-17 07:21:50|20.9|20.82|20.9|20.82|20.95|20.87|20.9|20.82|2
1631863370000|2021-09-17 07:22:50|||||||||5
1631863390000|2021-09-17 07:23:10|20.87|20.79|20.9|20.82|20.9|20.82|20.87|20.79|66
1631863400000|2021-09-17 07:23:20|20.85|20.77|20.9|20.82|20.9|20.82|20.85|20.77|9
1631863410000|2021-09-17 07:23:30|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|7
1631863430000|2021-09-17 07:23:50|20.88|20.8|20.9|20.82|20.9|20.82|20.85|20.77|22
1631863440000|2021-09-17 07:24:00|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1631863450000|2021-09-17 07:24:10|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1631863460000|2021-09-17 07:24:20|20.88|20.8|20.88|20.8|20.9|20.82|20.88|20.8|0
1631863470000|2021-09-17 07:24:30|20.9|20.82|20.9|20.82|20.9|20.82|20.88|20.8|5
1631863480000|2021-09-17 07:24:40|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1631863500000|2021-09-17 07:25:00|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1631863510000|2021-09-17 07:25:10|20.88|20.8|20.9|20.82|20.9|20.82|20.85|20.77|0
1631863520000|2021-09-17 07:25:20|20.88|20.8|20.85|20.77|20.9|20.82|20.85|20.77|0
1631863560000|2021-09-17 07:26:00|||||||||24
1631863620000|2021-09-17 07:27:00|||||||||1
1631863640000|2021-09-17 07:27:20|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1631863680000|2021-09-17 07:28:00|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|58
1631863700000|2021-09-17 07:28:20|20.83|20.75|20.8|20.72|20.85|20.77|20.8|20.72|1
1631863730000|2021-09-17 07:28:50|20.85|20.77|20.8|20.72|20.85|20.77|20.8|20.72|7
1631863750000|2021-09-17 07:29:10|20.85|20.77|20.8|20.72|20.85|20.77|20.8|20.72|16
1631863760000|2021-09-17 07:29:20|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|0
1631863770000|2021-09-17 07:29:30|20.83|20.75|20.83|20.75|20.85|20.77|20.8|20.72|0
1631863780000|2021-09-17 07:29:40|20.81|20.73|20.85|20.77|20.85|20.77|20.81|20.73|2
1631863820000|2021-09-17 07:30:20|20.87|20.79|20.9|20.82|20.9|20.82|20.85|20.77|62
1631863830000|2021-09-17 07:30:30|20.87|20.79|20.85|20.77|20.9|20.82|20.85|20.77|81
1631863870000|2021-09-17 07:31:10|||||||||8
1631863880000|2021-09-17 07:31:20|20.8|20.72|20.8|20.72|20.82|20.74|20.8|20.72|21
1631863890000|2021-09-17 07:31:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|16
1631863900000|2021-09-17 07:31:40|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1631863920000|2021-09-17 07:32:00|20.8|20.72|20.8|20.72|20.85|20.77|20.8|20.72|14
1631863940000|2021-09-17 07:32:20|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1631863950000|2021-09-17 07:32:30|20.82|20.74|20.83|20.75|20.85|20.77|20.8|20.72|1
1631863960000|2021-09-17 07:32:40|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|0
1631863970000|2021-09-17 07:32:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1631864070000|2021-09-17 07:34:30|||||||||34
1631864080000|2021-09-17 07:34:40|||||||||24
1631864090000|2021-09-17 07:34:50|||||||||5
1631864100000|2021-09-17 07:35:00|||||||||18
1631864110000|2021-09-17 07:35:10|||||||||20
1631864120000|2021-09-17 07:35:20|||||||||6
1631864130000|2021-09-17 07:35:30|||||||||19
1631864140000|2021-09-17 07:35:40|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|7
1631864150000|2021-09-17 07:35:50|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|14
1631864160000|2021-09-17 07:36:00|||||||||15
1631864170000|2021-09-17 07:36:10|||||||||6
1631864180000|2021-09-17 07:36:20|||||||||12
1631864190000|2021-09-17 07:36:30|||||||||12
1631864650000|2021-09-17 07:44:10|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|4
1631864690000|2021-09-17 07:44:50|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|2
1631864750000|2021-09-17 07:45:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|3
1631864760000|2021-09-17 07:46:00|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|0
1631864810000|2021-09-17 07:46:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|18
1631864820000|2021-09-17 07:47:00|20.87|20.79|20.85|20.77|20.9|20.82|20.85|20.77|1
1631864830000|2021-09-17 07:47:10|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|17
1631864910000|2021-09-17 07:48:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|45
1631864920000|2021-09-17 07:48:40|20.87|20.79|20.9|20.82|20.9|20.82|20.87|20.79|0
1631864930000|2021-09-17 07:48:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1631864940000|2021-09-17 07:49:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1631864950000|2021-09-17 07:49:10|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1631864980000|2021-09-17 07:49:40|20.87|20.79|20.85|20.77|20.9|20.82|20.85|20.77|4
1631865000000|2021-09-17 07:50:00|20.87|20.79|20.85|20.77|20.9|20.82|20.85|20.77|0
1631865030000|2021-09-17 07:50:30|||||||||2
1631865070000|2021-09-17 07:51:10|||||||||14
1631865080000|2021-09-17 07:51:20|||||||||29
1631865090000|2021-09-17 07:51:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|23
1631865100000|2021-09-17 07:51:40|||||||||14
1631865110000|2021-09-17 07:51:50|||||||||14
1631865120000|2021-09-17 07:52:00|||||||||3
1631865350000|2021-09-17 07:55:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|269
1631865380000|2021-09-17 07:56:20|||||||||1
1631865430000|2021-09-17 07:57:10|||||||||1
1631865450000|2021-09-17 07:57:30|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|1
1631865460000|2021-09-17 07:57:40|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|61
1631865600000|2021-09-17 08:00:00|||||||||1
1631865620000|2021-09-17 08:00:20|20.87|20.79|20.87|20.79|20.9|20.82|20.85|20.77|6
1631865630000|2021-09-17 08:00:30|20.9|20.82|20.85|20.77|20.9|20.82|20.85|20.77|3
1631865670000|2021-09-17 08:01:10|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1631865770000|2021-09-17 08:02:50|||||||||33
1631865910000|2021-09-17 08:05:10|20.9|20.82|20.9|20.82|20.9|20.82|20.85|20.77|26
1631865920000|2021-09-17 08:05:20|20.87|20.79|20.9|20.82|20.9|20.82|20.87|20.79|0
1631865980000|2021-09-17 08:06:20|20.95|20.87|20.9|20.82|20.95|20.87|20.9|20.82|32
1631866030000|2021-09-17 08:07:10|||||||||11
1631866040000|2021-09-17 08:07:20|20.85|20.77|20.85|20.77|20.9|20.82|20.85|20.77|16
1631866050000|2021-09-17 08:07:30|20.9|20.82|20.85|20.77|20.9|20.82|20.85|20.77|1
1631866060000|2021-09-17 08:07:40|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|0
1631866070000|2021-09-17 08:07:50|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|0
1631866080000|2021-09-17 08:08:00|20.88|20.8|20.85|20.77|20.9|20.82|20.85|20.77|0
1631866090000|2021-09-17 08:08:10|20.9|20.82|20.85|20.77|20.9|20.82|20.85|20.77|1
1631866100000|2021-09-17 08:08:20|20.88|20.8|20.9|20.82|20.9|20.82|20.85|20.77|0
1631866110000|2021-09-17 08:08:30|20.88|20.8|20.85|20.77|20.9|20.82|20.85|20.77|6
1631866120000|2021-09-17 08:08:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631866130000|2021-09-17 08:08:50|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|0
1631866140000|2021-09-17 08:09:00|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1631866150000|2021-09-17 08:09:10|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|1
1631866160000|2021-09-17 08:09:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631866230000|2021-09-17 08:10:30|||||||||24
1631866240000|2021-09-17 08:10:40|||||||||1
1631866260000|2021-09-17 08:11:00|20.88|20.8|20.88|20.8|20.9|20.82|20.85|20.77|15
1631866270000|2021-09-17 08:11:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1631866320000|2021-09-17 08:12:00|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|0
1631866350000|2021-09-17 08:12:30|||||||||10
1631866370000|2021-09-17 08:12:50|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|6
1631866480000|2021-09-17 08:14:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|1
1631866490000|2021-09-17 08:14:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1631866500000|2021-09-17 08:15:00|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1631866570000|2021-09-17 08:16:10|20.88|20.8|20.88|20.8|20.9|20.82|20.88|20.8|0
1631866580000|2021-09-17 08:16:20|20.9|20.82|20.9|20.82|20.9|20.82|20.88|20.8|0
1631866590000|2021-09-17 08:16:30|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1631866610000|2021-09-17 08:16:50|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|1
1631866660000|2021-09-17 08:17:40|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1631866670000|2021-09-17 08:17:50|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|0
1631866860000|2021-09-17 08:21:00|||||||||2
1631866870000|2021-09-17 08:21:10|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|0
1631866910000|2021-09-17 08:21:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|8
1631866930000|2021-09-17 08:22:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|2
1631866940000|2021-09-17 08:22:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1631866960000|2021-09-17 08:22:40|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|0
1631866970000|2021-09-17 08:22:50|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|0
1631866980000|2021-09-17 08:23:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|9
1631866990000|2021-09-17 08:23:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1631867000000|2021-09-17 08:23:20|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1631867060000|2021-09-17 08:24:20|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|1
1631867130000|2021-09-17 08:25:30|||||||||1
1631867170000|2021-09-17 08:26:10|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|0
1631867180000|2021-09-17 08:26:20|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|1
1631867200000|2021-09-17 08:26:40|||||||||20
1631867280000|2021-09-17 08:28:00|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|0
1631867290000|2021-09-17 08:28:10|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|1
1631867330000|2021-09-17 08:28:50|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|1
1631867340000|2021-09-17 08:29:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|1
1631867350000|2021-09-17 08:29:10|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|1
1631867390000|2021-09-17 08:29:50|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|30
1631867400000|2021-09-17 08:30:00|||||||||2
1631867410000|2021-09-17 08:30:10|20.93|20.85|20.93|20.85|20.93|20.85|20.9|20.82|8
1631867420000|2021-09-17 08:30:20|20.9|20.82|20.9|20.82|20.95|20.87|20.9|20.82|11
1631867430000|2021-09-17 08:30:30|20.93|20.85|20.93|20.85|20.95|20.87|20.9|20.82|0
1631867440000|2021-09-17 08:30:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1631867450000|2021-09-17 08:30:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|5
1631867460000|2021-09-17 08:31:00|20.9|20.82|20.95|20.87|20.95|20.87|20.9|20.82|0
1631867470000|2021-09-17 08:31:10|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|0
1631867490000|2021-09-17 08:31:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1631867510000|2021-09-17 08:31:50|20.9|20.82|20.95|20.87|20.95|20.87|20.9|20.82|5
1631867520000|2021-09-17 08:32:00|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|0
1631867530000|2021-09-17 08:32:10|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|0
1631867540000|2021-09-17 08:32:20|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|0
1631867550000|2021-09-17 08:32:30|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|0
1631867600000|2021-09-17 08:33:20|||||||||15
1631867610000|2021-09-17 08:33:30|||||||||8
1631867810000|2021-09-17 08:36:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|16
1631867820000|2021-09-17 08:37:00|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1631867930000|2021-09-17 08:38:50|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1631868000000|2021-09-17 08:40:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|1
1631868010000|2021-09-17 08:40:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1631868250000|2021-09-17 08:44:10|||||||||2
1631868590000|2021-09-17 08:49:50|||||||||7
1631868890000|2021-09-17 08:54:50|||||||||27
1631868990000|2021-09-17 08:56:30|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|1
1631869030000|2021-09-17 08:57:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|1
1631869050000|2021-09-17 08:57:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|1
1631869060000|2021-09-17 08:57:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1631869070000|2021-09-17 08:57:50|||||||||3
1631869100000|2021-09-17 08:58:20|||||||||34
1631869170000|2021-09-17 08:59:30|||||||||10
1631869330000|2021-09-17 09:02:10|||||||||17
1631869340000|2021-09-17 09:02:20|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|4
1631869380000|2021-09-17 09:03:00|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|0
1631869390000|2021-09-17 09:03:10|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|0
1631869410000|2021-09-17 09:03:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1631869420000|2021-09-17 09:03:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1631869510000|2021-09-17 09:05:10|||||||||31
1631869560000|2021-09-17 09:06:00|||||||||4
1631869620000|2021-09-17 09:07:00|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|31
1631869690000|2021-09-17 09:08:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|3
1631869700000|2021-09-17 09:08:20|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|19
1631869710000|2021-09-17 09:08:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1631869720000|2021-09-17 09:08:40|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1631869730000|2021-09-17 09:08:50|||||||||1
1631869780000|2021-09-17 09:09:40|||||||||116
1631869800000|2021-09-17 09:10:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|10
1631869810000|2021-09-17 09:10:10|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|4
1631869880000|2021-09-17 09:11:20|21|20.92|21|20.92|21|20.92|21|20.92|9
1631869910000|2021-09-17 09:11:50|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1631869940000|2021-09-17 09:12:20|||||||||30
1631869950000|2021-09-17 09:12:30|20.98|20.9|21|20.92|21|20.92|20.98|20.9|1
1631869970000|2021-09-17 09:12:50|||||||||4
1631869990000|2021-09-17 09:13:10|||||||||2
1631870010000|2021-09-17 09:13:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|16
1631870030000|2021-09-17 09:13:50|21.1|21.02|21.1|21.02|21.1|21.02|21.05|20.97|55
1631870040000|2021-09-17 09:14:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|41
1631870070000|2021-09-17 09:14:30|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|11
1631870080000|2021-09-17 09:14:40|||||||||2
1631870090000|2021-09-17 09:14:50|21.07|20.99|21.1|21.02|21.1|21.02|21.05|20.97|1
1631870100000|2021-09-17 09:15:00|21.08|21|21.08|21|21.08|21|21.08|21|4
1631870110000|2021-09-17 09:15:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631870120000|2021-09-17 09:15:20|21.14|21.06|21.1|21.02|21.15|21.07|21.1|21.02|3
1631870130000|2021-09-17 09:15:30|21.14|21.06|21.15|21.07|21.15|21.07|21.1|21.02|32
1631870140000|2021-09-17 09:15:40|21.14|21.06|21.14|21.06|21.15|21.07|21.14|21.06|11
1631870150000|2021-09-17 09:15:50|21.12|21.04|21.1|21.02|21.14|21.06|21.1|21.02|15
1631870200000|2021-09-17 09:16:40|21.08|21|21.1|21.02|21.1|21.02|21.07|20.99|29
1631870210000|2021-09-17 09:16:50|||||||||3
1631870230000|2021-09-17 09:17:10|21.08|21|21.07|20.99|21.1|21.02|21.07|20.99|14
1631870240000|2021-09-17 09:17:20|21.08|21|21.1|21.02|21.1|21.02|21.05|20.97|6
1631870290000|2021-09-17 09:18:10|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|1
1631870350000|2021-09-17 09:19:10|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1631870360000|2021-09-17 09:19:20|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|0
1631870370000|2021-09-17 09:19:30|21.08|21|21.07|20.99|21.1|21.02|21.07|20.99|4
1631870380000|2021-09-17 09:19:40|21.1|21.02|21.08|21|21.1|21.02|21.07|20.99|0
1631870390000|2021-09-17 09:19:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1631870400000|2021-09-17 09:20:00|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|0
1631870500000|2021-09-17 09:21:40|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|1
1631870520000|2021-09-17 09:22:00|21.12|21.04|21.1|21.02|21.14|21.06|21.1|21.02|20
1631870530000|2021-09-17 09:22:10|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|1
1631870540000|2021-09-17 09:22:20|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|1
1631870560000|2021-09-17 09:22:40|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|0
1631870570000|2021-09-17 09:22:50|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1631870580000|2021-09-17 09:23:00|21.14|21.06|21.1|21.02|21.14|21.06|21.07|20.99|1
1631870600000|2021-09-17 09:23:20|||||||||1
1631870710000|2021-09-17 09:25:10|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|1
1631870750000|2021-09-17 09:25:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|4
1631870760000|2021-09-17 09:26:00|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|31
1631870770000|2021-09-17 09:26:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|35
1631870790000|2021-09-17 09:26:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631870800000|2021-09-17 09:26:40|||||||||2
1631870810000|2021-09-17 09:26:50|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|9
1631870820000|2021-09-17 09:27:00|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|1
1631870830000|2021-09-17 09:27:10|21.07|20.99|21.07|20.99|21.1|21.02|21.05|20.97|60
1631870840000|2021-09-17 09:27:20|21.09|21.01|21.07|20.99|21.1|21.02|21.05|20.97|6
1631870850000|2021-09-17 09:27:30|21.09|21.01|21.05|20.97|21.09|21.01|21.05|20.97|9
1631870860000|2021-09-17 09:27:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|6
1631870870000|2021-09-17 09:27:50|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1631870880000|2021-09-17 09:28:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1631870890000|2021-09-17 09:28:10|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1631870900000|2021-09-17 09:28:20|21.07|20.99|21.05|20.97|21.09|21.01|21.05|20.97|0
1631870910000|2021-09-17 09:28:30|21.07|20.99|21.09|21.01|21.09|21.01|21.05|20.97|0
1631870920000|2021-09-17 09:28:40|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1631870940000|2021-09-17 09:29:00|21.1|21.02|21.1|21.02|21.1|21.02|21.09|21.01|0
1631870950000|2021-09-17 09:29:10|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|9
1631870960000|2021-09-17 09:29:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1631871000000|2021-09-17 09:30:00|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1631871020000|2021-09-17 09:30:20|21.07|20.99|21.1|21.02|21.1|21.02|21.05|20.97|19
1631871030000|2021-09-17 09:30:30|||||||||3
1631871060000|2021-09-17 09:31:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631871080000|2021-09-17 09:31:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631871110000|2021-09-17 09:31:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631871120000|2021-09-17 09:32:00|21.07|20.99|21.09|21.01|21.09|21.01|21.05|20.97|79
1631871130000|2021-09-17 09:32:10|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1631871140000|2021-09-17 09:32:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1631871200000|2021-09-17 09:33:20|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|0
1631871210000|2021-09-17 09:33:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631871220000|2021-09-17 09:33:40|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|0
1631871230000|2021-09-17 09:33:50|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1631871240000|2021-09-17 09:34:00|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|0
1631871390000|2021-09-17 09:36:30|21.05|20.97|21.09|21.01|21.09|21.01|21.05|20.97|6
1631871400000|2021-09-17 09:36:40|21.07|20.99|21.07|20.99|21.09|21.01|21.07|20.99|5
1631871420000|2021-09-17 09:37:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1631871430000|2021-09-17 09:37:10|21.07|20.99|21.07|20.99|21.1|21.02|21.05|20.97|0
1631871440000|2021-09-17 09:37:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1631871490000|2021-09-17 09:38:10|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1631871500000|2021-09-17 09:38:20|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|1
1631871520000|2021-09-17 09:38:40|21.07|20.99|21.1|21.02|21.1|21.02|21.05|20.97|0
1631871530000|2021-09-17 09:38:50|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|0
1631871640000|2021-09-17 09:40:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1631871650000|2021-09-17 09:40:50|21.1|21.02|21.12|21.04|21.14|21.06|21.1|21.02|4
1631871660000|2021-09-17 09:41:00|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|1
1631871690000|2021-09-17 09:41:30|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|1
1631871700000|2021-09-17 09:41:40|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1631871720000|2021-09-17 09:42:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|13
1631871760000|2021-09-17 09:42:40|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1631871780000|2021-09-17 09:43:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|8
1631871790000|2021-09-17 09:43:10|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|13
1631871810000|2021-09-17 09:43:30|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|0
1631871830000|2021-09-17 09:43:50|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|0
1631871850000|2021-09-17 09:44:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|5
1631871860000|2021-09-17 09:44:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631871900000|2021-09-17 09:45:00|21.22|21.14|21.19|21.11|21.22|21.14|21.19|21.11|2
1631871910000|2021-09-17 09:45:10|21.24|21.16|21.24|21.16|21.24|21.16|21.19|21.11|4
1631871960000|2021-09-17 09:46:00|21.22|21.14|21.22|21.14|21.22|21.14|21.19|21.11|4
1631871970000|2021-09-17 09:46:10|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|5
1631871980000|2021-09-17 09:46:20|21.24|21.16|21.24|21.16|21.24|21.16|21.22|21.14|6
1631872000000|2021-09-17 09:46:40|21.19|21.11|21.24|21.16|21.24|21.16|21.19|21.11|9
1631872020000|2021-09-17 09:47:00|21.19|21.11|21.19|21.11|21.24|21.16|21.19|21.11|15
1631872030000|2021-09-17 09:47:10|21.24|21.16|21.19|21.11|21.24|21.16|21.19|21.11|1
1631872050000|2021-09-17 09:47:30|||||||||5
1631872060000|2021-09-17 09:47:40|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|0
1631872070000|2021-09-17 09:47:50|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|1
1631872090000|2021-09-17 09:48:10|||||||||1
1631872100000|2021-09-17 09:48:20|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|6
1631872110000|2021-09-17 09:48:30|||||||||1
1631872150000|2021-09-17 09:49:10|||||||||3
1631872160000|2021-09-17 09:49:20|21.24|21.16|21.19|21.11|21.24|21.16|21.19|21.11|1
1631872170000|2021-09-17 09:49:30|21.24|21.16|21.19|21.11|21.24|21.16|21.19|21.11|19
1631872200000|2021-09-17 09:50:00|21.22|21.14|21.24|21.16|21.27|21.19|21.19|21.11|26
1631872210000|2021-09-17 09:50:10|21.27|21.19|21.29|21.21|21.31|21.23|21.24|21.16|19
1631872230000|2021-09-17 09:50:30|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|2
1631872240000|2021-09-17 09:50:40|21.32|21.24|21.27|21.19|21.32|21.24|21.24|21.16|13
1631872250000|2021-09-17 09:50:50|21.24|21.16|21.29|21.21|21.29|21.21|21.24|21.16|0
1631872260000|2021-09-17 09:51:00|21.27|21.19|21.24|21.16|21.27|21.19|21.24|21.16|9
1631872270000|2021-09-17 09:51:10|21.27|21.19|21.24|21.16|21.27|21.19|21.24|21.16|9
1631872280000|2021-09-17 09:51:20|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|1
1631872290000|2021-09-17 09:51:30|21.27|21.19|21.24|21.16|21.27|21.19|21.24|21.16|0
1631872300000|2021-09-17 09:51:40|21.27|21.19|21.24|21.16|21.29|21.21|21.24|21.16|0
1631872320000|2021-09-17 09:52:00|21.27|21.19|21.29|21.21|21.29|21.21|21.24|21.16|0
1631872330000|2021-09-17 09:52:10|21.27|21.19|21.27|21.19|21.29|21.21|21.27|21.19|0
1631872340000|2021-09-17 09:52:20|21.24|21.16|21.29|21.21|21.29|21.21|21.24|21.16|0
1631872350000|2021-09-17 09:52:30|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1631872400000|2021-09-17 09:53:20|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|20
1631872410000|2021-09-17 09:53:30|21.32|21.24|21.32|21.24|21.34|21.26|21.32|21.24|3
1631872420000|2021-09-17 09:53:40|21.29|21.21|21.29|21.21|21.34|21.26|21.29|21.21|71
1631872440000|2021-09-17 09:54:00|21.31|21.23|21.34|21.26|21.36|21.28|21.31|21.23|49
1631872450000|2021-09-17 09:54:10|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|96
1631872460000|2021-09-17 09:54:20|21.34|21.26|21.34|21.26|21.34|21.26|21.31|21.23|7
1631872470000|2021-09-17 09:54:30|21.31|21.23|21.29|21.21|21.34|21.26|21.29|21.21|10
1631872480000|2021-09-17 09:54:40|21.31|21.23|21.29|21.21|21.34|21.26|21.29|21.21|0
1631872500000|2021-09-17 09:55:00|21.33|21.25|21.38|21.3|21.38|21.3|21.33|21.25|32
1631872510000|2021-09-17 09:55:10|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|1
1631872550000|2021-09-17 09:55:50|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|28
1631872560000|2021-09-17 09:56:00|21.34|21.26|21.34|21.26|21.38|21.3|21.33|21.25|19
1631872570000|2021-09-17 09:56:10|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1631872580000|2021-09-17 09:56:20|21.33|21.25|21.33|21.25|21.33|21.25|21.31|21.23|10
1631872610000|2021-09-17 09:56:50|||||||||24
1631872620000|2021-09-17 09:57:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|27
1631872630000|2021-09-17 09:57:10|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1631872640000|2021-09-17 09:57:20|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|54
1631872650000|2021-09-17 09:57:30|21.36|21.28|21.38|21.3|21.38|21.3|21.34|21.26|1
1631872660000|2021-09-17 09:57:40|21.36|21.28|21.34|21.26|21.38|21.3|21.34|21.26|17
1631872670000|2021-09-17 09:57:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1631872690000|2021-09-17 09:58:10|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1631872700000|2021-09-17 09:58:20|21.31|21.23|21.33|21.25|21.33|21.25|21.28|21.2|4
1631872710000|2021-09-17 09:58:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|10
1631872720000|2021-09-17 09:58:40|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|8
1631872730000|2021-09-17 09:58:50|21.31|21.23|21.28|21.2|21.33|21.25|21.28|21.2|3
1631872740000|2021-09-17 09:59:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1631872750000|2021-09-17 09:59:10|21.28|21.2|21.28|21.2|21.29|21.21|21.28|21.2|0
1631872760000|2021-09-17 09:59:20|21.26|21.18|21.26|21.18|21.26|21.18|21.24|21.16|7
1631872770000|2021-09-17 09:59:30|21.28|21.2|21.24|21.16|21.28|21.2|21.24|21.16|0
1631872780000|2021-09-17 09:59:40|21.26|21.18|21.28|21.2|21.28|21.2|21.24|21.16|4
1631872790000|2021-09-17 09:59:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|102
1631872800000|2021-09-17 10:00:00|21.26|21.18|21.26|21.18|21.28|21.2|21.24|21.16|12
1631872810000|2021-09-17 10:00:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631872820000|2021-09-17 10:00:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1631872830000|2021-09-17 10:00:30|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1631872840000|2021-09-17 10:00:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|1
1631872850000|2021-09-17 10:00:50|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1631872860000|2021-09-17 10:01:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1631872880000|2021-09-17 10:01:20|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|6
1631872910000|2021-09-17 10:01:50|||||||||1
1631872930000|2021-09-17 10:02:10|21.31|21.23|21.31|21.23|21.33|21.25|21.28|21.2|4
1631872940000|2021-09-17 10:02:20|21.29|21.21|21.29|21.21|21.29|21.21|21.28|21.2|0
1631872950000|2021-09-17 10:02:30|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|1
1631872960000|2021-09-17 10:02:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1631872970000|2021-09-17 10:02:50|||||||||17
1631872980000|2021-09-17 10:03:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|82
1631872990000|2021-09-17 10:03:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|32
1631873000000|2021-09-17 10:03:20|21.33|21.25|21.29|21.21|21.33|21.25|21.29|21.21|151
1631873010000|2021-09-17 10:03:30|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|44
1631873020000|2021-09-17 10:03:40|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|8
1631873030000|2021-09-17 10:03:50|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|0
1631873040000|2021-09-17 10:04:00|21.38|21.3|21.38|21.3|21.41|21.33|21.36|21.28|29
1631873050000|2021-09-17 10:04:10|21.43|21.35|21.36|21.28|21.43|21.35|21.36|21.28|116
1631873060000|2021-09-17 10:04:20|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|0
1631873080000|2021-09-17 10:04:40|21.36|21.28|21.33|21.25|21.38|21.3|21.33|21.25|7
1631873090000|2021-09-17 10:04:50|21.36|21.28|21.36|21.28|21.36|21.28|21.33|21.25|14
1631873100000|2021-09-17 10:05:00|21.33|21.25|21.38|21.3|21.38|21.3|21.33|21.25|1
1631873110000|2021-09-17 10:05:10|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|11
1631873140000|2021-09-17 10:05:40|||||||||4
1631873150000|2021-09-17 10:05:50|||||||||1
1631873170000|2021-09-17 10:06:10|||||||||2
1631873290000|2021-09-17 10:08:10|||||||||10
1631873350000|2021-09-17 10:09:10|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|4
1631873360000|2021-09-17 10:09:20|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|6
1631873400000|2021-09-17 10:10:00|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|90
1631873430000|2021-09-17 10:10:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|105
1631873440000|2021-09-17 10:10:40|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|0
1631873450000|2021-09-17 10:10:50|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|200
1631873470000|2021-09-17 10:11:10|21.34|21.26|21.31|21.23|21.34|21.26|21.29|21.21|12
1631873480000|2021-09-17 10:11:20|21.29|21.21|21.33|21.25|21.33|21.25|21.29|21.21|0
1631873530000|2021-09-17 10:12:10|21.34|21.26|21.36|21.28|21.38|21.3|21.34|21.26|166
1631873540000|2021-09-17 10:12:20|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|10
1631873580000|2021-09-17 10:13:00|21.31|21.23|21.33|21.25|21.33|21.25|21.29|21.21|4
1631873600000|2021-09-17 10:13:20|21.31|21.23|21.33|21.25|21.33|21.25|21.29|21.21|18
1631873630000|2021-09-17 10:13:50|||||||||5
1631873640000|2021-09-17 10:14:00|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1631873650000|2021-09-17 10:14:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|1
1631873660000|2021-09-17 10:14:20|21.29|21.21|21.29|21.21|21.29|21.21|21.28|21.2|0
1631873670000|2021-09-17 10:14:30|||||||||150
1631873700000|2021-09-17 10:15:00|21.33|21.25|21.33|21.25|21.33|21.25|21.31|21.23|19
1631873720000|2021-09-17 10:15:20|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|8
1631873730000|2021-09-17 10:15:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|1
1631873740000|2021-09-17 10:15:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1631873760000|2021-09-17 10:16:00|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|86
1631873780000|2021-09-17 10:16:20|21.31|21.23|21.31|21.23|21.33|21.25|21.29|21.21|53
1631873790000|2021-09-17 10:16:30|21.33|21.25|21.29|21.21|21.33|21.25|21.29|21.21|0
1631873820000|2021-09-17 10:17:00|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|5
1631873830000|2021-09-17 10:17:10|21.31|21.23|21.29|21.21|21.33|21.25|21.29|21.21|65
1631873840000|2021-09-17 10:17:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|134
1631873850000|2021-09-17 10:17:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1631873860000|2021-09-17 10:17:40|21.29|21.21|21.33|21.25|21.33|21.25|21.29|21.21|1
1631873870000|2021-09-17 10:17:50|21.31|21.23|21.29|21.21|21.33|21.25|21.29|21.21|0
1631873890000|2021-09-17 10:18:10|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|0
1631873930000|2021-09-17 10:18:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|7
1631874020000|2021-09-17 10:20:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1631874030000|2021-09-17 10:20:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|28
1631874040000|2021-09-17 10:20:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1631874050000|2021-09-17 10:20:50|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|3
1631874060000|2021-09-17 10:21:00|21.38|21.3|21.33|21.25|21.38|21.3|21.33|21.25|0
1631874100000|2021-09-17 10:21:40|21.34|21.26|21.38|21.3|21.38|21.3|21.33|21.25|120
1631874110000|2021-09-17 10:21:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|4
1631874120000|2021-09-17 10:22:00|21.34|21.26|21.33|21.25|21.38|21.3|21.33|21.25|6
1631874130000|2021-09-17 10:22:10|21.34|21.26|21.38|21.3|21.38|21.3|21.33|21.25|16
1631874150000|2021-09-17 10:22:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|16
1631874160000|2021-09-17 10:22:40|||||||||10
1631874210000|2021-09-17 10:23:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|10
1631874220000|2021-09-17 10:23:40|21.48|21.4|21.48|21.4|21.48|21.4|21.43|21.35|33
1631874230000|2021-09-17 10:23:50|21.43|21.35|21.48|21.4|21.48|21.4|21.43|21.35|129
1631874240000|2021-09-17 10:24:00|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|3
1631874260000|2021-09-17 10:24:20|21.53|21.45|21.49|21.41|21.53|21.45|21.49|21.41|16
1631874270000|2021-09-17 10:24:30|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|219
1631874280000|2021-09-17 10:24:40|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1631874290000|2021-09-17 10:24:50|21.51|21.43|21.49|21.41|21.53|21.45|21.49|21.41|0
1631874300000|2021-09-17 10:25:00|21.53|21.45|21.53|21.45|21.54|21.46|21.51|21.43|1
1631874330000|2021-09-17 10:25:30|21.54|21.46|21.54|21.46|21.58|21.5|21.53|21.45|3
1631874340000|2021-09-17 10:25:40|||||||||5
1631874350000|2021-09-17 10:25:50|21.53|21.45|21.53|21.45|21.53|21.45|21.49|21.41|60
1631874360000|2021-09-17 10:26:00|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|6
1631874390000|2021-09-17 10:26:30|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|37
1631874400000|2021-09-17 10:26:40|21.58|21.5|21.54|21.46|21.58|21.5|21.54|21.46|9
1631874420000|2021-09-17 10:27:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1631874440000|2021-09-17 10:27:20|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|11
1631874450000|2021-09-17 10:27:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1631874460000|2021-09-17 10:27:40|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|0
1631874470000|2021-09-17 10:27:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1631874480000|2021-09-17 10:28:00|21.53|21.45|21.49|21.41|21.53|21.45|21.49|21.41|15
1631874490000|2021-09-17 10:28:10|21.51|21.43|21.48|21.4|21.51|21.43|21.48|21.4|9
1631874530000|2021-09-17 10:28:50|21.44|21.36|21.48|21.4|21.48|21.4|21.44|21.36|94
1631874540000|2021-09-17 10:29:00|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|11
1631874550000|2021-09-17 10:29:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|1
1631874560000|2021-09-17 10:29:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1631874570000|2021-09-17 10:29:30|21.44|21.36|21.49|21.41|21.49|21.41|21.44|21.36|0
1631874580000|2021-09-17 10:29:40|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|2
1631874600000|2021-09-17 10:30:00|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|3
1631874610000|2021-09-17 10:30:10|21.49|21.41|21.49|21.41|21.51|21.43|21.49|21.41|3
1631874620000|2021-09-17 10:30:20|21.53|21.45|21.53|21.45|21.53|21.45|21.49|21.41|116
1631874630000|2021-09-17 10:30:30|21.49|21.41|21.53|21.45|21.53|21.45|21.49|21.41|105
1631874640000|2021-09-17 10:30:40|21.49|21.41|21.48|21.4|21.53|21.45|21.46|21.38|58
1631874650000|2021-09-17 10:30:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1631874660000|2021-09-17 10:31:00|21.53|21.45|21.51|21.43|21.53|21.45|21.49|21.41|5
1631874670000|2021-09-17 10:31:10|21.53|21.45|21.53|21.45|21.53|21.45|21.49|21.41|9
1631874680000|2021-09-17 10:31:20|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1631874690000|2021-09-17 10:31:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|2
1631874710000|2021-09-17 10:31:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|31
1631874720000|2021-09-17 10:32:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|38
1631874730000|2021-09-17 10:32:10|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|15
1631874770000|2021-09-17 10:32:50|21.54|21.46|21.58|21.5|21.58|21.5|21.54|21.46|30
1631874790000|2021-09-17 10:33:10|||||||||6
1631874840000|2021-09-17 10:34:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|10
1631874860000|2021-09-17 10:34:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|2
1631874870000|2021-09-17 10:34:30|21.56|21.48|21.58|21.5|21.58|21.5|21.54|21.46|134
1631874880000|2021-09-17 10:34:40|21.54|21.46|21.59|21.51|21.59|21.51|21.54|21.46|237
1631874900000|2021-09-17 10:35:00|21.58|21.5|21.58|21.5|21.58|21.5|21.56|21.48|59
1631874910000|2021-09-17 10:35:10|21.59|21.51|21.63|21.55|21.63|21.55|21.59|21.51|65
1631874920000|2021-09-17 10:35:20|21.59|21.51|21.59|21.51|21.63|21.55|21.59|21.51|1
1631874930000|2021-09-17 10:35:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|6
1631874940000|2021-09-17 10:35:40|21.61|21.53|21.61|21.53|21.61|21.53|21.59|21.51|1
1631874950000|2021-09-17 10:35:50|21.63|21.55|21.63|21.55|21.63|21.55|21.61|21.53|84
1631874960000|2021-09-17 10:36:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|240
1631874970000|2021-09-17 10:36:10|||||||||2
1631874980000|2021-09-17 10:36:20|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|2
1631874990000|2021-09-17 10:36:30|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1631875000000|2021-09-17 10:36:40|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1631875010000|2021-09-17 10:36:50|21.66|21.58|21.66|21.58|21.68|21.6|21.63|21.55|4
1631875020000|2021-09-17 10:37:00|21.68|21.6|21.63|21.55|21.68|21.6|21.63|21.55|7
1631875050000|2021-09-17 10:37:30|21.66|21.58|21.68|21.6|21.68|21.6|21.63|21.55|53
1631875060000|2021-09-17 10:37:40|21.66|21.58|21.63|21.55|21.68|21.6|21.63|21.55|15
1631875070000|2021-09-17 10:37:50|||||||||2
1631875080000|2021-09-17 10:38:00|21.64|21.56|21.63|21.55|21.66|21.58|21.63|21.55|0
1631875110000|2021-09-17 10:38:30|21.59|21.51|21.63|21.55|21.63|21.55|21.59|21.51|38
1631875120000|2021-09-17 10:38:40|21.61|21.53|21.59|21.51|21.63|21.55|21.59|21.51|91
1631875130000|2021-09-17 10:38:50|21.61|21.53|21.63|21.55|21.63|21.55|21.59|21.51|0
1631875140000|2021-09-17 10:39:00|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1631875150000|2021-09-17 10:39:10|||||||||2
1631875160000|2021-09-17 10:39:20|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|3
1631875170000|2021-09-17 10:39:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|4
1631875180000|2021-09-17 10:39:40|21.61|21.53|21.61|21.53|21.63|21.55|21.59|21.51|7
1631875190000|2021-09-17 10:39:50|21.63|21.55|21.59|21.51|21.63|21.55|21.59|21.51|2
1631875200000|2021-09-17 10:40:00|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1631875210000|2021-09-17 10:40:10|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1631875230000|2021-09-17 10:40:30|21.63|21.55|21.59|21.51|21.63|21.55|21.59|21.51|10
1631875240000|2021-09-17 10:40:40|21.61|21.53|21.59|21.51|21.63|21.55|21.59|21.51|2
1631875250000|2021-09-17 10:40:50|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|3
1631875300000|2021-09-17 10:41:40|||||||||34
1631875310000|2021-09-17 10:41:50|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|35
1631875320000|2021-09-17 10:42:00|21.68|21.6|21.66|21.58|21.68|21.6|21.65|21.57|1
1631875330000|2021-09-17 10:42:10|21.63|21.55|21.63|21.55|21.66|21.58|21.63|21.55|0
1631875340000|2021-09-17 10:42:20|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|9
1631875350000|2021-09-17 10:42:30|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|0
1631875360000|2021-09-17 10:42:40|21.66|21.58|21.68|21.6|21.68|21.6|21.63|21.55|0
1631875500000|2021-09-17 10:45:00|21.73|21.65|21.68|21.6|21.73|21.65|21.68|21.6|92
1631875510000|2021-09-17 10:45:10|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|1
1631875520000|2021-09-17 10:45:20|21.64|21.56|21.68|21.6|21.68|21.6|21.64|21.56|43
1631875530000|2021-09-17 10:45:30|21.66|21.58|21.66|21.58|21.68|21.6|21.66|21.58|1
1631875540000|2021-09-17 10:45:40|21.68|21.6|21.63|21.55|21.68|21.6|21.63|21.55|1
1631875560000|2021-09-17 10:46:00|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|16
1631875570000|2021-09-17 10:46:10|21.61|21.53|21.59|21.51|21.63|21.55|21.59|21.51|9
1631875580000|2021-09-17 10:46:20|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1631875600000|2021-09-17 10:46:40|||||||||1
1631875610000|2021-09-17 10:46:50|21.61|21.53|21.61|21.53|21.63|21.55|21.61|21.53|1
1631875620000|2021-09-17 10:47:00|21.63|21.55|21.63|21.55|21.63|21.55|21.59|21.51|0
1631875630000|2021-09-17 10:47:10|21.61|21.53|21.61|21.53|21.63|21.55|21.61|21.53|3
1631875640000|2021-09-17 10:47:20|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|8
1631875670000|2021-09-17 10:47:50|21.58|21.5|21.58|21.5|21.58|21.5|21.54|21.46|20
1631875710000|2021-09-17 10:48:30|||||||||16
1631875770000|2021-09-17 10:49:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|1
1631875780000|2021-09-17 10:49:40|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|1
1631875790000|2021-09-17 10:49:50|21.56|21.48|21.56|21.48|21.58|21.5|21.56|21.48|11
1631875800000|2021-09-17 10:50:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1631875980000|2021-09-17 10:53:00|21.63|21.55|21.58|21.5|21.63|21.55|21.58|21.5|159
1631875990000|2021-09-17 10:53:10|21.6|21.52|21.6|21.52|21.6|21.52|21.58|21.5|21
1631876000000|2021-09-17 10:53:20|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|7
1631876010000|2021-09-17 10:53:30|21.63|21.55|21.63|21.55|21.63|21.55|21.61|21.53|14
1631876020000|2021-09-17 10:53:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|8
1631876030000|2021-09-17 10:53:50|21.63|21.55|21.6|21.52|21.63|21.55|21.58|21.5|23
1631876040000|2021-09-17 10:54:00|21.63|21.55|21.63|21.55|21.63|21.55|21.6|21.52|10
1631876050000|2021-09-17 10:54:10|21.58|21.5|21.63|21.55|21.63|21.55|21.58|21.5|12
1631876060000|2021-09-17 10:54:20|21.6|21.52|21.58|21.5|21.63|21.55|21.58|21.5|0
1631876070000|2021-09-17 10:54:30|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|3
1631876150000|2021-09-17 10:55:50|21.63|21.55|21.63|21.55|21.63|21.55|21.61|21.53|22
1631876160000|2021-09-17 10:56:00|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1631876240000|2021-09-17 10:57:20|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|4
1631876250000|2021-09-17 10:57:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1631876280000|2021-09-17 10:58:00|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|39
1631876290000|2021-09-17 10:58:10|21.58|21.5|21.54|21.46|21.58|21.5|21.54|21.46|16
1631876300000|2021-09-17 10:58:20|||||||||1
1631876350000|2021-09-17 10:59:10|21.49|21.41|21.49|21.41|21.51|21.43|21.49|21.41|53
1631876360000|2021-09-17 10:59:20|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|1
1631876380000|2021-09-17 10:59:40|||||||||10
1631876400000|2021-09-17 11:00:00|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|0
1631876410000|2021-09-17 11:00:10|||||||||1
1631876420000|2021-09-17 11:00:20|||||||||3
1631876470000|2021-09-17 11:01:10|21.49|21.41|21.49|21.41|21.51|21.43|21.49|21.41|9
1631876480000|2021-09-17 11:01:20|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1631876490000|2021-09-17 11:01:30|||||||||20
1631876640000|2021-09-17 11:04:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|23
1631876650000|2021-09-17 11:04:10|21.42|21.34|21.39|21.31|21.44|21.36|21.39|21.31|19
1631876690000|2021-09-17 11:04:50|||||||||3
1631876700000|2021-09-17 11:05:00|||||||||6
1631876710000|2021-09-17 11:05:10|21.37|21.29|21.39|21.31|21.39|21.31|21.34|21.26|70
1631876730000|2021-09-17 11:05:30|21.37|21.29|21.37|21.29|21.39|21.31|21.34|21.26|42
1631876740000|2021-09-17 11:05:40|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1631876750000|2021-09-17 11:05:50|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1631876760000|2021-09-17 11:06:00|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|0
1631876770000|2021-09-17 11:06:10|||||||||16
1631876830000|2021-09-17 11:07:10|21.44|21.36|21.39|21.31|21.44|21.36|21.39|21.31|24
1631876870000|2021-09-17 11:07:50|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|15
1631876890000|2021-09-17 11:08:10|||||||||1
1631876900000|2021-09-17 11:08:20|||||||||1
1631876940000|2021-09-17 11:09:00|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|0
1631877000000|2021-09-17 11:10:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|12
1631877020000|2021-09-17 11:10:20|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|15
1631877070000|2021-09-17 11:11:10|||||||||2
1631877120000|2021-09-17 11:12:00|21.35|21.27|21.39|21.31|21.39|21.31|21.35|21.27|22
1631877160000|2021-09-17 11:12:40|||||||||116
1631877180000|2021-09-17 11:13:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|11
1631877190000|2021-09-17 11:13:10|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1631877230000|2021-09-17 11:13:50|||||||||25
1631877240000|2021-09-17 11:14:00|21.49|21.41|21.46|21.38|21.49|21.41|21.46|21.38|3
1631877250000|2021-09-17 11:14:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1631877300000|2021-09-17 11:15:00|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|7
1631877330000|2021-09-17 11:15:30|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1631877360000|2021-09-17 11:16:00|21.49|21.41|21.47|21.39|21.49|21.41|21.44|21.36|18
1631877370000|2021-09-17 11:16:10|21.45|21.37|21.47|21.39|21.49|21.41|21.45|21.37|0
1631877380000|2021-09-17 11:16:20|21.49|21.41|21.44|21.36|21.49|21.41|21.44|21.36|0
1631877420000|2021-09-17 11:17:00|21.45|21.37|21.45|21.37|21.45|21.37|21.42|21.34|93
1631877440000|2021-09-17 11:17:20|21.42|21.34|21.45|21.37|21.45|21.37|21.42|21.34|1
1631877450000|2021-09-17 11:17:30|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|7
1631877520000|2021-09-17 11:18:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|1
1631877530000|2021-09-17 11:18:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1631877550000|2021-09-17 11:19:10|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1631877630000|2021-09-17 11:20:30|||||||||1
1631877640000|2021-09-17 11:20:40|21.45|21.37|21.42|21.34|21.45|21.37|21.42|21.34|17
1631877650000|2021-09-17 11:20:50|21.4|21.32|21.4|21.32|21.42|21.34|21.4|21.32|0
1631877660000|2021-09-17 11:21:00|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|1
1631877720000|2021-09-17 11:22:00|||||||||1
1631877750000|2021-09-17 11:22:30|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1631877770000|2021-09-17 11:22:50|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1631877830000|2021-09-17 11:23:50|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|1
1631877840000|2021-09-17 11:24:00|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1631877870000|2021-09-17 11:24:30|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1631877880000|2021-09-17 11:24:40|21.42|21.34|21.4|21.32|21.44|21.36|21.4|21.32|1
1631877890000|2021-09-17 11:24:50|21.42|21.34|21.4|21.32|21.44|21.36|21.4|21.32|11
1631877900000|2021-09-17 11:25:00|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1631877910000|2021-09-17 11:25:10|21.42|21.34|21.45|21.37|21.45|21.37|21.42|21.34|0
1631877920000|2021-09-17 11:25:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|12
1631877930000|2021-09-17 11:25:30|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|0
1631877950000|2021-09-17 11:25:50|||||||||2
1631877970000|2021-09-17 11:26:10|21.5|21.42|21.54|21.46|21.54|21.46|21.5|21.42|1
1631877980000|2021-09-17 11:26:20|21.52|21.44|21.5|21.42|21.54|21.46|21.5|21.42|9
1631877990000|2021-09-17 11:26:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1631878010000|2021-09-17 11:26:50|||||||||4
1631878020000|2021-09-17 11:27:00|||||||||1
1631878030000|2021-09-17 11:27:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|7
1631878040000|2021-09-17 11:27:20|21.5|21.42|21.54|21.46|21.54|21.46|21.5|21.42|4
1631878050000|2021-09-17 11:27:30|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|3
1631878070000|2021-09-17 11:27:50|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|1
1631878090000|2021-09-17 11:28:10|||||||||8
1631878130000|2021-09-17 11:28:50|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|26
1631878170000|2021-09-17 11:29:30|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|7
1631878190000|2021-09-17 11:29:50|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|3
1631878210000|2021-09-17 11:30:10|21.51|21.43|21.54|21.46|21.56|21.48|21.51|21.43|89
1631878220000|2021-09-17 11:30:20|21.56|21.48|21.59|21.51|21.59|21.51|21.54|21.46|65
1631878230000|2021-09-17 11:30:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|87
1631878240000|2021-09-17 11:30:40|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|0
1631878250000|2021-09-17 11:30:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|1
1631878260000|2021-09-17 11:31:00|21.51|21.43|21.51|21.43|21.54|21.46|21.51|21.43|6
1631878270000|2021-09-17 11:31:10|21.54|21.46|21.49|21.41|21.54|21.46|21.49|21.41|25
1631878280000|2021-09-17 11:31:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|64
1631878330000|2021-09-17 11:32:10|21.49|21.41|21.54|21.46|21.54|21.46|21.49|21.41|117
1631878340000|2021-09-17 11:32:20|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|0
1631878370000|2021-09-17 11:32:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|73
1631878380000|2021-09-17 11:33:00|||||||||1
1631878410000|2021-09-17 11:33:30|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|26
1631878420000|2021-09-17 11:33:40|21.51|21.43|21.54|21.46|21.54|21.46|21.49|21.41|3
1631878430000|2021-09-17 11:33:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|3
1631878440000|2021-09-17 11:34:00|21.51|21.43|21.51|21.43|21.51|21.43|21.49|21.41|0
1631878450000|2021-09-17 11:34:10|21.49|21.41|21.49|21.41|21.54|21.46|21.49|21.41|3
1631878460000|2021-09-17 11:34:20|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|5
1631878470000|2021-09-17 11:34:30|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|0
1631878480000|2021-09-17 11:34:40|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1631878490000|2021-09-17 11:34:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1631878500000|2021-09-17 11:35:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1631878520000|2021-09-17 11:35:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|9
1631878530000|2021-09-17 11:35:30|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|6
1631878560000|2021-09-17 11:36:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|1
1631878580000|2021-09-17 11:36:20|21.47|21.39|21.44|21.36|21.49|21.41|21.44|21.36|1
1631878600000|2021-09-17 11:36:40|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|1
1631878660000|2021-09-17 11:37:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|41
1631878680000|2021-09-17 11:38:00|||||||||1
1631878720000|2021-09-17 11:38:40|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|3
1631878730000|2021-09-17 11:38:50|21.37|21.29|21.39|21.31|21.39|21.31|21.35|21.27|0
1631878750000|2021-09-17 11:39:10|21.4|21.32|21.44|21.36|21.44|21.36|21.4|21.32|57
1631878770000|2021-09-17 11:39:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|7
1631878780000|2021-09-17 11:39:40|21.42|21.34|21.44|21.36|21.44|21.36|21.39|21.31|2
1631878790000|2021-09-17 11:39:50|||||||||96
1631878800000|2021-09-17 11:40:00|||||||||31
1631878830000|2021-09-17 11:40:30|21.4|21.32|21.4|21.32|21.44|21.36|21.39|21.31|57
1631878840000|2021-09-17 11:40:40|21.44|21.36|21.44|21.36|21.44|21.36|21.4|21.32|3
1631878890000|2021-09-17 11:41:30|||||||||1
1631878900000|2021-09-17 11:41:40|21.45|21.37|21.49|21.41|21.49|21.41|21.45|21.37|22
1631878910000|2021-09-17 11:41:50|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1631878930000|2021-09-17 11:42:10|21.49|21.41|21.49|21.41|21.49|21.41|21.45|21.37|3
1631878960000|2021-09-17 11:42:40|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|3
1631878970000|2021-09-17 11:42:50|21.45|21.37|21.49|21.41|21.49|21.41|21.45|21.37|7
1631878980000|2021-09-17 11:43:00|21.47|21.39|21.49|21.41|21.49|21.41|21.45|21.37|7
1631878990000|2021-09-17 11:43:10|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|1
1631879030000|2021-09-17 11:43:50|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|1
1631879040000|2021-09-17 11:44:00|21.47|21.39|21.49|21.41|21.49|21.41|21.45|21.37|1
1631879050000|2021-09-17 11:44:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1631879060000|2021-09-17 11:44:20|21.49|21.41|21.45|21.37|21.49|21.41|21.45|21.37|5
1631879070000|2021-09-17 11:44:30|21.47|21.39|21.49|21.41|21.49|21.41|21.45|21.37|0
1631879090000|2021-09-17 11:44:50|21.45|21.37|21.47|21.39|21.49|21.41|21.45|21.37|11
1631879100000|2021-09-17 11:45:00|21.45|21.37|21.49|21.41|21.49|21.41|21.45|21.37|6
1631879120000|2021-09-17 11:45:20|21.45|21.37|21.49|21.41|21.49|21.41|21.45|21.37|23
1631879130000|2021-09-17 11:45:30|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|1
1631879140000|2021-09-17 11:45:40|21.49|21.41|21.45|21.37|21.49|21.41|21.45|21.37|0
1631879150000|2021-09-17 11:45:50|21.47|21.39|21.47|21.39|21.49|21.41|21.45|21.37|8
1631879160000|2021-09-17 11:46:00|21.49|21.41|21.49|21.41|21.49|21.41|21.45|21.37|6
1631879170000|2021-09-17 11:46:10|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|1
1631879190000|2021-09-17 11:46:30|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|20
1631879200000|2021-09-17 11:46:40|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|0
1631879220000|2021-09-17 11:47:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1631879230000|2021-09-17 11:47:10|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|6
1631879240000|2021-09-17 11:47:20|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|0
1631879250000|2021-09-17 11:47:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1631879280000|2021-09-17 11:48:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|1
1631879340000|2021-09-17 11:49:00|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|1
1631879360000|2021-09-17 11:49:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|13
1631879370000|2021-09-17 11:49:30|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|9
1631879380000|2021-09-17 11:49:40|21.54|21.46|21.49|21.41|21.54|21.46|21.49|21.41|6
1631879390000|2021-09-17 11:49:50|21.54|21.46|21.49|21.41|21.54|21.46|21.49|21.41|8
1631879400000|2021-09-17 11:50:00|21.52|21.44|21.52|21.44|21.52|21.44|21.49|21.41|0
1631879410000|2021-09-17 11:50:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1631879470000|2021-09-17 11:51:10|21.47|21.39|21.47|21.39|21.49|21.41|21.45|21.37|63
1631879480000|2021-09-17 11:51:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1631879490000|2021-09-17 11:51:30|||||||||34
1631879530000|2021-09-17 11:52:10|||||||||28
1631879610000|2021-09-17 11:53:30|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|100
1631879620000|2021-09-17 11:53:40|21.44|21.36|21.4|21.32|21.44|21.36|21.4|21.32|0
1631879630000|2021-09-17 11:53:50|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1631879640000|2021-09-17 11:54:00|21.42|21.34|21.44|21.36|21.44|21.36|21.4|21.32|1
1631879660000|2021-09-17 11:54:20|21.42|21.34|21.44|21.36|21.44|21.36|21.4|21.32|21
1631879710000|2021-09-17 11:55:10|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1631879800000|2021-09-17 11:56:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1631879810000|2021-09-17 11:56:50|||||||||17
1631879860000|2021-09-17 11:57:40|21.4|21.32|21.44|21.36|21.44|21.36|21.4|21.32|9
1631879870000|2021-09-17 11:57:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1631880020000|2021-09-17 12:00:20|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1631880040000|2021-09-17 12:00:40|21.42|21.34|21.4|21.32|21.44|21.36|21.4|21.32|5
1631880090000|2021-09-17 12:01:30|21.44|21.36|21.4|21.32|21.44|21.36|21.4|21.32|12
1631880100000|2021-09-17 12:01:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|63
1631880130000|2021-09-17 12:02:10|||||||||25
1631880140000|2021-09-17 12:02:20|||||||||13
1631880210000|2021-09-17 12:03:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|1
1631880230000|2021-09-17 12:03:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1631880250000|2021-09-17 12:04:10|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1631880270000|2021-09-17 12:04:30|21.42|21.34|21.42|21.34|21.42|21.34|21.4|21.32|0
1631880280000|2021-09-17 12:04:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1631880300000|2021-09-17 12:05:00|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1631880310000|2021-09-17 12:05:10|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1631880320000|2021-09-17 12:05:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1631880330000|2021-09-17 12:05:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1631880350000|2021-09-17 12:05:50|21.42|21.34|21.44|21.36|21.44|21.36|21.4|21.32|8
1631880360000|2021-09-17 12:06:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1631880370000|2021-09-17 12:06:10|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1631880380000|2021-09-17 12:06:20|||||||||30
1631880450000|2021-09-17 12:07:30|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|26
1631880470000|2021-09-17 12:07:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1631880490000|2021-09-17 12:08:10|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1631880510000|2021-09-17 12:08:30|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|1
1631880520000|2021-09-17 12:08:40|21.37|21.29|21.39|21.31|21.39|21.31|21.35|21.27|1
1631880550000|2021-09-17 12:09:10|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|1
1631880560000|2021-09-17 12:09:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1631880570000|2021-09-17 12:09:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1631880580000|2021-09-17 12:09:40|21.35|21.27|21.39|21.31|21.39|21.31|21.35|21.27|0
1631880600000|2021-09-17 12:10:00|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|4
1631880620000|2021-09-17 12:10:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1631880630000|2021-09-17 12:10:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1631880660000|2021-09-17 12:11:00|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|0
1631880670000|2021-09-17 12:11:10|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|49
1631880690000|2021-09-17 12:11:30|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1631880720000|2021-09-17 12:12:00|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1631880730000|2021-09-17 12:12:10|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1631880770000|2021-09-17 12:12:50|21.32|21.24|21.3|21.22|21.34|21.26|21.3|21.22|0
1631880780000|2021-09-17 12:13:00|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|1
1631880790000|2021-09-17 12:13:10|21.34|21.26|21.32|21.24|21.34|21.26|21.3|21.22|7
1631880800000|2021-09-17 12:13:20|21.34|21.26|21.3|21.22|21.34|21.26|21.3|21.22|0
1631880890000|2021-09-17 12:14:50|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|20
1631880900000|2021-09-17 12:15:00|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|0
1631880910000|2021-09-17 12:15:10|21.29|21.21|21.25|21.17|21.29|21.21|21.25|21.17|47
1631881000000|2021-09-17 12:16:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|28
1631881010000|2021-09-17 12:16:50|||||||||1
1631881070000|2021-09-17 12:17:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|8
1631881080000|2021-09-17 12:18:00|21.2|21.12|21.2|21.12|21.25|21.17|21.2|21.12|32
1631881090000|2021-09-17 12:18:10|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|7
1631881100000|2021-09-17 12:18:20|21.22|21.14|21.24|21.16|21.24|21.16|21.2|21.12|8
1631881110000|2021-09-17 12:18:30|21.22|21.14|21.24|21.16|21.24|21.16|21.2|21.12|43
1631881130000|2021-09-17 12:18:50|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|11
1631881190000|2021-09-17 12:19:50|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|7
1631881200000|2021-09-17 12:20:00|21.2|21.12|21.2|21.12|21.24|21.16|21.2|21.12|5
1631881210000|2021-09-17 12:20:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|9
1631881220000|2021-09-17 12:20:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|1
1631881240000|2021-09-17 12:20:40|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1631881470000|2021-09-17 12:24:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|23
1631881540000|2021-09-17 12:25:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|21
1631881550000|2021-09-17 12:25:50|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|5
1631881590000|2021-09-17 12:26:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631881600000|2021-09-17 12:26:40|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|102
1631881630000|2021-09-17 12:27:10|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|32
1631881690000|2021-09-17 12:28:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1631881710000|2021-09-17 12:28:30|21.15|21.07|21.19|21.11|21.19|21.11|21.15|21.07|48
1631881720000|2021-09-17 12:28:40|||||||||4
1631881740000|2021-09-17 12:29:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1631881760000|2021-09-17 12:29:20|||||||||2
1631881810000|2021-09-17 12:30:10|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|26
1631881820000|2021-09-17 12:30:20|21.24|21.16|21.2|21.12|21.24|21.16|21.2|21.12|1
1631881850000|2021-09-17 12:30:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|38
1631881860000|2021-09-17 12:31:00|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|11
1631881870000|2021-09-17 12:31:10|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|0
1631881970000|2021-09-17 12:32:50|21.15|21.07|21.2|21.12|21.2|21.12|21.15|21.07|25
1631881980000|2021-09-17 12:33:00|||||||||2
1631882110000|2021-09-17 12:35:10|||||||||3
1631882130000|2021-09-17 12:35:30|||||||||2
1631882140000|2021-09-17 12:35:40|||||||||4
1631882170000|2021-09-17 12:36:10|||||||||3
1631882190000|2021-09-17 12:36:30|||||||||3
1631882200000|2021-09-17 12:36:40|||||||||2
1631882210000|2021-09-17 12:36:50|||||||||12
1631882220000|2021-09-17 12:37:00|||||||||1
1631882230000|2021-09-17 12:37:10|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|2
1631882240000|2021-09-17 12:37:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|4
1631882260000|2021-09-17 12:37:40|||||||||3
1631882270000|2021-09-17 12:37:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|17
1631882290000|2021-09-17 12:38:10|||||||||3
1631882300000|2021-09-17 12:38:20|||||||||2
1631882330000|2021-09-17 12:38:50|||||||||2
1631882350000|2021-09-17 12:39:10|||||||||4
1631882360000|2021-09-17 12:39:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|14
1631882370000|2021-09-17 12:39:30|||||||||3
1631882400000|2021-09-17 12:40:00|||||||||2
1631882420000|2021-09-17 12:40:20|||||||||3
1631882440000|2021-09-17 12:40:40|||||||||3
1631882450000|2021-09-17 12:40:50|21.25|21.17|21.25|21.17|21.25|21.17|21.2|21.12|166
1631882470000|2021-09-17 12:41:10|||||||||12
1631882490000|2021-09-17 12:41:30|||||||||4
1631882510000|2021-09-17 12:41:50|||||||||4
1631882520000|2021-09-17 12:42:00|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|20
1631882530000|2021-09-17 12:42:10|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|1
1631882540000|2021-09-17 12:42:20|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|9
1631882560000|2021-09-17 12:42:40|||||||||4
1631882580000|2021-09-17 12:43:00|||||||||2
1631882600000|2021-09-17 12:43:20|||||||||2
1631882630000|2021-09-17 12:43:50|||||||||1
1631882640000|2021-09-17 12:44:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|1
1631882650000|2021-09-17 12:44:10|||||||||3
1631882670000|2021-09-17 12:44:30|21.25|21.17|21.25|21.17|21.25|21.17|21.22|21.14|7
1631882690000|2021-09-17 12:44:50|||||||||4
1631882720000|2021-09-17 12:45:20|||||||||3
1631882730000|2021-09-17 12:45:30|||||||||9
1631882740000|2021-09-17 12:45:40|||||||||3
1631882760000|2021-09-17 12:46:00|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|4
1631882790000|2021-09-17 12:46:30|21.22|21.14|21.2|21.12|21.24|21.16|21.2|21.12|17
1631882810000|2021-09-17 12:46:50|||||||||1
1631883010000|2021-09-17 12:50:10|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|1
1631883020000|2021-09-17 12:50:20|21.22|21.14|21.24|21.16|21.24|21.16|21.2|21.12|13
1631883030000|2021-09-17 12:50:30|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|0
1631883050000|2021-09-17 12:50:50|21.24|21.16|21.2|21.12|21.24|21.16|21.2|21.12|0
1631883060000|2021-09-17 12:51:00|21.22|21.14|21.22|21.14|21.24|21.16|21.22|21.14|0
1631883070000|2021-09-17 12:51:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1631883080000|2021-09-17 12:51:20|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|0
1631883090000|2021-09-17 12:51:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|1
1631883100000|2021-09-17 12:51:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|13
1631883120000|2021-09-17 12:52:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631883130000|2021-09-17 12:52:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1631883280000|2021-09-17 12:54:40|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|11
1631883300000|2021-09-17 12:55:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1631883360000|2021-09-17 12:56:00|21.24|21.16|21.24|21.16|21.24|21.16|21.2|21.12|225
1631883370000|2021-09-17 12:56:10|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|1
1631883450000|2021-09-17 12:57:30|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|1
1631883570000|2021-09-17 12:59:30|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|0
1631883580000|2021-09-17 12:59:40|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|2
1631883590000|2021-09-17 12:59:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631883600000|2021-09-17 13:00:00|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|2
1631883660000|2021-09-17 13:01:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|7
1631883670000|2021-09-17 13:01:10|21.25|21.17|21.25|21.17|21.25|21.17|21.22|21.14|1
1631883680000|2021-09-17 13:01:20|21.22|21.14|21.2|21.12|21.25|21.17|21.2|21.12|1
1631883690000|2021-09-17 13:01:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1631883710000|2021-09-17 13:01:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631883740000|2021-09-17 13:02:20|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1631883850000|2021-09-17 13:04:10|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|12
1631883860000|2021-09-17 13:04:20|||||||||34
1631883870000|2021-09-17 13:04:30|||||||||6
1631883880000|2021-09-17 13:04:40|||||||||8
1631883890000|2021-09-17 13:04:50|||||||||19
1631883900000|2021-09-17 13:05:00|||||||||7
1631883910000|2021-09-17 13:05:10|||||||||1
1631883920000|2021-09-17 13:05:20|||||||||84
1631883960000|2021-09-17 13:06:00|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|57
1631883970000|2021-09-17 13:06:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|21
1631883980000|2021-09-17 13:06:20|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|2
1631884070000|2021-09-17 13:07:50|21.23|21.15|21.25|21.17|21.25|21.17|21.2|21.12|3
1631884080000|2021-09-17 13:08:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|1
1631884090000|2021-09-17 13:08:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|2
1631884110000|2021-09-17 13:08:30|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|10
1631884170000|2021-09-17 13:09:30|||||||||101
1631884260000|2021-09-17 13:11:00|21.23|21.15|21.2|21.12|21.25|21.17|21.2|21.12|4
1631884270000|2021-09-17 13:11:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|3
1631884280000|2021-09-17 13:11:20|||||||||10
1631884330000|2021-09-17 13:12:10|21.23|21.15|21.2|21.12|21.25|21.17|21.2|21.12|3
1631884340000|2021-09-17 13:12:20|||||||||51
1631884500000|2021-09-17 13:15:00|||||||||1
1631884520000|2021-09-17 13:15:20|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|11
1631884540000|2021-09-17 13:15:40|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|11
1631884550000|2021-09-17 13:15:50|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|9
1631884580000|2021-09-17 13:16:20|21.15|21.07|21.15|21.07|21.16|21.08|21.15|21.07|1
1631884620000|2021-09-17 13:17:00|||||||||7
1631884660000|2021-09-17 13:17:40|||||||||2
1631884710000|2021-09-17 13:18:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631884780000|2021-09-17 13:19:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|176
1631884790000|2021-09-17 13:19:50|||||||||6
1631884800000|2021-09-17 13:20:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|1
1631884850000|2021-09-17 13:20:50|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|26
1631884860000|2021-09-17 13:21:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|2
1631884890000|2021-09-17 13:21:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631884990000|2021-09-17 13:23:10|||||||||1
1631885030000|2021-09-17 13:23:50|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|11
1631885040000|2021-09-17 13:24:00|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|14
1631885050000|2021-09-17 13:24:10|21.11|21.03|21.15|21.07|21.15|21.07|21.11|21.03|15
1631885070000|2021-09-17 13:24:30|||||||||1
1631885080000|2021-09-17 13:24:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631885090000|2021-09-17 13:24:50|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|1
1631885100000|2021-09-17 13:25:00|21.11|21.03|21.11|21.03|21.15|21.07|21.11|21.03|33
1631885130000|2021-09-17 13:25:30|||||||||20
1631885140000|2021-09-17 13:25:40|||||||||10
1631885270000|2021-09-17 13:27:50|21.13|21.05|21.11|21.03|21.15|21.07|21.11|21.03|5
1631885280000|2021-09-17 13:28:00|21.13|21.05|21.15|21.07|21.15|21.07|21.11|21.03|9
1631885310000|2021-09-17 13:28:30|21.16|21.08|21.2|21.12|21.2|21.12|21.16|21.08|65
1631885320000|2021-09-17 13:28:40|21.16|21.08|21.18|21.1|21.2|21.12|21.16|21.08|31
1631885330000|2021-09-17 13:28:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1631885350000|2021-09-17 13:29:10|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1631885360000|2021-09-17 13:29:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631885370000|2021-09-17 13:29:30|21.2|21.12|21.16|21.08|21.2|21.12|21.16|21.08|1
1631885380000|2021-09-17 13:29:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|17
1631885400000|2021-09-17 13:30:00|21.25|21.17|21.2|21.12|21.25|21.17|21.2|21.12|76
1631885410000|2021-09-17 13:30:10|21.16|21.08|21.2|21.12|21.2|21.12|21.16|21.08|0
1631885420000|2021-09-17 13:30:20|21.21|21.13|21.21|21.13|21.25|21.17|21.2|21.12|4
1631885430000|2021-09-17 13:30:30|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1631885440000|2021-09-17 13:30:40|21.2|21.12|21.23|21.15|21.25|21.17|21.2|21.12|31
1631885450000|2021-09-17 13:30:50|21.25|21.17|21.2|21.12|21.25|21.17|21.2|21.12|0
1631885480000|2021-09-17 13:31:20|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|2
1631885490000|2021-09-17 13:31:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|18
1631885500000|2021-09-17 13:31:40|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|26
1631885510000|2021-09-17 13:31:50|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1631885520000|2021-09-17 13:32:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1631885530000|2021-09-17 13:32:10|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|2
1631885550000|2021-09-17 13:32:30|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|0
1631885560000|2021-09-17 13:32:40|21.16|21.08|21.13|21.05|21.16|21.08|21.11|21.03|76
1631885570000|2021-09-17 13:32:50|21.15|21.07|21.11|21.03|21.15|21.07|21.11|21.03|7
1631885590000|2021-09-17 13:33:10|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1631885600000|2021-09-17 13:33:20|21.15|21.07|21.11|21.03|21.15|21.07|21.11|21.03|57
1631885610000|2021-09-17 13:33:30|21.13|21.05|21.11|21.03|21.15|21.07|21.11|21.03|1
1631885620000|2021-09-17 13:33:40|21.13|21.05|21.15|21.07|21.15|21.07|21.11|21.03|0
1631885630000|2021-09-17 13:33:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|50
1631885640000|2021-09-17 13:34:00|21.15|21.07|21.15|21.07|21.16|21.08|21.11|21.03|37
1631885650000|2021-09-17 13:34:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1631885660000|2021-09-17 13:34:20|||||||||5
1631885680000|2021-09-17 13:34:40|||||||||9
1631885690000|2021-09-17 13:34:50|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|1
1631885700000|2021-09-17 13:35:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|49
1631885710000|2021-09-17 13:35:10|21.2|21.12|21.23|21.15|21.25|21.17|21.2|21.12|53
1631885720000|2021-09-17 13:35:20|21.25|21.17|21.25|21.17|21.28|21.2|21.2|21.12|92
1631885740000|2021-09-17 13:35:40|21.2|21.12|21.2|21.12|21.25|21.17|21.2|21.12|79
1631885750000|2021-09-17 13:35:50|21.21|21.13|21.2|21.12|21.25|21.17|21.2|21.12|0
1631885760000|2021-09-17 13:36:00|21.21|21.13|21.25|21.17|21.28|21.2|21.2|21.12|340
1631885770000|2021-09-17 13:36:10|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|108
1631885780000|2021-09-17 13:36:20|||||||||50
1631885800000|2021-09-17 13:36:40|21.32|21.24|21.3|21.22|21.35|21.27|21.3|21.22|224
1631885820000|2021-09-17 13:37:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|9
1631885830000|2021-09-17 13:37:10|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|0
1631885840000|2021-09-17 13:37:20|21.28|21.2|21.25|21.17|21.3|21.22|21.25|21.17|65
1631885850000|2021-09-17 13:37:30|||||||||82
1631885860000|2021-09-17 13:37:40|21.21|21.13|21.25|21.17|21.25|21.17|21.21|21.13|50
1631885870000|2021-09-17 13:37:50|21.28|21.2|21.25|21.17|21.3|21.22|21.25|21.17|25
1631885880000|2021-09-17 13:38:00|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|0
1631885890000|2021-09-17 13:38:10|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|1
1631885900000|2021-09-17 13:38:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|3
1631885910000|2021-09-17 13:38:30|21.25|21.17|21.25|21.17|21.28|21.2|21.25|21.17|1
1631885920000|2021-09-17 13:38:40|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|54
1631885930000|2021-09-17 13:38:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|54
1631885940000|2021-09-17 13:39:00|21.21|21.13|21.25|21.17|21.25|21.17|21.2|21.12|8
1631885950000|2021-09-17 13:39:10|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|4
1631885960000|2021-09-17 13:39:20|21.21|21.13|21.25|21.17|21.25|21.17|21.21|21.13|66
1631886010000|2021-09-17 13:40:10|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|18
1631886020000|2021-09-17 13:40:20|21.23|21.15|21.25|21.17|21.25|21.17|21.2|21.12|2
1631886040000|2021-09-17 13:40:40|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|34
1631886060000|2021-09-17 13:41:00|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1631886070000|2021-09-17 13:41:10|21.23|21.15|21.25|21.17|21.25|21.17|21.2|21.12|50
1631886080000|2021-09-17 13:41:20|21.2|21.12|21.2|21.12|21.23|21.15|21.2|21.12|4
1631886100000|2021-09-17 13:41:40|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|94
1631886110000|2021-09-17 13:41:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1631886120000|2021-09-17 13:42:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1631886140000|2021-09-17 13:42:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|4
1631886170000|2021-09-17 13:42:50|21.23|21.15|21.2|21.12|21.25|21.17|21.2|21.12|50
1631886180000|2021-09-17 13:43:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|2
1631886200000|2021-09-17 13:43:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|33
1631886220000|2021-09-17 13:43:40|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|33
1631886250000|2021-09-17 13:44:10|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|96
1631886260000|2021-09-17 13:44:20|21.16|21.08|21.2|21.12|21.2|21.12|21.16|21.08|43
1631886270000|2021-09-17 13:44:30|21.23|21.15|21.2|21.12|21.25|21.17|21.2|21.12|10
1631886280000|2021-09-17 13:44:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|2
1631886310000|2021-09-17 13:45:10|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|56
1631886360000|2021-09-17 13:46:00|21.23|21.15|21.2|21.12|21.25|21.17|21.2|21.12|138
1631886390000|2021-09-17 13:46:30|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|93
1631886400000|2021-09-17 13:46:40|||||||||50
1631886420000|2021-09-17 13:47:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|24
1631886430000|2021-09-17 13:47:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|44
1631886450000|2021-09-17 13:47:30|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|4
1631886460000|2021-09-17 13:47:40|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|50
1631886470000|2021-09-17 13:47:50|21.25|21.17|21.25|21.17|21.28|21.2|21.25|21.17|17
1631886480000|2021-09-17 13:48:00|21.28|21.2|21.28|21.2|21.28|21.2|21.25|21.17|0
1631886490000|2021-09-17 13:48:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1631886500000|2021-09-17 13:48:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|50
1631886510000|2021-09-17 13:48:30|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1631886520000|2021-09-17 13:48:40|21.35|21.27|21.3|21.22|21.35|21.27|21.3|21.22|12
1631886540000|2021-09-17 13:49:00|21.35|21.27|21.4|21.32|21.4|21.32|21.35|21.27|43
1631886550000|2021-09-17 13:49:10|21.38|21.3|21.35|21.27|21.4|21.32|21.35|21.27|0
1631886570000|2021-09-17 13:49:30|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|1
1631886580000|2021-09-17 13:49:40|21.37|21.29|21.38|21.3|21.38|21.3|21.35|21.27|8
1631886590000|2021-09-17 13:49:50|21.4|21.32|21.35|21.27|21.4|21.32|21.35|21.27|11
1631886600000|2021-09-17 13:50:00|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|0
1631886610000|2021-09-17 13:50:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|25
1631886630000|2021-09-17 13:50:30|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|0
1631886660000|2021-09-17 13:51:00|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|22
1631886670000|2021-09-17 13:51:10|21.38|21.3|21.4|21.32|21.4|21.32|21.35|21.27|0
1631886680000|2021-09-17 13:51:20|21.38|21.3|21.4|21.32|21.4|21.32|21.35|21.27|52
1631886700000|2021-09-17 13:51:40|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|0
1631886720000|2021-09-17 13:52:00|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|0
1631886740000|2021-09-17 13:52:20|21.38|21.3|21.35|21.27|21.4|21.32|21.35|21.27|33
1631886750000|2021-09-17 13:52:30|21.4|21.32|21.35|21.27|21.4|21.32|21.35|21.27|60
1631886780000|2021-09-17 13:53:00|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|15
1631886790000|2021-09-17 13:53:10|21.4|21.32|21.4|21.32|21.4|21.32|21.35|21.27|13
1631886810000|2021-09-17 13:53:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|126
1631886820000|2021-09-17 13:53:40|21.48|21.4|21.47|21.39|21.48|21.4|21.45|21.37|34
1631886830000|2021-09-17 13:53:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1631886900000|2021-09-17 13:55:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|20
1631886910000|2021-09-17 13:55:10|21.54|21.46|21.5|21.42|21.54|21.46|21.5|21.42|36
1631886920000|2021-09-17 13:55:20|||||||||129
1631886930000|2021-09-17 13:55:30|||||||||25
1631886940000|2021-09-17 13:55:40|21.47|21.39|21.5|21.42|21.5|21.42|21.45|21.37|166
1631886950000|2021-09-17 13:55:50|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|1
1631887000000|2021-09-17 13:56:40|||||||||3
1631887020000|2021-09-17 13:57:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|2
1631887060000|2021-09-17 13:57:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1631887070000|2021-09-17 13:57:50|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|3
1631887080000|2021-09-17 13:58:00|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1631887100000|2021-09-17 13:58:20|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|8
1631887110000|2021-09-17 13:58:30|21.52|21.44|21.5|21.42|21.54|21.46|21.5|21.42|0
1631887170000|2021-09-17 13:59:30|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|23
1631887180000|2021-09-17 13:59:40|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1631887190000|2021-09-17 13:59:50|21.43|21.35|21.42|21.34|21.45|21.37|21.42|21.34|1
1631887200000|2021-09-17 14:00:00|21.4|21.32|21.43|21.35|21.45|21.37|21.4|21.32|50
1631887210000|2021-09-17 14:00:10|21.45|21.37|21.45|21.37|21.45|21.37|21.43|21.35|0
1631887220000|2021-09-17 14:00:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|103
1631887230000|2021-09-17 14:00:30|21.47|21.39|21.45|21.37|21.5|21.42|21.45|21.37|58
1631887240000|2021-09-17 14:00:40|21.47|21.39|21.47|21.39|21.49|21.41|21.45|21.37|73
1631887250000|2021-09-17 14:00:50|21.49|21.41|21.45|21.37|21.49|21.41|21.45|21.37|70
1631887260000|2021-09-17 14:01:00|21.47|21.39|21.45|21.37|21.49|21.41|21.45|21.37|0
1631887270000|2021-09-17 14:01:10|21.4|21.32|21.44|21.36|21.45|21.37|21.4|21.32|113
1631887280000|2021-09-17 14:01:20|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|59
1631887290000|2021-09-17 14:01:30|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|50
1631887300000|2021-09-17 14:01:40|21.45|21.37|21.49|21.41|21.49|21.41|21.45|21.37|0
1631887310000|2021-09-17 14:01:50|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|0
1631887320000|2021-09-17 14:02:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|50
1631887340000|2021-09-17 14:02:20|21.47|21.39|21.49|21.41|21.5|21.42|21.45|21.37|0
1631887350000|2021-09-17 14:02:30|21.47|21.39|21.5|21.42|21.5|21.42|21.45|21.37|100
1631887360000|2021-09-17 14:02:40|21.47|21.39|21.5|21.42|21.5|21.42|21.47|21.39|0
1631887380000|2021-09-17 14:03:00|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|43
1631887400000|2021-09-17 14:03:20|21.52|21.44|21.52|21.44|21.54|21.46|21.5|21.42|49
1631887410000|2021-09-17 14:03:30|21.54|21.46|21.5|21.42|21.54|21.46|21.5|21.42|0
1631887430000|2021-09-17 14:03:50|||||||||50
1631887440000|2021-09-17 14:04:00|21.47|21.39|21.47|21.39|21.5|21.42|21.47|21.39|50
1631887450000|2021-09-17 14:04:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1631887470000|2021-09-17 14:04:30|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|1
1631887480000|2021-09-17 14:04:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|51
1631887490000|2021-09-17 14:04:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1631887500000|2021-09-17 14:05:00|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1631887520000|2021-09-17 14:05:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|67
1631887530000|2021-09-17 14:05:30|21.55|21.47|21.59|21.51|21.59|21.51|21.55|21.47|11
1631887540000|2021-09-17 14:05:40|||||||||100
1631887550000|2021-09-17 14:05:50|21.55|21.47|21.57|21.49|21.59|21.51|21.55|21.47|57
1631887560000|2021-09-17 14:06:00|21.59|21.51|21.59|21.51|21.6|21.52|21.59|21.51|1
1631887570000|2021-09-17 14:06:10|21.6|21.52|21.64|21.56|21.64|21.56|21.6|21.52|132
1631887580000|2021-09-17 14:06:20|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1631887600000|2021-09-17 14:06:40|||||||||53
1631887620000|2021-09-17 14:07:00|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|66
1631887630000|2021-09-17 14:07:10|21.64|21.56|21.6|21.52|21.64|21.56|21.6|21.52|52
1631887640000|2021-09-17 14:07:20|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|0
1631887650000|2021-09-17 14:07:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|49
1631887660000|2021-09-17 14:07:40|21.62|21.54|21.64|21.56|21.64|21.56|21.6|21.52|29
1631887670000|2021-09-17 14:07:50|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|2
1631887680000|2021-09-17 14:08:00|||||||||50
1631887690000|2021-09-17 14:08:10|21.64|21.56|21.6|21.52|21.64|21.56|21.6|21.52|11
1631887710000|2021-09-17 14:08:30|||||||||53
1631887720000|2021-09-17 14:08:40|21.55|21.47|21.6|21.52|21.6|21.52|21.55|21.47|12
1631887730000|2021-09-17 14:08:50|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|50
1631887740000|2021-09-17 14:09:00|21.55|21.47|21.57|21.49|21.59|21.51|21.55|21.47|22
1631887750000|2021-09-17 14:09:10|21.59|21.51|21.55|21.47|21.59|21.51|21.55|21.47|0
1631887760000|2021-09-17 14:09:20|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|0
1631887770000|2021-09-17 14:09:30|21.55|21.47|21.57|21.49|21.59|21.51|21.55|21.47|6
1631887780000|2021-09-17 14:09:40|21.55|21.47|21.55|21.47|21.57|21.49|21.55|21.47|0
1631887790000|2021-09-17 14:09:50|21.57|21.49|21.55|21.47|21.59|21.51|21.55|21.47|5
1631887800000|2021-09-17 14:10:00|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|5
1631887810000|2021-09-17 14:10:10|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|50
1631887830000|2021-09-17 14:10:30|21.6|21.52|21.62|21.54|21.64|21.56|21.59|21.51|16
1631887840000|2021-09-17 14:10:40|21.6|21.52|21.64|21.56|21.64|21.56|21.6|21.52|13
1631887860000|2021-09-17 14:11:00|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1631887870000|2021-09-17 14:11:10|21.6|21.52|21.59|21.51|21.64|21.56|21.59|21.51|32
1631887880000|2021-09-17 14:11:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|55
1631887890000|2021-09-17 14:11:30|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|2
1631887900000|2021-09-17 14:11:40|21.55|21.47|21.54|21.46|21.57|21.49|21.54|21.46|1
1631887910000|2021-09-17 14:11:50|21.55|21.47|21.55|21.47|21.57|21.49|21.54|21.46|20
1631887920000|2021-09-17 14:12:00|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|6
1631887940000|2021-09-17 14:12:20|21.57|21.49|21.59|21.51|21.59|21.51|21.55|21.47|10
1631887950000|2021-09-17 14:12:30|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1631887960000|2021-09-17 14:12:40|21.64|21.56|21.59|21.51|21.64|21.56|21.59|21.51|6
1631887990000|2021-09-17 14:13:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|1
1631888000000|2021-09-17 14:13:20|||||||||40
1631888010000|2021-09-17 14:13:30|21.67|21.59|21.64|21.56|21.69|21.61|21.62|21.54|115
1631888020000|2021-09-17 14:13:40|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|15
1631888040000|2021-09-17 14:14:00|21.59|21.51|21.64|21.56|21.64|21.56|21.59|21.51|49
1631888070000|2021-09-17 14:14:30|21.62|21.54|21.62|21.54|21.64|21.56|21.59|21.51|8
1631888080000|2021-09-17 14:14:40|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|0
1631888090000|2021-09-17 14:14:50|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|29
1631888100000|2021-09-17 14:15:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|1
1631888110000|2021-09-17 14:15:10|21.71|21.63|21.69|21.61|21.74|21.66|21.69|21.61|110
1631888120000|2021-09-17 14:15:20|||||||||5
1631888150000|2021-09-17 14:15:50|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|1
1631888160000|2021-09-17 14:16:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|70
1631888170000|2021-09-17 14:16:10|||||||||2
1631888180000|2021-09-17 14:16:20|||||||||9
1631888190000|2021-09-17 14:16:30|21.67|21.59|21.69|21.61|21.71|21.63|21.67|21.59|11
1631888200000|2021-09-17 14:16:40|21.71|21.63|21.72|21.64|21.74|21.66|21.71|21.63|2
1631888210000|2021-09-17 14:16:50|21.74|21.66|21.69|21.61|21.74|21.66|21.69|21.61|15
1631888260000|2021-09-17 14:17:40|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|16
1631888270000|2021-09-17 14:17:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|23
1631888280000|2021-09-17 14:18:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|47
1631888290000|2021-09-17 14:18:10|21.67|21.59|21.69|21.61|21.69|21.61|21.64|21.56|7
1631888300000|2021-09-17 14:18:20|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|0
1631888330000|2021-09-17 14:18:50|||||||||60
1631888340000|2021-09-17 14:19:00|21.59|21.51|21.59|21.51|21.64|21.56|21.59|21.51|19
1631888350000|2021-09-17 14:19:10|21.64|21.56|21.64|21.56|21.64|21.56|21.59|21.51|1
1631888360000|2021-09-17 14:19:20|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1631888380000|2021-09-17 14:19:40|||||||||18
1631888390000|2021-09-17 14:19:50|21.62|21.54|21.62|21.54|21.64|21.56|21.62|21.54|25
1631888400000|2021-09-17 14:20:00|21.64|21.56|21.64|21.56|21.69|21.61|21.62|21.54|6
1631888410000|2021-09-17 14:20:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|26
1631888420000|2021-09-17 14:20:20|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|2
1631888450000|2021-09-17 14:20:50|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|1
1631888460000|2021-09-17 14:21:00|21.67|21.59|21.69|21.61|21.69|21.61|21.65|21.57|10
1631888470000|2021-09-17 14:21:10|||||||||2
1631888480000|2021-09-17 14:21:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|2
1631888500000|2021-09-17 14:21:40|21.59|21.51|21.59|21.51|21.62|21.54|21.59|21.51|9
1631888520000|2021-09-17 14:22:00|21.62|21.54|21.59|21.51|21.64|21.56|21.59|21.51|1
1631888530000|2021-09-17 14:22:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|1
1631888560000|2021-09-17 14:22:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|2
1631888570000|2021-09-17 14:22:50|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|1
1631888640000|2021-09-17 14:24:00|||||||||11
1631888650000|2021-09-17 14:24:10|21.67|21.59|21.69|21.61|21.69|21.61|21.64|21.56|4
1631888670000|2021-09-17 14:24:30|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|1
1631888690000|2021-09-17 14:24:50|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|16
1631888700000|2021-09-17 14:25:00|21.72|21.64|21.74|21.66|21.74|21.66|21.69|21.61|4
1631888730000|2021-09-17 14:25:30|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1631888740000|2021-09-17 14:25:40|21.72|21.64|21.74|21.66|21.74|21.66|21.69|21.61|8
1631888810000|2021-09-17 14:26:50|21.69|21.61|21.69|21.61|21.74|21.66|21.69|21.61|7
1631888820000|2021-09-17 14:27:00|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|1
1631888850000|2021-09-17 14:27:30|||||||||1
1631888860000|2021-09-17 14:27:40|21.64|21.56|21.69|21.61|21.69|21.61|21.64|21.56|31
1631888870000|2021-09-17 14:27:50|||||||||20
1631888890000|2021-09-17 14:28:10|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|35
1631888900000|2021-09-17 14:28:20|21.67|21.59|21.64|21.56|21.69|21.61|21.64|21.56|0
1631888930000|2021-09-17 14:28:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|55
1631888940000|2021-09-17 14:29:00|21.62|21.54|21.64|21.56|21.64|21.56|21.59|21.51|28
1631888950000|2021-09-17 14:29:10|21.59|21.51|21.62|21.54|21.64|21.56|21.59|21.51|4
1631888960000|2021-09-17 14:29:20|21.64|21.56|21.59|21.51|21.64|21.56|21.59|21.51|0
1631888970000|2021-09-17 14:29:30|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1631889000000|2021-09-17 14:30:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|3
1631889020000|2021-09-17 14:30:20|21.64|21.56|21.69|21.61|21.69|21.61|21.64|21.56|0
1631889030000|2021-09-17 14:30:30|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1631889050000|2021-09-17 14:30:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|1
1631889060000|2021-09-17 14:31:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1631889070000|2021-09-17 14:31:10|21.74|21.66|21.74|21.66|21.78|21.7|21.73|21.65|70
1631889080000|2021-09-17 14:31:20|21.73|21.65|21.69|21.61|21.73|21.65|21.69|21.61|19
1631889090000|2021-09-17 14:31:30|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|15
1631889100000|2021-09-17 14:31:40|||||||||16
1631889130000|2021-09-17 14:32:10|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|16
1631889140000|2021-09-17 14:32:20|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|2
1631889150000|2021-09-17 14:32:30|21.71|21.63|21.69|21.61|21.73|21.65|21.69|21.61|18
1631889160000|2021-09-17 14:32:40|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|4
1631889170000|2021-09-17 14:32:50|21.71|21.63|21.71|21.63|21.73|21.65|21.69|21.61|1
1631889180000|2021-09-17 14:33:00|21.73|21.65|21.69|21.61|21.73|21.65|21.69|21.61|1
1631889210000|2021-09-17 14:33:30|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|83
1631889220000|2021-09-17 14:33:40|21.66|21.58|21.64|21.56|21.67|21.59|21.64|21.56|0
1631889230000|2021-09-17 14:33:50|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|1
1631889240000|2021-09-17 14:34:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|1
1631889250000|2021-09-17 14:34:10|21.66|21.58|21.66|21.58|21.69|21.61|21.64|21.56|34
1631889260000|2021-09-17 14:34:20|21.69|21.61|21.64|21.56|21.69|21.61|21.64|21.56|0
1631889270000|2021-09-17 14:34:30|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|3
1631889280000|2021-09-17 14:34:40|||||||||1
1631889290000|2021-09-17 14:34:50|21.64|21.56|21.69|21.61|21.69|21.61|21.64|21.56|1
1631889300000|2021-09-17 14:35:00|21.66|21.58|21.69|21.61|21.69|21.61|21.64|21.56|6
1631889310000|2021-09-17 14:35:10|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|31
1631889320000|2021-09-17 14:35:20|21.71|21.63|21.69|21.61|21.73|21.65|21.69|21.61|4
1631889330000|2021-09-17 14:35:30|||||||||2
1631889340000|2021-09-17 14:35:40|||||||||100
1631889350000|2021-09-17 14:35:50|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|12
1631889370000|2021-09-17 14:36:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|40
1631889380000|2021-09-17 14:36:20|21.71|21.63|21.73|21.65|21.73|21.65|21.69|21.61|18
1631889400000|2021-09-17 14:36:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|122
1631889410000|2021-09-17 14:36:50|21.73|21.65|21.78|21.7|21.78|21.7|21.73|21.65|107
1631889420000|2021-09-17 14:37:00|21.74|21.66|21.74|21.66|21.78|21.7|21.74|21.66|122
1631889430000|2021-09-17 14:37:10|21.73|21.65|21.73|21.65|21.73|21.65|21.71|21.63|4
1631889450000|2021-09-17 14:37:30|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|0
1631889460000|2021-09-17 14:37:40|21.76|21.68|21.74|21.66|21.78|21.7|21.74|21.66|31
1631889470000|2021-09-17 14:37:50|21.76|21.68|21.76|21.68|21.78|21.7|21.74|21.66|0
1631889480000|2021-09-17 14:38:00|21.78|21.7|21.74|21.66|21.78|21.7|21.74|21.66|1
1631889500000|2021-09-17 14:38:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|16
1631889520000|2021-09-17 14:38:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1631889530000|2021-09-17 14:38:50|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|1
1631889540000|2021-09-17 14:39:00|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|2
1631889550000|2021-09-17 14:39:10|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1631889560000|2021-09-17 14:39:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1631889570000|2021-09-17 14:39:30|21.78|21.7|21.76|21.68|21.78|21.7|21.74|21.66|10
1631889580000|2021-09-17 14:39:40|21.78|21.7|21.78|21.7|21.78|21.7|21.76|21.68|7
1631889590000|2021-09-17 14:39:50|21.76|21.68|21.76|21.68|21.76|21.68|21.74|21.66|1
1631889600000|2021-09-17 14:40:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|4
1631889610000|2021-09-17 14:40:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|1
1631889620000|2021-09-17 14:40:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|37
1631889640000|2021-09-17 14:40:40|21.81|21.73|21.78|21.7|21.81|21.73|21.78|21.7|10
1631889650000|2021-09-17 14:40:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|1
1631889660000|2021-09-17 14:41:00|21.78|21.7|21.83|21.75|21.83|21.75|21.78|21.7|0
1631889670000|2021-09-17 14:41:10|||||||||86
1631889680000|2021-09-17 14:41:20|||||||||10
1631889690000|2021-09-17 14:41:30|21.81|21.73|21.83|21.75|21.83|21.75|21.78|21.7|10
1631889700000|2021-09-17 14:41:40|21.78|21.7|21.78|21.7|21.83|21.75|21.78|21.7|35
1631889710000|2021-09-17 14:41:50|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|33
1631889720000|2021-09-17 14:42:00|21.84|21.76|21.83|21.75|21.88|21.8|21.83|21.75|153
1631889730000|2021-09-17 14:42:10|21.88|21.8|21.83|21.75|21.88|21.8|21.83|21.75|101
1631889740000|2021-09-17 14:42:20|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|15
1631889750000|2021-09-17 14:42:30|21.88|21.8|21.88|21.8|21.88|21.8|21.83|21.75|4
1631889760000|2021-09-17 14:42:40|21.83|21.75|21.83|21.75|21.86|21.78|21.83|21.75|17
1631889780000|2021-09-17 14:43:00|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|6
1631889800000|2021-09-17 14:43:20|||||||||5
1631889810000|2021-09-17 14:43:30|21.88|21.8|21.88|21.8|21.88|21.8|21.83|21.75|21
1631889820000|2021-09-17 14:43:40|21.83|21.75|21.83|21.75|21.88|21.8|21.83|21.75|1
1631889830000|2021-09-17 14:43:50|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1631889840000|2021-09-17 14:44:00|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1631889890000|2021-09-17 14:44:50|21.88|21.8|21.88|21.8|21.88|21.8|21.86|21.78|5
1631889900000|2021-09-17 14:45:00|21.83|21.75|21.93|21.85|21.96|21.88|21.83|21.75|277
1631889910000|2021-09-17 14:45:10|||||||||47
1631889930000|2021-09-17 14:45:30|||||||||9
1631889950000|2021-09-17 14:45:50|||||||||10
1631889960000|2021-09-17 14:46:00|21.98|21.9|21.98|21.9|22.02|21.94|21.98|21.9|92
1631889970000|2021-09-17 14:46:10|22|21.92|21.98|21.9|22|21.92|21.98|21.9|3
1631890000000|2021-09-17 14:46:40|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|211
1631890010000|2021-09-17 14:46:50|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|52
1631890030000|2021-09-17 14:47:10|21.93|21.85|21.96|21.88|21.96|21.88|21.93|21.85|7
1631890040000|2021-09-17 14:47:20|21.93|21.85|21.98|21.9|21.98|21.9|21.93|21.85|2
1631890060000|2021-09-17 14:47:40|21.96|21.88|21.98|21.9|21.98|21.9|21.93|21.85|2
1631890070000|2021-09-17 14:47:50|21.96|21.88|21.93|21.85|21.96|21.88|21.93|21.85|0
1631890100000|2021-09-17 14:48:20|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|86
1631890120000|2021-09-17 14:48:40|||||||||5
1631890130000|2021-09-17 14:48:50|21.83|21.75|21.86|21.78|21.86|21.78|21.83|21.75|3
1631890140000|2021-09-17 14:49:00|21.88|21.8|21.88|21.8|21.88|21.8|21.83|21.75|39
1631890150000|2021-09-17 14:49:10|21.83|21.75|21.88|21.8|21.88|21.8|21.83|21.75|8
1631890160000|2021-09-17 14:49:20|||||||||13
1631890170000|2021-09-17 14:49:30|||||||||10
1631890190000|2021-09-17 14:49:50|21.83|21.75|21.88|21.8|21.88|21.8|21.83|21.75|12
1631890200000|2021-09-17 14:50:00|||||||||1
1631890210000|2021-09-17 14:50:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|6
1631890220000|2021-09-17 14:50:20|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|18
1631890240000|2021-09-17 14:50:40|||||||||14
1631890250000|2021-09-17 14:50:50|21.91|21.83|21.93|21.85|21.93|21.85|21.88|21.8|6
1631890260000|2021-09-17 14:51:00|||||||||11
1631890280000|2021-09-17 14:51:20|21.91|21.83|21.93|21.85|21.93|21.85|21.88|21.8|27
1631890290000|2021-09-17 14:51:30|21.91|21.83|21.93|21.85|21.93|21.85|21.9|21.82|0
1631890300000|2021-09-17 14:51:40|||||||||13
1631890310000|2021-09-17 14:51:50|||||||||9
1631890330000|2021-09-17 14:52:10|||||||||11
1631890340000|2021-09-17 14:52:20|||||||||1
1631890350000|2021-09-17 14:52:30|||||||||14
1631890360000|2021-09-17 14:52:40|21.97|21.89|21.93|21.85|21.97|21.89|21.93|21.85|13
1631890370000|2021-09-17 14:52:50|21.95|21.87|21.93|21.85|21.97|21.89|21.93|21.85|40
1631890380000|2021-09-17 14:53:00|21.98|21.9|21.93|21.85|21.98|21.9|21.93|21.85|45
1631890390000|2021-09-17 14:53:10|||||||||3
1631890400000|2021-09-17 14:53:20|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|2
1631890420000|2021-09-17 14:53:40|21.83|21.75|21.83|21.75|21.88|21.8|21.83|21.75|11
1631890430000|2021-09-17 14:53:50|21.78|21.7|21.78|21.7|21.81|21.73|21.78|21.7|13
1631890440000|2021-09-17 14:54:00|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|25
1631890480000|2021-09-17 14:54:40|21.78|21.7|21.81|21.73|21.81|21.73|21.78|21.7|17
1631890490000|2021-09-17 14:54:50|21.78|21.7|21.83|21.75|21.83|21.75|21.78|21.7|8
1631890510000|2021-09-17 14:55:10|||||||||10
1631890520000|2021-09-17 14:55:20|21.85|21.77|21.88|21.8|21.88|21.8|21.85|21.77|114
1631890560000|2021-09-17 14:56:00|21.92|21.84|21.88|21.8|21.92|21.84|21.88|21.8|42
1631890570000|2021-09-17 14:56:10|21.9|21.82|21.88|21.8|21.93|21.85|21.88|21.8|39
1631890590000|2021-09-17 14:56:30|21.9|21.82|21.88|21.8|21.92|21.84|21.88|21.8|28
1631890600000|2021-09-17 14:56:40|21.9|21.82|21.93|21.85|21.93|21.85|21.88|21.8|17
1631890620000|2021-09-17 14:57:00|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|40
1631890630000|2021-09-17 14:57:10|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|4
1631890650000|2021-09-17 14:57:30|21.95|21.87|21.93|21.85|21.97|21.89|21.93|21.85|45
1631890660000|2021-09-17 14:57:40|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|93
1631890670000|2021-09-17 14:57:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|1
1631890680000|2021-09-17 14:58:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1631890690000|2021-09-17 14:58:10|||||||||2
1631890700000|2021-09-17 14:58:20|||||||||5
1631890710000|2021-09-17 14:58:30|||||||||2
1631890730000|2021-09-17 14:58:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|11
1631890740000|2021-09-17 14:59:00|21.98|21.9|21.98|21.9|21.98|21.9|21.93|21.85|164
1631890760000|2021-09-17 14:59:20|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|0
1631890770000|2021-09-17 14:59:30|21.95|21.87|21.98|21.9|21.98|21.9|21.95|21.87|3
1631890780000|2021-09-17 14:59:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|11
1631890790000|2021-09-17 14:59:50|||||||||1
1631890800000|2021-09-17 15:00:00|21.95|21.87|22.02|21.94|22.02|21.94|21.95|21.87|63
1631890810000|2021-09-17 15:00:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|13
1631890820000|2021-09-17 15:00:20|||||||||50
1631890830000|2021-09-17 15:00:30|||||||||17
1631890840000|2021-09-17 15:00:40|||||||||37
1631890850000|2021-09-17 15:00:50|22.02|21.94|21.98|21.9|22.02|21.94|21.98|21.9|59
1631890860000|2021-09-17 15:01:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|50
1631890870000|2021-09-17 15:01:10|22|21.92|22|21.92|22|21.92|22|21.92|0
1631890880000|2021-09-17 15:01:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1631890890000|2021-09-17 15:01:30|21.97|21.89|21.97|21.89|21.97|21.89|21.95|21.87|2
1631890900000|2021-09-17 15:01:40|21.95|21.87|21.97|21.89|21.97|21.89|21.93|21.85|0
1631890910000|2021-09-17 15:01:50|21.98|21.9|21.95|21.87|21.98|21.9|21.95|21.87|0
1631890920000|2021-09-17 15:02:00|21.97|21.89|21.97|21.89|21.97|21.89|21.95|21.87|0
1631890930000|2021-09-17 15:02:10|21.95|21.87|21.98|21.9|21.98|21.9|21.95|21.87|10
1631890950000|2021-09-17 15:02:30|21.95|21.87|21.98|21.9|21.98|21.9|21.95|21.87|11
1631890960000|2021-09-17 15:02:40|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|75
1631890970000|2021-09-17 15:02:50|22|21.92|22.02|21.94|22.02|21.94|22|21.92|51
1631890980000|2021-09-17 15:03:00|||||||||14
1631890990000|2021-09-17 15:03:10|||||||||10
1631891000000|2021-09-17 15:03:20|22|21.92|22.02|21.94|22.02|21.94|22|21.92|18
1631891010000|2021-09-17 15:03:30|||||||||10
1631891020000|2021-09-17 15:03:40|||||||||4
1631891030000|2021-09-17 15:03:50|22.07|21.99|22.02|21.94|22.07|21.99|22.02|21.94|3
1631891040000|2021-09-17 15:04:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|22
1631891050000|2021-09-17 15:04:10|22.07|21.99|22.03|21.95|22.07|21.99|22.03|21.95|124
1631891060000|2021-09-17 15:04:20|22.05|21.97|22.05|21.97|22.07|21.99|22.03|21.95|5
1631891070000|2021-09-17 15:04:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1631891080000|2021-09-17 15:04:40|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1631891090000|2021-09-17 15:04:50|||||||||17
1631891100000|2021-09-17 15:05:00|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|100
1631891110000|2021-09-17 15:05:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|2
1631891120000|2021-09-17 15:05:20|||||||||3
1631891130000|2021-09-17 15:05:30|22.07|21.99|22.07|21.99|22.07|21.99|22.03|21.95|95
1631891140000|2021-09-17 15:05:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|22
1631891150000|2021-09-17 15:05:50|22.05|21.97|22.07|21.99|22.07|21.99|22.03|21.95|59
1631891160000|2021-09-17 15:06:00|22.12|22.04|22.08|22|22.12|22.04|22.08|22|167
1631891180000|2021-09-17 15:06:20|22.1|22.02|22.1|22.02|22.1|22.02|22.08|22|7
1631891190000|2021-09-17 15:06:30|22.08|22|22.08|22|22.1|22.02|22.08|22|4
1631891220000|2021-09-17 15:07:00|||||||||23
1631891240000|2021-09-17 15:07:20|22.03|21.95|22.08|22|22.08|22|22.03|21.95|168
1631891250000|2021-09-17 15:07:30|22.06|21.98|22.03|21.95|22.06|21.98|22.03|21.95|61
1631891260000|2021-09-17 15:07:40|22.08|22|22.08|22|22.08|22|22.06|21.98|25
1631891270000|2021-09-17 15:07:50|||||||||31
1631891330000|2021-09-17 15:08:50|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|29
1631891350000|2021-09-17 15:09:10|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|0
1631891360000|2021-09-17 15:09:20|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|1
1631891390000|2021-09-17 15:09:50|22.05|21.97|22.05|21.97|22.08|22|22.03|21.95|11
1631891400000|2021-09-17 15:10:00|22.08|22|22.08|22|22.08|22|22.08|22|25
1631891410000|2021-09-17 15:10:10|||||||||39
1631891420000|2021-09-17 15:10:20|22.12|22.04|22.13|22.05|22.13|22.05|22.08|22|153
1631891430000|2021-09-17 15:10:30|22.08|22|22.12|22.04|22.13|22.05|22.08|22|127
1631891440000|2021-09-17 15:10:40|22.1|22.02|22.1|22.02|22.12|22.04|22.08|22|1
1631891450000|2021-09-17 15:10:50|22.12|22.04|22.13|22.05|22.13|22.05|22.12|22.04|43
1631891460000|2021-09-17 15:11:00|||||||||2
1631891520000|2021-09-17 15:12:00|22.15|22.07|22.15|22.07|22.15|22.07|22.13|22.05|6
1631891530000|2021-09-17 15:12:10|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|1
1631891540000|2021-09-17 15:12:20|||||||||2
1631891550000|2021-09-17 15:12:30|||||||||4
1631891570000|2021-09-17 15:12:50|22.08|22|22.08|22|22.08|22|22.08|22|245
1631891580000|2021-09-17 15:13:00|22.13|22.05|22.08|22|22.13|22.05|22.08|22|22
1631891600000|2021-09-17 15:13:20|22.06|21.98|22.03|21.95|22.08|22|22.03|21.95|61
1631891620000|2021-09-17 15:13:40|21.98|21.9|22.01|21.93|22.03|21.95|21.98|21.9|108
1631891630000|2021-09-17 15:13:50|21.99|21.91|21.98|21.9|22.01|21.93|21.98|21.9|0
1631891640000|2021-09-17 15:14:00|||||||||149
1631891650000|2021-09-17 15:14:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|11
1631891660000|2021-09-17 15:14:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|47
1631891670000|2021-09-17 15:14:30|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|17
1631891680000|2021-09-17 15:14:40|||||||||24
1631891690000|2021-09-17 15:14:50|21.96|21.88|21.98|21.9|21.98|21.9|21.93|21.85|190
1631891700000|2021-09-17 15:15:00|21.96|21.88|21.98|21.9|21.98|21.9|21.94|21.86|6
1631891720000|2021-09-17 15:15:20|21.94|21.86|21.94|21.86|21.94|21.86|21.93|21.85|73
1631891730000|2021-09-17 15:15:30|||||||||15
1631891750000|2021-09-17 15:15:50|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|102
1631891760000|2021-09-17 15:16:00|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|15
1631891770000|2021-09-17 15:16:10|||||||||9
1631891790000|2021-09-17 15:16:30|||||||||14
1631891800000|2021-09-17 15:16:40|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1631891810000|2021-09-17 15:16:50|||||||||5
1631891830000|2021-09-17 15:17:10|||||||||24
1631891840000|2021-09-17 15:17:20|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|22
1631891850000|2021-09-17 15:17:30|22.01|21.93|22.01|21.93|22.03|21.95|22.01|21.93|24
1631891860000|2021-09-17 15:17:40|22.03|21.95|21.99|21.91|22.04|21.96|21.99|21.91|104
1631891870000|2021-09-17 15:17:50|22.03|21.95|21.99|21.91|22.03|21.95|21.99|21.91|34
1631891880000|2021-09-17 15:18:00|||||||||44
1631891890000|2021-09-17 15:18:10|21.94|21.86|21.99|21.91|21.99|21.91|21.94|21.86|105
1631891900000|2021-09-17 15:18:20|21.94|21.86|21.94|21.86|21.99|21.91|21.94|21.86|123
1631891910000|2021-09-17 15:18:30|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|232
1631891920000|2021-09-17 15:18:40|||||||||50
1631891930000|2021-09-17 15:18:50|||||||||102
1631891940000|2021-09-17 15:19:00|||||||||44
1631891950000|2021-09-17 15:19:10|||||||||46
1631891960000|2021-09-17 15:19:20|21.89|21.81|21.89|21.81|21.91|21.83|21.89|21.81|82
1631891970000|2021-09-17 15:19:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|30
1631891980000|2021-09-17 15:19:40|||||||||47
1631891990000|2021-09-17 15:19:50|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|53
1631892000000|2021-09-17 15:20:00|21.89|21.81|21.94|21.86|21.94|21.86|21.89|21.81|144
1631892010000|2021-09-17 15:20:10|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|110
1631892020000|2021-09-17 15:20:20|||||||||44
1631892030000|2021-09-17 15:20:30|||||||||44
1631892040000|2021-09-17 15:20:40|||||||||45
1631892050000|2021-09-17 15:20:50|||||||||45
1631892060000|2021-09-17 15:21:00|||||||||44
1631892070000|2021-09-17 15:21:10|||||||||44
1631892080000|2021-09-17 15:21:20|21.94|21.86|21.89|21.81|21.94|21.86|21.89|21.81|77
1631892090000|2021-09-17 15:21:30|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|44
1631892100000|2021-09-17 15:21:40|||||||||55
1631892110000|2021-09-17 15:21:50|21.93|21.85|21.89|21.81|21.93|21.85|21.89|21.81|140
1631892120000|2021-09-17 15:22:00|21.93|21.85|21.89|21.81|21.93|21.85|21.89|21.81|166
1631892130000|2021-09-17 15:22:10|21.91|21.83|21.89|21.81|21.93|21.85|21.89|21.81|112
1631892140000|2021-09-17 15:22:20|||||||||47
1631892150000|2021-09-17 15:22:30|||||||||44
1631892160000|2021-09-17 15:22:40|||||||||147
1631892170000|2021-09-17 15:22:50|21.84|21.76|21.84|21.76|21.87|21.79|21.84|21.76|73
1631892180000|2021-09-17 15:23:00|||||||||44
1631892190000|2021-09-17 15:23:10|||||||||44
1631892200000|2021-09-17 15:23:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|72
1631892210000|2021-09-17 15:23:30|||||||||45
1631892220000|2021-09-17 15:23:40|21.87|21.79|21.89|21.81|21.89|21.81|21.84|21.76|197
1631892230000|2021-09-17 15:23:50|||||||||44
1631892240000|2021-09-17 15:24:00|||||||||44
1631892250000|2021-09-17 15:24:10|21.87|21.79|21.84|21.76|21.89|21.81|21.84|21.76|49
1631892260000|2021-09-17 15:24:20|21.89|21.81|21.84|21.76|21.89|21.81|21.84|21.76|84
1631892270000|2021-09-17 15:24:30|21.87|21.79|21.89|21.81|21.89|21.81|21.84|21.76|30
1631892280000|2021-09-17 15:24:40|21.87|21.79|21.89|21.81|21.89|21.81|21.84|21.76|184
1631892290000|2021-09-17 15:24:50|||||||||25
1631892300000|2021-09-17 15:25:00|||||||||44
1631892310000|2021-09-17 15:25:10|||||||||44
1631892320000|2021-09-17 15:25:20|||||||||45
1631892330000|2021-09-17 15:25:30|||||||||44
1631892340000|2021-09-17 15:25:40|21.91|21.83|21.89|21.81|21.93|21.85|21.89|21.81|83
1631892350000|2021-09-17 15:25:50|21.91|21.83|21.89|21.81|21.93|21.85|21.89|21.81|38
1631892360000|2021-09-17 15:26:00|||||||||44
1631892370000|2021-09-17 15:26:10|21.93|21.85|21.89|21.81|21.94|21.86|21.89|21.81|76
1631892380000|2021-09-17 15:26:20|21.94|21.86|21.89|21.81|21.94|21.86|21.89|21.81|65
1631892390000|2021-09-17 15:26:30|21.91|21.83|21.92|21.84|21.94|21.86|21.91|21.83|116
1631892400000|2021-09-17 15:26:40|21.94|21.86|21.92|21.84|21.94|21.86|21.89|21.81|90
1631892410000|2021-09-17 15:26:50|21.89|21.81|21.89|21.81|21.92|21.84|21.89|21.81|12
1631892420000|2021-09-17 15:27:00|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|53
1631892430000|2021-09-17 15:27:10|||||||||47
1631892440000|2021-09-17 15:27:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|181
1631892450000|2021-09-17 15:27:30|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|255
1631892460000|2021-09-17 15:27:40|21.96|21.88|21.98|21.9|21.99|21.91|21.96|21.88|75
1631892470000|2021-09-17 15:27:50|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|44
1631892480000|2021-09-17 15:28:00|21.96|21.88|21.94|21.86|21.98|21.9|21.94|21.86|39
1631892490000|2021-09-17 15:28:10|21.99|21.91|21.94|21.86|21.99|21.91|21.94|21.86|123
1631892500000|2021-09-17 15:28:20|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|45
1631892510000|2021-09-17 15:28:30|||||||||95
1631892520000|2021-09-17 15:28:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|60
1631892530000|2021-09-17 15:28:50|||||||||69
1631892540000|2021-09-17 15:29:00|||||||||89
1631892550000|2021-09-17 15:29:10|||||||||123
1631892560000|2021-09-17 15:29:20|||||||||49
1631892570000|2021-09-17 15:29:30|||||||||111
1631892580000|2021-09-17 15:29:40|||||||||51
1631892590000|2021-09-17 15:29:50|||||||||127
1631892600000|2021-09-17 15:30:00|||||||||30
1631892610000|2021-09-17 15:30:10|||||||||46
1631892620000|2021-09-17 15:30:20|||||||||15
1631892630000|2021-09-17 15:30:30|||||||||12
1631892640000|2021-09-17 15:30:40|||||||||9
1631892650000|2021-09-17 15:30:50|||||||||7
1631892660000|2021-09-17 15:31:00|22.06|21.98|22.08|22|22.08|22|22.03|21.95|100
1631892670000|2021-09-17 15:31:10|||||||||5
1631892680000|2021-09-17 15:31:20|22.03|21.95|22.06|21.98|22.06|21.98|22.03|21.95|31
1631892690000|2021-09-17 15:31:30|22.03|21.95|22.08|22|22.08|22|22.03|21.95|69
1631892700000|2021-09-17 15:31:40|||||||||10
1631892710000|2021-09-17 15:31:50|||||||||14
1631892720000|2021-09-17 15:32:00|22.03|21.95|22.03|21.95|22.08|22|22.03|21.95|146
1631892730000|2021-09-17 15:32:10|22.08|22|22.08|22|22.08|22|22.03|21.95|24
1631892740000|2021-09-17 15:32:20|22.03|21.95|22.08|22|22.08|22|22.03|21.95|58
1631892750000|2021-09-17 15:32:30|22.06|21.98|22.06|21.98|22.12|22.04|22.06|21.98|13
1631892760000|2021-09-17 15:32:40|22.08|22|22.08|22|22.08|22|22.08|22|8
1631892780000|2021-09-17 15:33:00|||||||||8
1631892790000|2021-09-17 15:33:10|||||||||40
1631892800000|2021-09-17 15:33:20|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|28
1631892810000|2021-09-17 15:33:30|||||||||1
1631892820000|2021-09-17 15:33:40|||||||||6
1631892830000|2021-09-17 15:33:50|22.08|22|22.03|21.95|22.08|22|22.03|21.95|6
1631892840000|2021-09-17 15:34:00|22.06|21.98|22.03|21.95|22.08|22|22.03|21.95|12
1631892890000|2021-09-17 15:34:50|22.01|21.93|22.03|21.95|22.03|21.95|21.99|21.91|11
1631892900000|2021-09-17 15:35:00|22.01|21.93|21.98|21.9|22.01|21.93|21.98|21.9|11
1631892910000|2021-09-17 15:35:10|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|31
1631892920000|2021-09-17 15:35:20|22.01|21.93|21.98|21.9|22.01|21.93|21.94|21.86|103
1631892930000|2021-09-17 15:35:30|21.96|21.88|21.98|21.9|21.98|21.9|21.94|21.86|15
1631892940000|2021-09-17 15:35:40|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|43
1631892950000|2021-09-17 15:35:50|||||||||40
1631892980000|2021-09-17 15:36:20|||||||||3
1631893000000|2021-09-17 15:36:40|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|102
1631893010000|2021-09-17 15:36:50|22.03|21.95|21.98|21.9|22.03|21.95|21.98|21.9|3
1631893060000|2021-09-17 15:37:40|22.03|21.95|22.03|21.95|22.03|21.95|22.01|21.93|7
1631893090000|2021-09-17 15:38:10|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1631893100000|2021-09-17 15:38:20|22.01|21.93|21.98|21.9|22.01|21.93|21.98|21.9|0
1631893110000|2021-09-17 15:38:30|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|8
1631893120000|2021-09-17 15:38:40|21.94|21.86|21.98|21.9|21.98|21.9|21.94|21.86|0
1631893130000|2021-09-17 15:38:50|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|0
1631893170000|2021-09-17 15:39:30|21.96|21.88|21.98|21.9|21.98|21.9|21.93|21.85|0
1631893210000|2021-09-17 15:40:10|21.94|21.86|21.94|21.86|21.96|21.88|21.93|21.85|1
1631893220000|2021-09-17 15:40:20|21.93|21.85|21.93|21.85|21.94|21.86|21.93|21.85|0
1631893230000|2021-09-17 15:40:30|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1631893240000|2021-09-17 15:40:40|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1631893270000|2021-09-17 15:41:10|21.96|21.88|21.93|21.85|21.98|21.9|21.93|21.85|5
1631893280000|2021-09-17 15:41:20|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1631893290000|2021-09-17 15:41:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1631893300000|2021-09-17 15:41:40|||||||||1
1631893310000|2021-09-17 15:41:50|21.99|21.91|21.98|21.9|22.01|21.93|21.98|21.9|1
1631893320000|2021-09-17 15:42:00|21.94|21.86|21.98|21.9|21.98|21.9|21.94|21.86|1
1631893330000|2021-09-17 15:42:10|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1631893340000|2021-09-17 15:42:20|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1631893400000|2021-09-17 15:43:20|21.96|21.88|21.96|21.88|21.98|21.9|21.96|21.88|18
1631893410000|2021-09-17 15:43:30|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|2
1631893430000|2021-09-17 15:43:50|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|2
1631893440000|2021-09-17 15:44:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1631893470000|2021-09-17 15:44:30|||||||||1
1631893480000|2021-09-17 15:44:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|3
1631893490000|2021-09-17 15:44:50|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1631893500000|2021-09-17 15:45:00|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1631893510000|2021-09-17 15:45:10|21.98|21.9|21.94|21.86|21.99|21.91|21.94|21.86|2
1631893520000|2021-09-17 15:45:20|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1631893530000|2021-09-17 15:45:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|4
1631893540000|2021-09-17 15:45:40|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1631893550000|2021-09-17 15:45:50|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|1
1631893560000|2021-09-17 15:46:00|21.94|21.86|21.96|21.88|21.99|21.91|21.94|21.86|1
1631893570000|2021-09-17 15:46:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1631893600000|2021-09-17 15:46:40|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1631893650000|2021-09-17 15:47:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|79
1631893670000|2021-09-17 15:47:50|21.87|21.79|21.89|21.81|21.89|21.81|21.84|21.76|188
1631893680000|2021-09-17 15:48:00|21.86|21.78|21.89|21.81|21.89|21.81|21.86|21.78|0
1631893700000|2021-09-17 15:48:20|21.84|21.76|21.89|21.81|21.89|21.81|21.84|21.76|10
1631893710000|2021-09-17 15:48:30|21.88|21.8|21.89|21.81|21.89|21.81|21.84|21.76|0
1631893730000|2021-09-17 15:48:50|||||||||5
1631893760000|2021-09-17 15:49:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|7
1631893770000|2021-09-17 15:49:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1631893800000|2021-09-17 15:50:00|21.93|21.85|21.93|21.85|21.93|21.85|21.91|21.83|0
1631893810000|2021-09-17 15:50:10|21.94|21.86|21.96|21.88|21.98|21.9|21.94|21.86|37
1631893820000|2021-09-17 15:50:20|21.98|21.9|21.94|21.86|21.98|21.9|21.94|21.86|2
1631893830000|2021-09-17 15:50:30|21.98|21.9|21.94|21.86|21.98|21.9|21.94|21.86|1
1631893840000|2021-09-17 15:50:40|||||||||1
1631893850000|2021-09-17 15:50:50|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|0
1631893860000|2021-09-17 15:51:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1631893890000|2021-09-17 15:51:30|21.99|21.91|21.99|21.91|22.03|21.95|21.99|21.91|10
1631893900000|2021-09-17 15:51:40|22.01|21.93|22.03|21.95|22.03|21.95|21.99|21.91|0
1631893910000|2021-09-17 15:51:50|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|2
1631893920000|2021-09-17 15:52:00|22.03|21.95|22.03|21.95|22.03|21.95|22.01|21.93|1
1631893950000|2021-09-17 15:52:30|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|1
1631893960000|2021-09-17 15:52:40|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1631893970000|2021-09-17 15:52:50|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1631894000000|2021-09-17 15:53:20|22.13|22.05|22.09|22.01|22.13|22.05|22.09|22.01|14
1631894040000|2021-09-17 15:54:00|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1631894070000|2021-09-17 15:54:30|22.06|21.98|22.08|22|22.08|22|22.06|21.98|7
1631894080000|2021-09-17 15:54:40|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1631894090000|2021-09-17 15:54:50|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1631894100000|2021-09-17 15:55:00|22.13|22.05|22.09|22.01|22.13|22.05|22.09|22.01|0
1631894110000|2021-09-17 15:55:10|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1631894130000|2021-09-17 15:55:30|22.08|22|22.04|21.96|22.08|22|22.04|21.96|1
1631894160000|2021-09-17 15:56:00|22.06|21.98|22.08|22|22.08|22|22.06|21.98|3
1631894170000|2021-09-17 15:56:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1631894180000|2021-09-17 15:56:20|22.04|21.96|22.04|21.96|22.06|21.98|22.04|21.96|0
1631894210000|2021-09-17 15:56:50|22.03|21.95|21.99|21.91|22.03|21.95|21.99|21.91|5
1631894230000|2021-09-17 15:57:10|21.96|21.88|21.94|21.86|21.99|21.91|21.94|21.86|2
1631894260000|2021-09-17 15:57:40|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|2
1631894270000|2021-09-17 15:57:50|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1631894280000|2021-09-17 15:58:00|21.99|21.91|21.99|21.91|22.01|21.93|21.99|21.91|0
1631894290000|2021-09-17 15:58:10|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|1
1631894310000|2021-09-17 15:58:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1631894320000|2021-09-17 15:58:40|21.94|21.86|21.91|21.83|21.94|21.86|21.91|21.83|2
1631894330000|2021-09-17 15:58:50|21.89|21.81|21.89|21.81|21.91|21.83|21.89|21.81|56
1631894340000|2021-09-17 15:59:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|10
1631894350000|2021-09-17 15:59:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|30
1631894360000|2021-09-17 15:59:20|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|18
1631894370000|2021-09-17 15:59:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1631894380000|2021-09-17 15:59:40|21.94|21.86|21.91|21.83|21.94|21.86|21.91|21.83|0
1631894390000|2021-09-17 15:59:50|21.89|21.81|21.94|21.86|21.94|21.86|21.89|21.81|3
1631894400000|2021-09-17 16:00:00|21.92|21.84|21.89|21.81|21.94|21.86|21.89|21.81|0
1631894410000|2021-09-17 16:00:10|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1631894430000|2021-09-17 16:00:30|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|0
1631894460000|2021-09-17 16:01:00|22.01|21.93|21.96|21.88|22.01|21.93|21.96|21.88|0
1631894470000|2021-09-17 16:01:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1631894480000|2021-09-17 16:01:20|21.91|21.83|21.89|21.81|21.94|21.86|21.89|21.81|1
1631894490000|2021-09-17 16:01:30|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|0
1631894530000|2021-09-17 16:02:10|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|0
1631894540000|2021-09-17 16:02:20|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|0
1631894590000|2021-09-17 16:03:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|1
1631894600000|2021-09-17 16:03:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1631894620000|2021-09-17 16:03:40|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|0
1631894630000|2021-09-17 16:03:50|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|0
1631894680000|2021-09-17 16:04:40|||||||||2
1631894730000|2021-09-17 16:05:30|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|22
1631894750000|2021-09-17 16:05:50|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|0
1631894770000|2021-09-17 16:06:10|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|4
1631894780000|2021-09-17 16:06:20|21.94|21.86|21.94|21.86|21.94|21.86|21.91|21.83|41
1631894790000|2021-09-17 16:06:30|21.91|21.83|21.89|21.81|21.94|21.86|21.89|21.81|0
1631894800000|2021-09-17 16:06:40|21.92|21.84|21.88|21.8|21.92|21.84|21.88|21.8|10
1631894830000|2021-09-17 16:07:10|||||||||38
1631894840000|2021-09-17 16:07:20|||||||||7
1631894850000|2021-09-17 16:07:30|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|0
1631894900000|2021-09-17 16:08:20|21.9|21.82|21.9|21.82|21.9|21.82|21.88|21.8|0
1631894910000|2021-09-17 16:08:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1631894930000|2021-09-17 16:08:50|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|16
1631894960000|2021-09-17 16:09:20|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1631894970000|2021-09-17 16:09:30|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|0
1631894980000|2021-09-17 16:09:40|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|0
1631895060000|2021-09-17 16:11:00|||||||||49
1631895070000|2021-09-17 16:11:10|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|7
1631895100000|2021-09-17 16:11:40|||||||||20
1631895120000|2021-09-17 16:12:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|52
1631895130000|2021-09-17 16:12:10|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1631895140000|2021-09-17 16:12:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|7
1631895150000|2021-09-17 16:12:30|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|1
1631895160000|2021-09-17 16:12:40|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1631895180000|2021-09-17 16:13:00|21.81|21.73|21.79|21.71|21.83|21.75|21.79|21.71|0
1631895200000|2021-09-17 16:13:20|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|1
1631895230000|2021-09-17 16:13:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1631895270000|2021-09-17 16:14:30|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1631895290000|2021-09-17 16:14:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|17
1631895300000|2021-09-17 16:15:00|||||||||2
1631895410000|2021-09-17 16:16:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|34
1631895420000|2021-09-17 16:17:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1631895430000|2021-09-17 16:17:10|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|15
1631895440000|2021-09-17 16:17:20|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|0
1631895450000|2021-09-17 16:17:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1631895460000|2021-09-17 16:17:40|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|5
1631895470000|2021-09-17 16:17:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|1
1631895480000|2021-09-17 16:18:00|21.88|21.8|21.84|21.76|21.88|21.8|21.84|21.76|1
1631895490000|2021-09-17 16:18:10|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1631895500000|2021-09-17 16:18:20|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|2
1631895530000|2021-09-17 16:18:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1631895550000|2021-09-17 16:19:10|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1631895560000|2021-09-17 16:19:20|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|0
1631895580000|2021-09-17 16:19:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1631895620000|2021-09-17 16:20:20|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|46
1631895640000|2021-09-17 16:20:40|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|14
1631895660000|2021-09-17 16:21:00|21.81|21.73|21.83|21.75|21.83|21.75|21.79|21.71|8
1631895670000|2021-09-17 16:21:10|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1631895720000|2021-09-17 16:22:00|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1631895740000|2021-09-17 16:22:20|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1631895760000|2021-09-17 16:22:40|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|26
1631895770000|2021-09-17 16:22:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1631895780000|2021-09-17 16:23:00|21.79|21.71|21.79|21.71|21.79|21.71|21.78|21.7|0
1631895800000|2021-09-17 16:23:20|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1631895830000|2021-09-17 16:23:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1631895840000|2021-09-17 16:24:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|13
1631895870000|2021-09-17 16:24:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|5
1631895890000|2021-09-17 16:24:50|21.73|21.65|21.73|21.65|21.73|21.65|21.69|21.61|22
1631895910000|2021-09-17 16:25:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1631895920000|2021-09-17 16:25:20|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1631895930000|2021-09-17 16:25:30|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|20
1631895960000|2021-09-17 16:26:00|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|7
1631895970000|2021-09-17 16:26:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1631896010000|2021-09-17 16:26:50|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1631896020000|2021-09-17 16:27:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1631896030000|2021-09-17 16:27:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1631896060000|2021-09-17 16:27:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|33
1631896090000|2021-09-17 16:28:10|21.78|21.7|21.78|21.7|21.78|21.7|21.76|21.68|2
1631896100000|2021-09-17 16:28:20|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|5
1631896110000|2021-09-17 16:28:30|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1631896130000|2021-09-17 16:28:50|21.79|21.71|21.81|21.73|21.81|21.73|21.78|21.7|10
1631896140000|2021-09-17 16:29:00|21.79|21.71|21.79|21.71|21.81|21.73|21.79|21.71|0
1631896150000|2021-09-17 16:29:10|21.78|21.7|21.78|21.7|21.79|21.71|21.78|21.7|0
1631896170000|2021-09-17 16:29:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1631896180000|2021-09-17 16:29:40|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1631896190000|2021-09-17 16:29:50|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1631896200000|2021-09-17 16:30:00|21.83|21.75|21.79|21.71|21.83|21.75|21.79|21.71|0
1631896210000|2021-09-17 16:30:10|21.81|21.73|21.78|21.7|21.81|21.73|21.78|21.7|0
1631896240000|2021-09-17 16:30:40|21.83|21.75|21.83|21.75|21.83|21.75|21.78|21.7|10
1631896250000|2021-09-17 16:30:50|21.81|21.73|21.78|21.7|21.83|21.75|21.78|21.7|0
1631896280000|2021-09-17 16:31:20|21.83|21.75|21.83|21.75|21.83|21.75|21.81|21.73|8
1631896290000|2021-09-17 16:31:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1631896300000|2021-09-17 16:31:40|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1631896310000|2021-09-17 16:31:50|21.81|21.73|21.81|21.73|21.81|21.73|21.78|21.7|1
1631896330000|2021-09-17 16:32:10|21.78|21.7|21.78|21.7|21.81|21.73|21.78|21.7|1
1631896370000|2021-09-17 16:32:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|27
1631896380000|2021-09-17 16:33:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1631896400000|2021-09-17 16:33:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|1
1631896410000|2021-09-17 16:33:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1631896420000|2021-09-17 16:33:40|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|2
1631896440000|2021-09-17 16:34:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1631896450000|2021-09-17 16:34:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1631896470000|2021-09-17 16:34:30|21.81|21.73|21.81|21.73|21.81|21.73|21.78|21.7|0
1631896480000|2021-09-17 16:34:40|21.78|21.7|21.81|21.73|21.81|21.73|21.78|21.7|0
1631896490000|2021-09-17 16:34:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1631896550000|2021-09-17 16:35:50|21.73|21.65|21.73|21.65|21.76|21.68|21.73|21.65|75
1631896570000|2021-09-17 16:36:10|||||||||3
1631896710000|2021-09-17 16:38:30|21.71|21.63|21.68|21.6|21.71|21.63|21.68|21.6|32
1631896730000|2021-09-17 16:38:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|9
1631896740000|2021-09-17 16:39:00|21.64|21.56|21.68|21.6|21.68|21.6|21.64|21.56|20
1631896750000|2021-09-17 16:39:10|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1631896760000|2021-09-17 16:39:20|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|1
1631896770000|2021-09-17 16:39:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1631896780000|2021-09-17 16:39:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|2
1631896790000|2021-09-17 16:39:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1631896800000|2021-09-17 16:40:00|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|1
1631896810000|2021-09-17 16:40:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1631896820000|2021-09-17 16:40:20|21.66|21.58|21.66|21.58|21.68|21.6|21.66|21.58|2
1631896830000|2021-09-17 16:40:30|21.68|21.6|21.68|21.6|21.68|21.6|21.66|21.58|0
1631896840000|2021-09-17 16:40:40|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1631896860000|2021-09-17 16:41:00|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1631896870000|2021-09-17 16:41:10|||||||||1
1631896930000|2021-09-17 16:42:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|11
1631896990000|2021-09-17 16:43:10|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|2
1631897000000|2021-09-17 16:43:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1631897010000|2021-09-17 16:43:30|||||||||4
1631897020000|2021-09-17 16:43:40|||||||||4
1631897050000|2021-09-17 16:44:10|21.76|21.68|21.73|21.65|21.76|21.68|21.73|21.65|46
1631897060000|2021-09-17 16:44:20|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1631897080000|2021-09-17 16:44:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1631897090000|2021-09-17 16:44:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1631897100000|2021-09-17 16:45:00|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1631897110000|2021-09-17 16:45:10|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|19
1631897120000|2021-09-17 16:45:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|1
1631897130000|2021-09-17 16:45:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1631897170000|2021-09-17 16:46:10|21.76|21.68|21.73|21.65|21.76|21.68|21.73|21.65|1
1631897180000|2021-09-17 16:46:20|21.76|21.68|21.73|21.65|21.76|21.68|21.73|21.65|0
1631897190000|2021-09-17 16:46:30|21.76|21.68|21.74|21.66|21.76|21.68|21.73|21.65|0
1631897200000|2021-09-17 16:46:40|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1631897210000|2021-09-17 16:46:50|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1631897220000|2021-09-17 16:47:00|21.76|21.68|21.73|21.65|21.76|21.68|21.73|21.65|0
1631897230000|2021-09-17 16:47:10|21.76|21.68|21.76|21.68|21.78|21.7|21.76|21.68|0
1631897250000|2021-09-17 16:47:30|21.78|21.7|21.78|21.7|21.78|21.7|21.76|21.68|0
1631897260000|2021-09-17 16:47:40|21.76|21.68|21.76|21.68|21.78|21.7|21.74|21.66|0
1631897270000|2021-09-17 16:47:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1631897360000|2021-09-17 16:49:20|21.79|21.71|21.83|21.75|21.83|21.75|21.79|21.71|5
1631897370000|2021-09-17 16:49:30|21.81|21.73|21.83|21.75|21.83|21.75|21.79|21.71|5
1631897380000|2021-09-17 16:49:40|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1631897400000|2021-09-17 16:50:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1631897410000|2021-09-17 16:50:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1631897420000|2021-09-17 16:50:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1631897470000|2021-09-17 16:51:10|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1631897480000|2021-09-17 16:51:20|21.79|21.71|21.79|21.71|21.81|21.73|21.79|21.71|0
1631897490000|2021-09-17 16:51:30|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|0
1631897500000|2021-09-17 16:51:40|21.79|21.71|21.79|21.71|21.81|21.73|21.79|21.71|0
1631897530000|2021-09-17 16:52:10|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1631897540000|2021-09-17 16:52:20|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|0
1631897550000|2021-09-17 16:52:30|21.79|21.71|21.74|21.66|21.79|21.71|21.74|21.66|17
1631897560000|2021-09-17 16:52:40|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|1
1631897570000|2021-09-17 16:52:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1631897580000|2021-09-17 16:53:00|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|1
1631897590000|2021-09-17 16:53:10|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1631897600000|2021-09-17 16:53:20|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1631897610000|2021-09-17 16:53:30|||||||||14
1631897620000|2021-09-17 16:53:40|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|1
1631897630000|2021-09-17 16:53:50|21.83|21.75|21.79|21.71|21.83|21.75|21.79|21.71|0
1631897640000|2021-09-17 16:54:00|21.81|21.73|21.81|21.73|21.83|21.75|21.81|21.73|1
1631897650000|2021-09-17 16:54:10|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1631897670000|2021-09-17 16:54:30|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|2
1631897700000|2021-09-17 16:55:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1631897710000|2021-09-17 16:55:10|21.74|21.66|21.76|21.68|21.78|21.7|21.74|21.66|4
1631897720000|2021-09-17 16:55:20|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1631897730000|2021-09-17 16:55:30|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|2
1631897740000|2021-09-17 16:55:40|21.83|21.75|21.86|21.78|21.86|21.78|21.83|21.75|7
1631897750000|2021-09-17 16:55:50|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|0
1631897760000|2021-09-17 16:56:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1631897770000|2021-09-17 16:56:10|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1631897780000|2021-09-17 16:56:20|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|0
1631897790000|2021-09-17 16:56:30|21.88|21.8|21.84|21.76|21.88|21.8|21.84|21.76|0
1631897800000|2021-09-17 16:56:40|21.88|21.8|21.88|21.8|21.88|21.8|21.84|21.76|16
1631897820000|2021-09-17 16:57:00|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|4
1631897830000|2021-09-17 16:57:10|21.88|21.8|21.84|21.76|21.88|21.8|21.84|21.76|3
1631897840000|2021-09-17 16:57:20|21.86|21.78|21.89|21.81|21.89|21.81|21.86|21.78|1
1631897860000|2021-09-17 16:57:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1631897870000|2021-09-17 16:57:50|21.89|21.81|21.89|21.81|21.89|21.81|21.86|21.78|0
1631897880000|2021-09-17 16:58:00|21.86|21.78|21.86|21.78|21.89|21.81|21.86|21.78|0
1631897890000|2021-09-17 16:58:10|||||||||5
1631897900000|2021-09-17 16:58:20|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|1
1631897910000|2021-09-17 16:58:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|2
1631897930000|2021-09-17 16:58:50|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1631897940000|2021-09-17 16:59:00|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1631897960000|2021-09-17 16:59:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|5
1631897970000|2021-09-17 16:59:30|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1631897990000|2021-09-17 16:59:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|20
1631898000000|2021-09-17 17:00:00|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1631898010000|2021-09-17 17:00:10|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|3
1631898020000|2021-09-17 17:00:20|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|0
1631898030000|2021-09-17 17:00:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1631898040000|2021-09-17 17:00:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1631898050000|2021-09-17 17:00:50|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|0
1631898060000|2021-09-17 17:01:00|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|3
1631898070000|2021-09-17 17:01:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1631898080000|2021-09-17 17:01:20|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1631898090000|2021-09-17 17:01:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1631898100000|2021-09-17 17:01:40|21.84|21.76|21.88|21.8|21.88|21.8|21.84|21.76|0
1631898110000|2021-09-17 17:01:50|21.86|21.78|21.88|21.8|21.88|21.8|21.84|21.76|0
1631898150000|2021-09-17 17:02:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1631898170000|2021-09-17 17:02:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1631898180000|2021-09-17 17:03:00|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|2
1631898190000|2021-09-17 17:03:10|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|3
1631898200000|2021-09-17 17:03:20|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|0
1631898210000|2021-09-17 17:03:30|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|0
1631898220000|2021-09-17 17:03:40|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|1
1631898230000|2021-09-17 17:03:50|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1631898240000|2021-09-17 17:04:00|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|0
1631898250000|2021-09-17 17:04:10|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|0
1631898270000|2021-09-17 17:04:30|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|0
1631898280000|2021-09-17 17:04:40|21.88|21.8|21.84|21.76|21.88|21.8|21.84|21.76|0
1631898290000|2021-09-17 17:04:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|2
1631898300000|2021-09-17 17:05:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1631898310000|2021-09-17 17:05:10|21.88|21.8|21.88|21.8|21.88|21.8|21.86|21.78|0
1631898320000|2021-09-17 17:05:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1631898330000|2021-09-17 17:05:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1631898360000|2021-09-17 17:06:00|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|60
1631898370000|2021-09-17 17:06:10|21.84|21.76|21.86|21.78|21.88|21.8|21.84|21.76|11
1631898380000|2021-09-17 17:06:20|21.88|21.8|21.88|21.8|21.88|21.8|21.86|21.78|0
1631898420000|2021-09-17 17:07:00|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1631898470000|2021-09-17 17:07:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|48
1631898510000|2021-09-17 17:08:30|21.95|21.87|21.93|21.85|21.98|21.9|21.93|21.85|1
1631898550000|2021-09-17 17:09:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1631898650000|2021-09-17 17:10:50|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1631898660000|2021-09-17 17:11:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1631898670000|2021-09-17 17:11:10|21.95|21.87|21.95|21.87|21.98|21.9|21.95|21.87|0
1631898690000|2021-09-17 17:11:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1631898730000|2021-09-17 17:12:10|21.95|21.87|21.98|21.9|21.98|21.9|21.95|21.87|0
1631898790000|2021-09-17 17:13:10|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1631898800000|2021-09-17 17:13:20|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1631898820000|2021-09-17 17:13:40|22|21.92|21.98|21.9|22|21.92|21.98|21.9|5
1631898830000|2021-09-17 17:13:50|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1631898870000|2021-09-17 17:14:30|22|21.92|22|21.92|22|21.92|22|21.92|0
1631898880000|2021-09-17 17:14:40|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|0
1631898900000|2021-09-17 17:15:00|22|21.92|22.03|21.95|22.03|21.95|22|21.92|0
1631898920000|2021-09-17 17:15:20|22|21.92|22|21.92|22.03|21.95|22|21.92|0
1631898930000|2021-09-17 17:15:30|21.98|21.9|21.98|21.9|22|21.92|21.98|21.9|0
1631898960000|2021-09-17 17:16:00|22.03|21.95|22|21.92|22.03|21.95|22|21.92|0
1631898970000|2021-09-17 17:16:10|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1631898980000|2021-09-17 17:16:20|22|21.92|22.03|21.95|22.03|21.95|22|21.92|0
1631898990000|2021-09-17 17:16:30|22|21.92|22.03|21.95|22.03|21.95|22|21.92|0
1631899010000|2021-09-17 17:16:50|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|0
1631899060000|2021-09-17 17:17:40|||||||||2
1631899090000|2021-09-17 17:18:10|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|1
1631899100000|2021-09-17 17:18:20|22.05|21.97|22.05|21.97|22.07|21.99|22.05|21.97|0
1631899110000|2021-09-17 17:18:30|22.07|21.99|22.07|21.99|22.07|21.99|22.05|21.97|0
1631899120000|2021-09-17 17:18:40|22.05|21.97|22.07|21.99|22.07|21.99|22.05|21.97|0
1631899160000|2021-09-17 17:19:20|22.08|22|22.08|22|22.08|22|22.08|22|0
1631899170000|2021-09-17 17:19:30|||||||||3
1631899200000|2021-09-17 17:20:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|54
1631899220000|2021-09-17 17:20:20|22.1|22.02|22.08|22|22.1|22.02|22.08|22|2
1631899240000|2021-09-17 17:20:40|22.07|21.99|22.03|21.95|22.07|21.99|22.03|21.95|1
1631899250000|2021-09-17 17:20:50|22.06|21.98|22.1|22.02|22.12|22.04|22.05|21.97|10
1631899260000|2021-09-17 17:21:00|22.08|22|22.08|22|22.08|22|22.05|21.97|0
1631899340000|2021-09-17 17:22:20|||||||||1
1631899350000|2021-09-17 17:22:30|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1631899360000|2021-09-17 17:22:40|22.08|22|22.08|22|22.08|22|22.08|22|0
1631899370000|2021-09-17 17:22:50|22.07|21.99|22.12|22.04|22.12|22.04|22.07|21.99|20
1631899470000|2021-09-17 17:24:30|22.08|22|22.08|22|22.08|22|22.08|22|30
1631899480000|2021-09-17 17:24:40|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|6
1631899500000|2021-09-17 17:25:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1631899520000|2021-09-17 17:25:20|22.15|22.07|22.13|22.05|22.17|22.09|22.13|22.05|10
1631899540000|2021-09-17 17:25:40|22.15|22.07|22.15|22.07|22.15|22.07|22.12|22.04|0
1631899550000|2021-09-17 17:25:50|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1631899570000|2021-09-17 17:26:10|22.15|22.07|22.15|22.07|22.15|22.07|22.12|22.04|0
1631899580000|2021-09-17 17:26:20|22.12|22.04|22.15|22.07|22.15|22.07|22.12|22.04|0
1631899590000|2021-09-17 17:26:30|22.12|22.04|22.12|22.04|22.15|22.07|22.12|22.04|0
1631899610000|2021-09-17 17:26:50|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|3
1631899640000|2021-09-17 17:27:20|22.08|22|22.08|22|22.08|22|22.08|22|0
1631899670000|2021-09-17 17:27:50|22.07|21.99|22.08|22|22.08|22|22.07|21.99|0
1631899680000|2021-09-17 17:28:00|22.1|22.02|22.1|22.02|22.12|22.04|22.1|22.02|2
1631899690000|2021-09-17 17:28:10|22.08|22|22.08|22|22.08|22|22.08|22|0
1631899700000|2021-09-17 17:28:20|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1631899710000|2021-09-17 17:28:30|22.08|22|22.08|22|22.08|22|22.08|22|0
1631899720000|2021-09-17 17:28:40|22.1|22.02|22.08|22|22.1|22.02|22.08|22|2
1631899730000|2021-09-17 17:28:50|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1631899770000|2021-09-17 17:29:30|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|7
1631899790000|2021-09-17 17:29:50|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1631899810000|2021-09-17 17:30:10|22.05|21.97|22.07|21.99|22.07|21.99|22.05|21.97|3
1631899820000|2021-09-17 17:30:20|22.05|21.97|22.05|21.97|22.07|21.99|22.05|21.97|0
1631899830000|2021-09-17 17:30:30|22.07|21.99|22.05|21.97|22.07|21.99|22.05|21.97|0
1631899840000|2021-09-17 17:30:40|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1631899860000|2021-09-17 17:31:00|22.08|22|22.08|22|22.08|22|22.08|22|0
1631899920000|2021-09-17 17:32:00|22.12|22.04|22.15|22.07|22.15|22.07|22.12|22.04|5
1631899930000|2021-09-17 17:32:10|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|1
1631899940000|2021-09-17 17:32:20|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|0
1631899950000|2021-09-17 17:32:30|22.17|22.09|22.2|22.12|22.22|22.14|22.17|22.09|0
1631899960000|2021-09-17 17:32:40|22.22|22.14|22.18|22.1|22.22|22.14|22.18|22.1|0
1631899970000|2021-09-17 17:32:50|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1631899990000|2021-09-17 17:33:10|22.15|22.07|22.13|22.05|22.15|22.07|22.1|22.02|21
1631900000000|2021-09-17 17:33:20|22.12|22.04|22.12|22.04|22.13|22.05|22.12|22.04|0
1631900030000|2021-09-17 17:33:50|22.1|22.02|22.08|22|22.1|22.02|22.08|22|0
1631900040000|2021-09-17 17:34:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|2
1631900050000|2021-09-17 17:34:10|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1631900060000|2021-09-17 17:34:20|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1631900080000|2021-09-17 17:34:40|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1631900090000|2021-09-17 17:34:50|22.12|22.04|22.08|22|22.12|22.04|22.08|22|5
1631900100000|2021-09-17 17:35:00|22.07|21.99|22.08|22|22.08|22|22.07|21.99|0
1631900110000|2021-09-17 17:35:10|22.07|21.99|22.07|21.99|22.07|21.99|22.05|21.97|0
1631900120000|2021-09-17 17:35:20|22.05|21.97|22.05|21.97|22.07|21.99|22.03|21.95|1
1631900130000|2021-09-17 17:35:30|22.07|21.99|22.03|21.95|22.07|21.99|22.03|21.95|0
1631900180000|2021-09-17 17:36:20|22.05|21.97|22.05|21.97|22.07|21.99|22.05|21.97|1
1631900190000|2021-09-17 17:36:30|22.07|21.99|22.07|21.99|22.07|21.99|22.05|21.97|0
1631900200000|2021-09-17 17:36:40|22.05|21.97|22.07|21.99|22.07|21.99|22.05|21.97|0
1631900210000|2021-09-17 17:36:50|22.05|21.97|22.08|22|22.08|22|22.05|21.97|0
1631900250000|2021-09-17 17:37:30|22.07|21.99|22.03|21.95|22.07|21.99|22.03|21.95|0
1631900260000|2021-09-17 17:37:40|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1631900300000|2021-09-17 17:38:20|22.07|21.99|22.08|22|22.08|22|22.05|21.97|16
1631900310000|2021-09-17 17:38:30|22.07|21.99|22.05|21.97|22.07|21.99|22.05|21.97|0
1631900320000|2021-09-17 17:38:40|22.07|21.99|22.05|21.97|22.07|21.99|22.05|21.97|0
1631900330000|2021-09-17 17:38:50|22.03|21.95|22.03|21.95|22.03|21.95|22.01|21.93|0
1631900350000|2021-09-17 17:39:10|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1631900360000|2021-09-17 17:39:20|22.01|21.93|22.03|21.95|22.03|21.95|22|21.92|0
1631900370000|2021-09-17 17:39:30|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|0
1631900380000|2021-09-17 17:39:40|22.02|21.94|22|21.92|22.03|21.95|22|21.92|0
1631900390000|2021-09-17 17:39:50|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|0
1631900400000|2021-09-17 17:40:00|22|21.92|22.03|21.95|22.03|21.95|22|21.92|3
1631900410000|2021-09-17 17:40:10|22.01|21.93|22.01|21.93|22.01|21.93|21.98|21.9|0
1631900420000|2021-09-17 17:40:20|22|21.92|22|21.92|22|21.92|22|21.92|0
1631900430000|2021-09-17 17:40:30|22.03|21.95|22.03|21.95|22.03|21.95|22.01|21.93|0
1631900440000|2021-09-17 17:40:40|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1631900450000|2021-09-17 17:40:50|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1631900460000|2021-09-17 17:41:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1631900470000|2021-09-17 17:41:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1631900480000|2021-09-17 17:41:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1631900490000|2021-09-17 17:41:30|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1631900510000|2021-09-17 17:41:50|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1631900520000|2021-09-17 17:42:00|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1631900530000|2021-09-17 17:42:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1631900590000|2021-09-17 17:43:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1631900600000|2021-09-17 17:43:20|22.08|22|22.06|21.98|22.08|22|22.06|21.98|0
1631900610000|2021-09-17 17:43:30|22.03|21.95|22.03|21.95|22.06|21.98|22.03|21.95|2
1631900640000|2021-09-17 17:44:00|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|1
1631900650000|2021-09-17 17:44:10|22.08|22|22.08|22|22.08|22|22.06|21.98|0
1631900660000|2021-09-17 17:44:20|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1631900670000|2021-09-17 17:44:30|22.08|22|22.08|22|22.08|22|22.08|22|0
1631900680000|2021-09-17 17:44:40|22.1|22.02|22.08|22|22.1|22.02|22.08|22|0
1631900690000|2021-09-17 17:44:50|22.06|21.98|22.06|21.98|22.08|22|22.06|21.98|0
1631900700000|2021-09-17 17:45:00|22.08|22|22.08|22|22.08|22|22.08|22|0
1631900750000|2021-09-17 17:45:50|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|0
1631900760000|2021-09-17 17:46:00|22.1|22.02|22.13|22.05|22.13|22.05|22.1|22.02|0
1631900800000|2021-09-17 17:46:40|22.15|22.07|22.18|22.1|22.18|22.1|22.15|22.07|2
1631900810000|2021-09-17 17:46:50|22.17|22.09|22.13|22.05|22.17|22.09|22.13|22.05|0
1631900840000|2021-09-17 17:47:20|22.18|22.1|22.18|22.1|22.18|22.1|22.16|22.08|0
1631900850000|2021-09-17 17:47:30|||||||||1
1631900860000|2021-09-17 17:47:40|||||||||1
1631900880000|2021-09-17 17:48:00|22.22|22.14|22.18|22.1|22.22|22.14|22.18|22.1|2
1631900910000|2021-09-17 17:48:30|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|1
1631900920000|2021-09-17 17:48:40|22.2|22.12|22.17|22.09|22.2|22.12|22.17|22.09|1
1631900930000|2021-09-17 17:48:50|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1631900940000|2021-09-17 17:49:00|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|10
1631900950000|2021-09-17 17:49:10|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1631900960000|2021-09-17 17:49:20|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1631900970000|2021-09-17 17:49:30|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|1
1631900980000|2021-09-17 17:49:40|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|6
1631900990000|2021-09-17 17:49:50|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1631901000000|2021-09-17 17:50:00|||||||||1
1631901030000|2021-09-17 17:50:30|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1631901040000|2021-09-17 17:50:40|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1631901060000|2021-09-17 17:51:00|22.32|22.24|22.32|22.24|22.32|22.24|22.3|22.22|1
1631901070000|2021-09-17 17:51:10|||||||||2
1631901080000|2021-09-17 17:51:20|22.27|22.19|22.32|22.24|22.32|22.24|22.27|22.19|72
1631901090000|2021-09-17 17:51:30|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|9
1631901100000|2021-09-17 17:51:40|22.32|22.24|22.35|22.27|22.37|22.29|22.32|22.24|9
1631901120000|2021-09-17 17:52:00|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1631901180000|2021-09-17 17:53:00|22.33|22.25|22.37|22.29|22.37|22.29|22.33|22.25|1
1631901190000|2021-09-17 17:53:10|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|1
1631901200000|2021-09-17 17:53:20|22.33|22.25|22.32|22.24|22.33|22.25|22.32|22.24|0
1631901210000|2021-09-17 17:53:30|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|0
1631901220000|2021-09-17 17:53:40|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1631901230000|2021-09-17 17:53:50|22.3|22.22|22.27|22.19|22.3|22.22|22.27|22.19|14
1631901250000|2021-09-17 17:54:10|22.28|22.2|22.27|22.19|22.28|22.2|22.27|22.19|0
1631901270000|2021-09-17 17:54:30|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|1
1631901280000|2021-09-17 17:54:40|22.25|22.17|22.25|22.17|22.27|22.19|22.25|22.17|1
1631901290000|2021-09-17 17:54:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1631901300000|2021-09-17 17:55:00|22.25|22.17|22.27|22.19|22.28|22.2|22.25|22.17|0
1631901310000|2021-09-17 17:55:10|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|0
1631901330000|2021-09-17 17:55:30|22.27|22.19|22.25|22.17|22.27|22.19|22.25|22.17|9
1631901350000|2021-09-17 17:55:50|22.27|22.19|22.27|22.19|22.28|22.2|22.27|22.19|1
1631901360000|2021-09-17 17:56:00|22.28|22.2|22.27|22.19|22.28|22.2|22.27|22.19|0
1631901380000|2021-09-17 17:56:20|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|1
1631901420000|2021-09-17 17:57:00|22.25|22.17|22.25|22.17|22.28|22.2|22.25|22.17|1
1631901440000|2021-09-17 17:57:20|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1631901450000|2021-09-17 17:57:30|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1631901460000|2021-09-17 17:57:40|22.23|22.15|22.23|22.15|22.23|22.15|22.22|22.14|0
1631901470000|2021-09-17 17:57:50|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1631901480000|2021-09-17 17:58:00|22.23|22.15|22.23|22.15|22.23|22.15|22.22|22.14|0
1631901490000|2021-09-17 17:58:10|||||||||1
1631901500000|2021-09-17 17:58:20|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1631901520000|2021-09-17 17:58:40|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1631901550000|2021-09-17 17:59:10|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1631901560000|2021-09-17 17:59:20|||||||||5
1631901600000|2021-09-17 18:00:00|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|3
1631901610000|2021-09-17 18:00:10|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|2
1631901620000|2021-09-17 18:00:20|22.18|22.1|22.17|22.09|22.18|22.1|22.17|22.09|0
1631901660000|2021-09-17 18:01:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1631901670000|2021-09-17 18:01:10|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|1
1631901700000|2021-09-17 18:01:40|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1631901730000|2021-09-17 18:02:10|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1631901740000|2021-09-17 18:02:20|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|9
1631901790000|2021-09-17 18:03:10|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|8
1631901810000|2021-09-17 18:03:30|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1631901860000|2021-09-17 18:04:20|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1631901880000|2021-09-17 18:04:40|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1631901900000|2021-09-17 18:05:00|||||||||5
1631901910000|2021-09-17 18:05:10|22.11|22.03|22.13|22.05|22.13|22.05|22.08|22|25
1631901970000|2021-09-17 18:06:10|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|1
1631901980000|2021-09-17 18:06:20|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1631902020000|2021-09-17 18:07:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|6
1631902030000|2021-09-17 18:07:10|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1631902090000|2021-09-17 18:08:10|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1631902140000|2021-09-17 18:09:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|6
1631902150000|2021-09-17 18:09:10|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1631902160000|2021-09-17 18:09:20|22.08|22|22.08|22|22.08|22|22.08|22|0
1631902210000|2021-09-17 18:10:10|||||||||12
1631902220000|2021-09-17 18:10:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1631902240000|2021-09-17 18:10:40|22.08|22|22.08|22|22.08|22|22.08|22|0
1631902250000|2021-09-17 18:10:50|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1631902260000|2021-09-17 18:11:00|22.08|22|22.08|22|22.08|22|22.08|22|0
1631902290000|2021-09-17 18:11:30|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1631902310000|2021-09-17 18:11:50|22.08|22|22.08|22|22.08|22|22.08|22|0
1631902320000|2021-09-17 18:12:00|22.11|22.03|22.11|22.03|22.11|22.03|22.08|22|0
1631902330000|2021-09-17 18:12:10|22.08|22|22.08|22|22.08|22|22.08|22|0
1631902340000|2021-09-17 18:12:20|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1631902350000|2021-09-17 18:12:30|22.08|22|22.08|22|22.08|22|22.08|22|0
1631902360000|2021-09-17 18:12:40|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1631902390000|2021-09-17 18:13:10|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1631902400000|2021-09-17 18:13:20|22.11|22.03|22.16|22.08|22.16|22.08|22.11|22.03|1
1631902410000|2021-09-17 18:13:30|22.13|22.05|22.16|22.08|22.16|22.08|22.13|22.05|0
1631902440000|2021-09-17 18:14:00|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1631902460000|2021-09-17 18:14:20|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1631902470000|2021-09-17 18:14:30|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1631902480000|2021-09-17 18:14:40|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1631902500000|2021-09-17 18:15:00|22.16|22.08|22.16|22.08|22.18|22.1|22.16|22.08|0
1631902510000|2021-09-17 18:15:10|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1631902530000|2021-09-17 18:15:30|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|5
1631902540000|2021-09-17 18:15:40|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1631902550000|2021-09-17 18:15:50|22.23|22.15|22.23|22.15|22.25|22.17|22.23|22.15|2
1631902560000|2021-09-17 18:16:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1631902570000|2021-09-17 18:16:10|22.23|22.15|22.18|22.1|22.23|22.15|22.18|22.1|0
1631902580000|2021-09-17 18:16:20|22.2|22.12|22.2|22.12|22.2|22.12|22.18|22.1|0
1631902590000|2021-09-17 18:16:30|22.18|22.1|22.16|22.08|22.2|22.12|22.16|22.08|0
1631902620000|2021-09-17 18:17:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1631902630000|2021-09-17 18:17:10|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1631902640000|2021-09-17 18:17:20|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|0
1631902650000|2021-09-17 18:17:30|22.23|22.15|22.2|22.12|22.23|22.15|22.2|22.12|0
1631902660000|2021-09-17 18:17:40|22.23|22.15|22.23|22.15|22.23|22.15|22.21|22.13|0
1631902670000|2021-09-17 18:17:50|22.21|22.13|22.2|22.12|22.21|22.13|22.18|22.1|0
1631902680000|2021-09-17 18:18:00|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1631902690000|2021-09-17 18:18:10|22.18|22.1|22.18|22.1|22.2|22.12|22.18|22.1|2
1631902700000|2021-09-17 18:18:20|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1631902710000|2021-09-17 18:18:30|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1631902720000|2021-09-17 18:18:40|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|0
1631902730000|2021-09-17 18:18:50|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1631902740000|2021-09-17 18:19:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1631902750000|2021-09-17 18:19:10|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1631902780000|2021-09-17 18:19:40|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1631902790000|2021-09-17 18:19:50|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1631902810000|2021-09-17 18:20:10|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|0
1631902840000|2021-09-17 18:20:40|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1631902850000|2021-09-17 18:20:50|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1631902860000|2021-09-17 18:21:00|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|2
1631902870000|2021-09-17 18:21:10|22.16|22.08|22.16|22.08|22.18|22.1|22.16|22.08|0
1631902880000|2021-09-17 18:21:20|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1631902890000|2021-09-17 18:21:30|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1631902900000|2021-09-17 18:21:40|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1631902910000|2021-09-17 18:21:50|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1631902920000|2021-09-17 18:22:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1631902930000|2021-09-17 18:22:10|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|0
1631902940000|2021-09-17 18:22:20|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1631902960000|2021-09-17 18:22:40|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1631902980000|2021-09-17 18:23:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1631903010000|2021-09-17 18:23:30|22.08|22|22.11|22.03|22.11|22.03|22.08|22|0
1631903020000|2021-09-17 18:23:40|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|0
1631903040000|2021-09-17 18:24:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1631903070000|2021-09-17 18:24:30|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1631903080000|2021-09-17 18:24:40|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1631903090000|2021-09-17 18:24:50|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1631903100000|2021-09-17 18:25:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1631903120000|2021-09-17 18:25:20|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1631903140000|2021-09-17 18:25:40|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1631903150000|2021-09-17 18:25:50|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1631903160000|2021-09-17 18:26:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1631903180000|2021-09-17 18:26:20|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1631903230000|2021-09-17 18:27:10|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1631903240000|2021-09-17 18:27:20|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1631903250000|2021-09-17 18:27:30|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1631903260000|2021-09-17 18:27:40|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1631903290000|2021-09-17 18:28:10|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|0
1631903300000|2021-09-17 18:28:20|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1631903320000|2021-09-17 18:28:40|22.18|22.1|22.21|22.13|22.21|22.13|22.18|22.1|0
1631903330000|2021-09-17 18:28:50|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1631903340000|2021-09-17 18:29:00|22.28|22.2|22.27|22.19|22.28|22.2|22.25|22.17|16
1631903350000|2021-09-17 18:29:10|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1631903400000|2021-09-17 18:30:00|||||||||2
1631903410000|2021-09-17 18:30:10|22.3|22.22|22.31|22.23|22.31|22.23|22.3|22.22|11
1631903450000|2021-09-17 18:30:50|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1631903460000|2021-09-17 18:31:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1631903480000|2021-09-17 18:31:20|22.26|22.18|22.28|22.2|22.28|22.2|22.26|22.18|0
1631903490000|2021-09-17 18:31:30|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|6
1631903500000|2021-09-17 18:31:40|22.23|22.15|22.26|22.18|22.26|22.18|22.23|22.15|0
1631903510000|2021-09-17 18:31:50|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1631903520000|2021-09-17 18:32:00|22.26|22.18|22.26|22.18|22.28|22.2|22.26|22.18|0
1631903530000|2021-09-17 18:32:10|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1631903540000|2021-09-17 18:32:20|22.26|22.18|22.23|22.15|22.26|22.18|22.23|22.15|0
1631903550000|2021-09-17 18:32:30|22.26|22.18|22.23|22.15|22.26|22.18|22.23|22.15|0
1631903580000|2021-09-17 18:33:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|26
1631903630000|2021-09-17 18:33:50|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|74
1631903640000|2021-09-17 18:34:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1631903670000|2021-09-17 18:34:30|22.31|22.23|22.33|22.25|22.33|22.25|22.31|22.23|1
1631903680000|2021-09-17 18:34:40|22.31|22.23|22.33|22.25|22.33|22.25|22.3|22.22|0
1631903720000|2021-09-17 18:35:20|22.38|22.3|22.38|22.3|22.38|22.3|22.35|22.27|1
1631903730000|2021-09-17 18:35:30|22.35|22.27|22.38|22.3|22.38|22.3|22.35|22.27|0
1631903740000|2021-09-17 18:35:40|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|0
1631903750000|2021-09-17 18:35:50|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|0
1631903760000|2021-09-17 18:36:00|22.33|22.25|22.38|22.3|22.38|22.3|22.33|22.25|0
1631903790000|2021-09-17 18:36:30|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1631903820000|2021-09-17 18:37:00|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1631903830000|2021-09-17 18:37:10|22.36|22.28|22.33|22.25|22.36|22.28|22.33|22.25|0
1631903850000|2021-09-17 18:37:30|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|2
1631903860000|2021-09-17 18:37:40|22.38|22.3|22.35|22.27|22.38|22.3|22.35|22.27|0
1631903880000|2021-09-17 18:38:00|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|0
1631903890000|2021-09-17 18:38:10|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1631903900000|2021-09-17 18:38:20|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1631903930000|2021-09-17 18:38:50|22.36|22.28|22.33|22.25|22.36|22.28|22.33|22.25|0
1631903950000|2021-09-17 18:39:10|22.31|22.23|22.28|22.2|22.31|22.23|22.28|22.2|0
1631903970000|2021-09-17 18:39:30|||||||||5
1631904050000|2021-09-17 18:40:50|22.23|22.15|22.23|22.15|22.23|22.15|22.21|22.13|7
1631904080000|2021-09-17 18:41:20|22.26|22.18|22.28|22.2|22.28|22.2|22.26|22.18|16
1631904100000|2021-09-17 18:41:40|22.26|22.18|22.23|22.15|22.26|22.18|22.23|22.15|0
1631904120000|2021-09-17 18:42:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|1
1631904150000|2021-09-17 18:42:30|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|2
1631904160000|2021-09-17 18:42:40|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1631904170000|2021-09-17 18:42:50|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1631904180000|2021-09-17 18:43:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1631904190000|2021-09-17 18:43:10|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|1
1631904220000|2021-09-17 18:43:40|22.18|22.1|22.14|22.06|22.18|22.1|22.12|22.04|121
1631904230000|2021-09-17 18:43:50|22.13|22.05|22.09|22.01|22.13|22.05|22.09|22.01|5
1631904240000|2021-09-17 18:44:00|||||||||40
1631904290000|2021-09-17 18:44:50|||||||||5
1631904310000|2021-09-17 18:45:10|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1631904320000|2021-09-17 18:45:20|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|3
1631904330000|2021-09-17 18:45:30|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1631904360000|2021-09-17 18:46:00|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1631904370000|2021-09-17 18:46:10|22.16|22.08|22.13|22.05|22.16|22.08|22.13|22.05|0
1631904400000|2021-09-17 18:46:40|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1631904420000|2021-09-17 18:47:00|22.13|22.05|22.16|22.08|22.16|22.08|22.13|22.05|0
1631904430000|2021-09-17 18:47:10|22.13|22.05|22.16|22.08|22.18|22.1|22.13|22.05|0
1631904440000|2021-09-17 18:47:20|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1631904490000|2021-09-17 18:48:10|||||||||1
1631904500000|2021-09-17 18:48:20|||||||||2
1631904510000|2021-09-17 18:48:30|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|11
1631904590000|2021-09-17 18:49:50|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1631904600000|2021-09-17 18:50:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1631904610000|2021-09-17 18:50:10|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1631904620000|2021-09-17 18:50:20|22.18|22.1|22.18|22.1|22.18|22.1|22.16|22.08|0
1631904650000|2021-09-17 18:50:50|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1631904660000|2021-09-17 18:51:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1631904680000|2021-09-17 18:51:20|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1631904690000|2021-09-17 18:51:30|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1631904700000|2021-09-17 18:51:40|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1631904710000|2021-09-17 18:51:50|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1631904750000|2021-09-17 18:52:30|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|1
1631904760000|2021-09-17 18:52:40|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1631904780000|2021-09-17 18:53:00|22.23|22.15|22.18|22.1|22.23|22.15|22.18|22.1|0
1631904870000|2021-09-17 18:54:30|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|0
1631904900000|2021-09-17 18:55:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1631904910000|2021-09-17 18:55:10|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|0
1631904920000|2021-09-17 18:55:20|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1631904930000|2021-09-17 18:55:30|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1631904950000|2021-09-17 18:55:50|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1631904960000|2021-09-17 18:56:00|22.13|22.05|22.09|22.01|22.13|22.05|22.08|22|2
1631904970000|2021-09-17 18:56:10|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|2
1631904980000|2021-09-17 18:56:20|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|4
1631904990000|2021-09-17 18:56:30|22.13|22.05|22.13|22.05|22.13|22.05|22.11|22.03|0
1631905010000|2021-09-17 18:56:50|||||||||10
1631905020000|2021-09-17 18:57:00|22.16|22.08|22.13|22.05|22.16|22.08|22.13|22.05|10
1631905050000|2021-09-17 18:57:30|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|8
1631905060000|2021-09-17 18:57:40|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1631905070000|2021-09-17 18:57:50|22.16|22.08|22.16|22.08|22.16|22.08|22.15|22.07|0
1631905080000|2021-09-17 18:58:00|22.18|22.1|22.18|22.1|22.18|22.1|22.16|22.08|0
1631905120000|2021-09-17 18:58:40|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|4
1631905130000|2021-09-17 18:58:50|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1631905140000|2021-09-17 18:59:00|22.16|22.08|22.16|22.08|22.18|22.1|22.16|22.08|12
1631905150000|2021-09-17 18:59:10|22.13|22.05|22.16|22.08|22.16|22.08|22.13|22.05|1
1631905170000|2021-09-17 18:59:30|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1631905180000|2021-09-17 18:59:40|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1631905200000|2021-09-17 19:00:00|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|0
1631905210000|2021-09-17 19:00:10|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|0
1631905220000|2021-09-17 19:00:20|22.1|22.02|22.11|22.03|22.11|22.03|22.1|22.02|0
1631905230000|2021-09-17 19:00:30|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|0
1631905240000|2021-09-17 19:00:40|22.13|22.05|22.08|22|22.13|22.05|22.08|22|0
1631905250000|2021-09-17 19:00:50|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|2
1631905260000|2021-09-17 19:01:00|22.08|22|22.08|22|22.08|22|22.06|21.98|6
1631905270000|2021-09-17 19:01:10|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|1
1631905280000|2021-09-17 19:01:20|22.08|22|22.11|22.03|22.11|22.03|22.08|22|0
1631905300000|2021-09-17 19:01:40|22.08|22|22.08|22|22.08|22|22.08|22|0
1631905310000|2021-09-17 19:01:50|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1631905320000|2021-09-17 19:02:00|22.08|22|22.08|22|22.08|22|22.06|21.98|0
1631905330000|2021-09-17 19:02:10|22.11|22.03|22.06|21.98|22.11|22.03|22.06|21.98|0
1631905340000|2021-09-17 19:02:20|22.08|22|22.08|22|22.08|22|22.06|21.98|0
1631905350000|2021-09-17 19:02:30|22.06|21.98|22.06|21.98|22.08|22|22.06|21.98|0
1631905400000|2021-09-17 19:03:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1631905480000|2021-09-17 19:04:40|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|10
1631905510000|2021-09-17 19:05:10|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|0
1631905520000|2021-09-17 19:05:20|22.03|21.95|22.06|21.98|22.06|21.98|22.03|21.95|0
1631905540000|2021-09-17 19:05:40|||||||||1
1631905550000|2021-09-17 19:05:50|22.08|22|22.08|22|22.08|22|22.08|22|0
1631905560000|2021-09-17 19:06:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|1
1631905570000|2021-09-17 19:06:10|22.08|22|22.08|22|22.08|22|22.08|22|0
1631905610000|2021-09-17 19:06:50|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|7
1631905630000|2021-09-17 19:07:10|22.08|22|22.08|22|22.08|22|22.08|22|0
1631905640000|2021-09-17 19:07:20|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1631905670000|2021-09-17 19:07:50|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|1
1631905680000|2021-09-17 19:08:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1631905690000|2021-09-17 19:08:10|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|0
1631905710000|2021-09-17 19:08:30|22.13|22.05|22.13|22.05|22.13|22.05|22.11|22.03|0
1631905730000|2021-09-17 19:08:50|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|0
1631905780000|2021-09-17 19:09:40|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|5
1631905840000|2021-09-17 19:10:40|22.11|22.03|22.11|22.03|22.13|22.05|22.11|22.03|1
1631905850000|2021-09-17 19:10:50|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1631905870000|2021-09-17 19:11:10|22.16|22.08|22.16|22.08|22.18|22.1|22.16|22.08|1
1631905880000|2021-09-17 19:11:20|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1631905890000|2021-09-17 19:11:30|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1631905900000|2021-09-17 19:11:40|22.2|22.12|22.21|22.13|22.21|22.13|22.2|22.12|15
1631905920000|2021-09-17 19:12:00|22.18|22.1|22.18|22.1|22.21|22.13|22.18|22.1|0
1631905930000|2021-09-17 19:12:10|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1631905940000|2021-09-17 19:12:20|22.23|22.15|22.23|22.15|22.23|22.15|22.21|22.13|0
1631905960000|2021-09-17 19:12:40|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|10
1631905970000|2021-09-17 19:12:50|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1631905990000|2021-09-17 19:13:10|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|1
1631906010000|2021-09-17 19:13:30|22.23|22.15|22.23|22.15|22.25|22.17|22.23|22.15|3
1631906020000|2021-09-17 19:13:40|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|1
1631906040000|2021-09-17 19:14:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1631906050000|2021-09-17 19:14:10|22.18|22.1|22.23|22.15|22.23|22.15|22.18|22.1|3
1631906060000|2021-09-17 19:14:20|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|3
1631906080000|2021-09-17 19:14:40|22.26|22.18|22.25|22.17|22.26|22.18|22.25|22.17|0
1631906090000|2021-09-17 19:14:50|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|1
1631906110000|2021-09-17 19:15:10|22.26|22.18|22.28|22.2|22.28|22.2|22.26|22.18|0
1631906120000|2021-09-17 19:15:20|22.26|22.18|22.28|22.2|22.28|22.2|22.26|22.18|0
1631906130000|2021-09-17 19:15:30|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1631906160000|2021-09-17 19:16:00|22.28|22.2|22.26|22.18|22.28|22.2|22.26|22.18|9
1631906190000|2021-09-17 19:16:30|22.23|22.15|22.23|22.15|22.26|22.18|22.23|22.15|4
1631906200000|2021-09-17 19:16:40|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1631906210000|2021-09-17 19:16:50|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1631906220000|2021-09-17 19:17:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1631906240000|2021-09-17 19:17:20|22.23|22.15|22.23|22.15|22.23|22.15|22.21|22.13|0
1631906250000|2021-09-17 19:17:30|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|50
1631906260000|2021-09-17 19:17:40|22.27|22.19|22.28|22.2|22.28|22.2|22.27|22.19|23
1631906350000|2021-09-17 19:19:10|||||||||5
1631906370000|2021-09-17 19:19:30|22.26|22.18|22.23|22.15|22.26|22.18|22.23|22.15|22
1631906410000|2021-09-17 19:20:10|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|5
1631906420000|2021-09-17 19:20:20|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1631906440000|2021-09-17 19:20:40|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|6
1631906460000|2021-09-17 19:21:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1631906510000|2021-09-17 19:21:50|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1631906520000|2021-09-17 19:22:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1631906550000|2021-09-17 19:22:30|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1631906560000|2021-09-17 19:22:40|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1631906580000|2021-09-17 19:23:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1631906590000|2021-09-17 19:23:10|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|0
1631906600000|2021-09-17 19:23:20|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1631906610000|2021-09-17 19:23:30|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|0
1631906620000|2021-09-17 19:23:40|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1631906710000|2021-09-17 19:25:10|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1631906750000|2021-09-17 19:25:50|||||||||1
1631906760000|2021-09-17 19:26:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1631906790000|2021-09-17 19:26:30|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1631906840000|2021-09-17 19:27:20|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1631906950000|2021-09-17 19:29:10|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1631906960000|2021-09-17 19:29:20|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1631906970000|2021-09-17 19:29:30|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|1
1631907000000|2021-09-17 19:30:00|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|0
1631907010000|2021-09-17 19:30:10|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|9
1631907020000|2021-09-17 19:30:20|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1631907030000|2021-09-17 19:30:30|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1631907090000|2021-09-17 19:31:30|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1631907100000|2021-09-17 19:31:40|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1631907110000|2021-09-17 19:31:50|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1631907120000|2021-09-17 19:32:00|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1631907130000|2021-09-17 19:32:10|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1631907180000|2021-09-17 19:33:00|22.14|22.06|22.11|22.03|22.14|22.06|22.11|22.03|0
1631907220000|2021-09-17 19:33:40|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1631907230000|2021-09-17 19:33:50|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1631907250000|2021-09-17 19:34:10|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1631907280000|2021-09-17 19:34:40|22.07|21.99|22.06|21.98|22.07|21.99|22.06|21.98|0
1631907290000|2021-09-17 19:34:50|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1631907300000|2021-09-17 19:35:00|22.07|21.99|22.09|22.01|22.09|22.01|22.06|21.98|3
1631907310000|2021-09-17 19:35:10|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1631907350000|2021-09-17 19:35:50|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1631907400000|2021-09-17 19:36:40|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1631907410000|2021-09-17 19:36:50|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1631907420000|2021-09-17 19:37:00|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|3
1631907440000|2021-09-17 19:37:20|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|0
1631907480000|2021-09-17 19:38:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1631907540000|2021-09-17 19:39:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1631907570000|2021-09-17 19:39:30|||||||||2
1631907580000|2021-09-17 19:39:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|2
1631907590000|2021-09-17 19:39:50|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1631907670000|2021-09-17 19:41:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|1
1631907690000|2021-09-17 19:41:30|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1631907700000|2021-09-17 19:41:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|4
1631907740000|2021-09-17 19:42:20|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1631907750000|2021-09-17 19:42:30|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1631907760000|2021-09-17 19:42:40|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1631907770000|2021-09-17 19:42:50|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|0
1631907780000|2021-09-17 19:43:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1631907790000|2021-09-17 19:43:10|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1631907810000|2021-09-17 19:43:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1631907830000|2021-09-17 19:43:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1631907860000|2021-09-17 19:44:20|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1631907880000|2021-09-17 19:44:40|21.89|21.81|21.85|21.77|21.94|21.86|21.85|21.77|39
1631907890000|2021-09-17 19:44:50|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|1
1631907900000|2021-09-17 19:45:00|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|2
1631907910000|2021-09-17 19:45:10|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1631907920000|2021-09-17 19:45:20|21.92|21.84|21.95|21.87|21.95|21.87|21.92|21.84|2
1631907930000|2021-09-17 19:45:30|21.92|21.84|21.97|21.89|21.97|21.89|21.92|21.84|2
1631907960000|2021-09-17 19:46:00|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1631907980000|2021-09-17 19:46:20|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|0
1631907990000|2021-09-17 19:46:30|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|0
1631908010000|2021-09-17 19:46:50|22.02|21.94|22.02|21.94|22.04|21.96|22.02|21.94|0
1631908020000|2021-09-17 19:47:00|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|0
1631908030000|2021-09-17 19:47:10|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|7
1631908040000|2021-09-17 19:47:20|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1631908050000|2021-09-17 19:47:30|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|1
1631908070000|2021-09-17 19:47:50|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1631908080000|2021-09-17 19:48:00|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|0
1631908100000|2021-09-17 19:48:20|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|0
1631908110000|2021-09-17 19:48:30|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1631908130000|2021-09-17 19:48:50|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|0
1631908140000|2021-09-17 19:49:00|22.09|22.01|22.11|22.03|22.11|22.03|22.07|21.99|0
1631908170000|2021-09-17 19:49:30|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|0
1631908190000|2021-09-17 19:49:50|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1631908200000|2021-09-17 19:50:00|22.12|22.04|22.07|21.99|22.14|22.06|22.07|21.99|1
1631908210000|2021-09-17 19:50:10|22.09|22.01|22.1|22.02|22.1|22.02|22.09|22.01|0
1631908220000|2021-09-17 19:50:20|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|2
1631908250000|2021-09-17 19:50:50|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|0
1631908260000|2021-09-17 19:51:00|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|2
1631908270000|2021-09-17 19:51:10|22.12|22.04|22.12|22.04|22.14|22.06|22.12|22.04|0
1631908280000|2021-09-17 19:51:20|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1631908290000|2021-09-17 19:51:30|22.15|22.07|22.17|22.09|22.17|22.09|22.15|22.07|0
1631908310000|2021-09-17 19:51:50|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|1
1631908360000|2021-09-17 19:52:40|22.15|22.07|22.17|22.09|22.19|22.11|22.15|22.07|1
1631908380000|2021-09-17 19:53:00|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1631908410000|2021-09-17 19:53:30|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1631908420000|2021-09-17 19:53:40|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1631908440000|2021-09-17 19:54:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1631908460000|2021-09-17 19:54:20|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1631908470000|2021-09-17 19:54:30|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1631908510000|2021-09-17 19:55:10|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1631908540000|2021-09-17 19:55:40|||||||||2
1631908550000|2021-09-17 19:55:50|||||||||2
1631908560000|2021-09-17 19:56:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|4
1631908570000|2021-09-17 19:56:10|22.11|22.03|22.11|22.03|22.13|22.05|22.11|22.03|4
1631908580000|2021-09-17 19:56:20|22.09|22.01|22.12|22.04|22.14|22.06|22.09|22.01|2
1631908590000|2021-09-17 19:56:30|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1631908600000|2021-09-17 19:56:40|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1631908620000|2021-09-17 19:57:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1631908640000|2021-09-17 19:57:20|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|0
1631908660000|2021-09-17 19:57:40|22.14|22.06|22.11|22.03|22.14|22.06|22.11|22.03|1
1631908740000|2021-09-17 19:59:00|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|2
1631908760000|2021-09-17 19:59:20|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|12
1631908770000|2021-09-17 19:59:30|22.12|22.04|22.21|22.13|22.23|22.15|22.12|22.04|10
1631908780000|2021-09-17 19:59:40|||||||||1
1631908790000|2021-09-17 19:59:50|22.27|22.02|22.27|22.02|22.27|22.02|22.27|22.02|0
